KissMeData/368770/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	161235	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3585	60	2	1.70	325171270	91986	57.42	3455	3630	3455	4580	2470	3525	3535.00	1.30	0	18058	3708	3616	3558	3466	3408	3587	3437	33	1055	100	2460	5	1	32854225	1178	41.21	3.68	12	0.28	87.00	975.00	5390	20230824	-33.49	2905	20231023	23.41	5350	-32.99	20240604	2990	19.90	20240411	5390	-33.49	20230824	2905	23.41	20231023	2.60	N	368770	100	32 억		426711	N	N	0	N	00	N
3	20240731	151253	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3595	70	2	1.99	286976085	81243	50.72	3455	3630	3455	4580	2470	3525	3532.32	1.30	0	12217	3708	3616	3558	3466	3408	3587	3437	33	1055	100	2460	5	1	32854225	1181	41.32	3.69	12	0.25	87.00	975.00	5390	20230824	-33.30	2905	20231023	23.75	5350	-32.80	20240604	2990	20.23	20240411	5390	-33.30	20230824	2905	23.75	20231023	2.60	N	368770	100	32 억		426711	N	N	0	N	00	N
4	20240731	141254	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3570	45	2	1.28	208468695	59446	37.11	3455	3595	3455	4580	2470	3525	3506.86	1.30	0	7921	3708	3616	3558	3466	3408	3587	3437	33	1055	100	2460	5	1	32854225	1173	41.03	3.66	12	0.18	87.00	975.00	5390	20230824	-33.77	2905	20231023	22.89	5350	-33.27	20240604	2990	19.40	20240411	5390	-33.77	20230824	2905	22.89	20231023	2.60	N	368770	100	32 억		426711	N	N	0	N	00	N
5	20240731	131248	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3580	55	2	1.56	190884205	54503	34.02	3455	3595	3455	4580	2470	3525	3502.27	1.30	0	5945	3708	3616	3558	3466	3408	3587	3437	33	1055	100	2460	5	1	32854225	1176	41.15	3.67	12	0.17	87.00	975.00	5390	20230824	-33.58	2905	20231023	23.24	5350	-33.08	20240604	2990	19.73	20240411	5390	-33.58	20230824	2905	23.24	20231023	2.60	N	368770	100	32 억		426711	N	N	0	N	00	N
6	20240731	121246	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3540	15	2	0.43	165392165	47331	29.55	3455	3595	3455	4580	2470	3525	3494.37	1.30	0	4305	3708	3616	3558	3466	3408	3587	3437	33	1055	100	2460	5	1	32854225	1163	40.69	3.63	12	0.14	87.00	975.00	5390	20230824	-34.32	2905	20231023	21.86	5350	-33.83	20240604	2990	18.39	20240411	5390	-34.32	20230824	2905	21.86	20231023	2.60	N	368770	100	32 억		426711	N	N	0	N	00	N
7	20240731	111250	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3510	-15	5	-0.43	126315190	36240	22.62	3455	3595	3455	4580	2470	3525	3485.52	1.30	0	4476	3708	3616	3558	3466	3408	3587	3437	33	1055	100	2460	5	1	32854225	1153	40.34	3.60	12	0.11	87.00	975.00	5390	20230824	-34.88	2905	20231023	20.83	5350	-34.39	20240604	2990	17.39	20240411	5390	-34.88	20230824	2905	20.83	20231023	2.60	N	368770	100	32 억		426711	N	N	0	N	00	N
8	20240731	101247	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3525	0	3	0.00	94171485	27060	16.89	3455	3595	3455	4580	2470	3525	3480.10	1.30	0	5155	3708	3616	3558	3466	3408	3587	3437	33	1055	100	2460	5	1	32854225	1158	40.52	3.62	12	0.08	87.00	975.00	5390	20230824	-34.60	2905	20231023	21.34	5350	-34.11	20240604	2990	17.89	20240411	5390	-34.60	20230824	2905	21.34	20231023	2.60	N	368770	100	32 억		426711	N	N	0	N	00	N
9	20240731	091245	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3465	-60	5	-1.70	47147005	13572	8.47	3455	3595	3455	4580	2470	3525	3473.84	1.30	0	2820	3708	3616	3558	3466	3408	3587	3437	33	1055	100	2460	5	1	32854225	1138	39.83	3.55	12	0.04	87.00	975.00	5390	20230824	-35.71	2905	20231023	19.28	5350	-35.23	20240604	2990	15.89	20240411	5390	-35.71	20230824	2905	19.28	20231023	2.60	N	368770	100	32 억		426711	N	N	0	N	00	N
10	20240730	161214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3525	-125	5	-3.42	559449925	158210	153.32	3640	3650	3500	4745	2555	3650	3536.19	1.27	0	6706	3780	3715	3650	3585	3520	3682	3552	33	1095	100	2550	5	1	32854225	1158	40.52	3.62	12	0.48	87.00	975.00	5390	20230824	-34.60	2905	20231023	21.34	5350	-34.11	20240604	2990	17.89	20240411	5390	-34.60	20230824	2905	21.34	20231023	2.58	N	368770	100	32 억		416696	N	N	0	N	00	N
11	20240730	151240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3500	-150	5	-4.11	511463330	144514	140.05	3640	3650	3500	4745	2555	3650	3539.17	1.27	0	-993	3780	3715	3650	3585	3520	3682	3552	33	1095	100	2550	5	1	32854225	1150	40.23	3.59	12	0.44	87.00	975.00	5390	20230824	-35.06	2905	20231023	20.48	5350	-34.58	20240604	2990	17.06	20240411	5390	-35.06	20230824	2905	20.48	20231023	2.58	N	368770	100	32 억		416696	N	N	0	N	00	N
12	20240730	141223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3535	-115	5	-3.15	366682605	103299	100.11	3640	3650	3505	4745	2555	3650	3549.69	1.27	0	-6005	3780	3715	3650	3585	3520	3682	3552	33	1095	100	2550	5	1	32854225	1161	40.63	3.63	12	0.31	87.00	975.00	5390	20230824	-34.42	2905	20231023	21.69	5350	-33.93	20240604	2990	18.23	20240411	5390	-34.42	20230824	2905	21.69	20231023	2.58	N	368770	100	32 억		416696	N	N	0	N	00	N
13	20240730	131230	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3540	-110	5	-3.01	299292280	84171	81.57	3640	3650	3510	4745	2555	3650	3555.73	1.27	0	-9652	3780	3715	3650	3585	3520	3682	3552	33	1095	100	2550	5	1	32854225	1163	40.69	3.63	12	0.26	87.00	975.00	5390	20230824	-34.32	2905	20231023	21.86	5350	-33.83	20240604	2990	18.39	20240411	5390	-34.32	20230824	2905	21.86	20231023	2.58	N	368770	100	32 억		416696	N	N	0	N	00	N
14	20240730	121221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3550	-100	5	-2.74	236620290	66397	64.35	3640	3650	3525	4745	2555	3650	3563.68	1.27	0	-6986	3780	3715	3650	3585	3520	3682	3552	33	1095	100	2550	5	1	32854225	1166	40.80	3.64	12	0.20	87.00	975.00	5390	20230824	-34.14	2905	20231023	22.20	5350	-33.64	20240604	2990	18.73	20240411	5390	-34.14	20230824	2905	22.20	20231023	2.58	N	368770	100	32 억		416696	N	N	0	N	00	N
15	20240730	111230	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3535	-115	5	-3.15	218353715	61245	59.35	3640	3650	3525	4745	2555	3650	3565.21	1.27	0	-4558	3780	3715	3650	3585	3520	3682	3552	33	1095	100	2550	5	1	32854225	1161	40.63	3.63	12	0.19	87.00	975.00	5390	20230824	-34.42	2905	20231023	21.69	5350	-33.93	20240604	2990	18.23	20240411	5390	-34.42	20230824	2905	21.69	20231023	2.58	N	368770	100	32 억		416696	N	N	0	N	00	N
16	20240730	101239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3565	-85	5	-2.33	107724205	30038	29.11	3640	3650	3545	4745	2555	3650	3586.20	1.27	0	-9168	3780	3715	3650	3585	3520	3682	3552	33	1095	100	2550	5	1	32854225	1171	40.98	3.66	12	0.09	87.00	975.00	5390	20230824	-33.86	2905	20231023	22.72	5350	-33.36	20240604	2990	19.23	20240411	5390	-33.86	20230824	2905	22.72	20231023	2.58	N	368770	100	32 억		416696	N	N	0	N	00	N
17	20240730	091245	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3615	-35	5	-0.96	32064375	8848	8.57	3640	3650	3570	4745	2555	3650	3623.82	1.27	0	-3701	3780	3715	3650	3585	3520	3682	3552	33	1095	100	2550	5	1	32854225	1188	41.55	3.71	12	0.03	87.00	975.00	5390	20230824	-32.93	2905	20231023	24.44	5350	-32.43	20240604	2990	20.90	20240411	5390	-32.93	20230824	2905	24.44	20231023	2.58	N	368770	100	32 억		416696	N	N	0	N	00	N
18	20240729	161213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3650	-50	5	-1.35	373693810	102913	73.82	3690	3715	3585	4810	2590	3700	3630.79	1.31	0	-15302	3846	3772	3676	3602	3506	3810	3640	33	1110	100	2590	5	1	32854225	1199	41.95	3.74	12	0.31	87.00	975.00	5390	20230824	-32.28	2905	20231023	25.65	5350	-31.78	20240604	2990	22.07	20240411	5390	-32.28	20230824	2905	25.65	20231023	2.60	N	368770	100	32 억		431998	N	N	0	N	00	N
19	20240729	151230	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3655	-45	5	-1.22	325807415	89773	64.40	3690	3715	3585	4810	2590	3700	3629.24	1.31	0	-11844	3846	3772	3676	3602	3506	3810	3640	33	1110	100	2590	5	1	32854225	1201	42.01	3.75	12	0.27	87.00	975.00	5390	20230824	-32.19	2905	20231023	25.82	5350	-31.68	20240604	2990	22.24	20240411	5390	-32.19	20230824	2905	25.82	20231023	2.60	N	368770	100	32 억		431998	N	N	0	N	00	N
20	20240729	141239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3645	-55	5	-1.49	263768440	72661	52.12	3690	3715	3585	4810	2590	3700	3630.12	1.31	0	-6370	3846	3772	3676	3602	3506	3810	3640	33	1110	100	2590	5	1	32854225	1198	41.90	3.74	12	0.22	87.00	975.00	5390	20230824	-32.37	2905	20231023	25.47	5350	-31.87	20240604	2990	21.91	20240411	5390	-32.37	20230824	2905	25.47	20231023	2.60	N	368770	100	32 억		431998	N	N	0	N	00	N
21	20240729	131235	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3645	-55	5	-1.49	229933715	63347	45.44	3690	3715	3585	4810	2590	3700	3629.75	1.31	0	-3923	3846	3772	3676	3602	3506	3810	3640	33	1110	100	2590	5	1	32854225	1198	41.90	3.74	12	0.19	87.00	975.00	5390	20230824	-32.37	2905	20231023	25.47	5350	-31.87	20240604	2990	21.91	20240411	5390	-32.37	20230824	2905	25.47	20231023	2.60	N	368770	100	32 억		431998	N	N	0	N	00	N
22	20240729	121236	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3675	-25	5	-0.68	209259635	57670	41.37	3690	3715	3585	4810	2590	3700	3628.57	1.31	0	-1498	3846	3772	3676	3602	3506	3810	3640	33	1110	100	2590	5	1	32854225	1207	42.24	3.77	12	0.18	87.00	975.00	5390	20230824	-31.82	2905	20231023	26.51	5350	-31.31	20240604	2990	22.91	20240411	5390	-31.82	20230824	2905	26.51	20231023	2.60	N	368770	100	32 억		431998	N	N	0	N	00	N
23	20240729	111224	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3650	-50	5	-1.35	191480960	52827	37.89	3690	3715	3585	4810	2590	3700	3624.68	1.31	0	-118	3846	3772	3676	3602	3506	3810	3640	33	1110	100	2590	5	1	32854225	1199	41.95	3.74	12	0.16	87.00	975.00	5390	20230824	-32.28	2905	20231023	25.65	5350	-31.78	20240604	2990	22.07	20240411	5390	-32.28	20230824	2905	25.65	20231023	2.60	N	368770	100	32 억		431998	N	N	0	N	00	N
24	20240729	101221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3635	-65	5	-1.76	174982395	48286	34.64	3690	3715	3585	4810	2590	3700	3623.87	1.31	0	110	3846	3772	3676	3602	3506	3810	3640	33	1110	100	2590	5	1	32854225	1194	41.78	3.73	12	0.15	87.00	975.00	5390	20230824	-32.56	2905	20231023	25.13	5350	-32.06	20240604	2990	21.57	20240411	5390	-32.56	20230824	2905	25.13	20231023	2.60	N	368770	100	32 억		431998	N	N	0	N	00	N
25	20240729	091218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3695	-5	5	-0.14	12553350	3419	2.45	3690	3715	3650	4810	2590	3700	3671.64	1.31	0	293	3846	3772	3676	3602	3506	3810	3640	33	1110	100	2590	5	1	32854225	1214	42.47	3.79	12	0.01	87.00	975.00	5390	20230824	-31.45	2905	20231023	27.19	5350	-30.93	20240604	2990	23.58	20240411	5390	-31.45	20230824	2905	27.19	20231023	2.60	N	368770	100	32 억		431998	N	N	0	N	00	N
26	20240726	161201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3700	105	2	2.92	508391395	138884	72.10	3590	3750	3580	4670	2520	3595	3660.48	1.45	0	-43551	3688	3641	3588	3541	3488	3615	3515	33	1075	100	2510	5	1	32854225	1216	42.53	3.79	12	0.42	87.00	975.00	5390	20230824	-31.35	2905	20231023	27.37	5350	-30.84	20240604	2990	23.75	20240411	5390	-31.35	20230824	2905	27.37	20231023	2.59	N	368770	100	32 억		475867	N	N	0	N	00	N
27	20240726	151213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3700	105	2	2.92	447909160	122562	63.62	3590	3750	3580	4670	2520	3595	3654.55	1.45	0	-39574	3688	3641	3588	3541	3488	3615	3515	33	1075	100	2510	5	1	32854225	1216	42.53	3.79	12	0.37	87.00	975.00	5390	20230824	-31.35	2905	20231023	27.37	5350	-30.84	20240604	2990	23.75	20240411	5390	-31.35	20230824	2905	27.37	20231023	2.59	N	368770	100	32 억		475867	N	N	0	N	00	N
28	20240726	141213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3655	60	2	1.67	348919205	95725	49.69	3590	3750	3580	4670	2520	3595	3645.02	1.45	0	-34970	3688	3641	3588	3541	3488	3615	3515	33	1075	100	2510	5	1	32854225	1201	42.01	3.75	12	0.29	87.00	975.00	5390	20230824	-32.19	2905	20231023	25.82	5350	-31.68	20240604	2990	22.24	20240411	5390	-32.19	20230824	2905	25.82	20231023	2.59	N	368770	100	32 억		475867	N	N	0	N	00	N
29	20240726	131214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3665	70	2	1.95	300840060	82613	42.89	3590	3750	3580	4670	2520	3595	3641.56	1.45	0	-37439	3688	3641	3588	3541	3488	3615	3515	33	1075	100	2510	5	1	32854225	1204	42.13	3.76	12	0.25	87.00	975.00	5390	20230824	-32.00	2905	20231023	26.16	5350	-31.50	20240604	2990	22.58	20240411	5390	-32.00	20230824	2905	26.16	20231023	2.59	N	368770	100	32 억		475867	N	N	0	N	00	N
30	20240726	121219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3660	65	2	1.81	295839415	81249	42.18	3590	3750	3580	4670	2520	3595	3641.15	1.45	0	-36908	3688	3641	3588	3541	3488	3615	3515	33	1075	100	2510	5	1	32854225	1202	42.07	3.75	12	0.25	87.00	975.00	5390	20230824	-32.10	2905	20231023	25.99	5350	-31.59	20240604	2990	22.41	20240411	5390	-32.10	20230824	2905	25.99	20231023	2.59	N	368770	100	32 억		475867	N	N	0	N	00	N
31	20240726	111218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3690	95	2	2.64	272473720	74891	38.88	3590	3750	3580	4670	2520	3595	3638.27	1.45	0	-34431	3688	3641	3588	3541	3488	3615	3515	33	1075	100	2510	5	1	32854225	1212	42.41	3.78	12	0.23	87.00	975.00	5390	20230824	-31.54	2905	20231023	27.02	5350	-31.03	20240604	2990	23.41	20240411	5390	-31.54	20230824	2905	27.02	20231023	2.59	N	368770	100	32 억		475867	N	N	0	N	00	N
32	20240726	101211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3665	70	2	1.95	190530435	52555	27.28	3590	3750	3580	4670	2520	3595	3625.35	1.45	0	-18392	3688	3641	3588	3541	3488	3615	3515	33	1075	100	2510	5	1	32854225	1204	42.13	3.76	12	0.16	87.00	975.00	5390	20230824	-32.00	2905	20231023	26.16	5350	-31.50	20240604	2990	22.58	20240411	5390	-32.00	20230824	2905	26.16	20231023	2.59	N	368770	100	32 억		475867	N	N	0	N	00	N
33	20240726	091211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3615	20	2	0.56	34507300	9559	4.96	3590	3695	3590	4670	2520	3595	3609.93	1.45	0	-1045	3688	3641	3588	3541	3488	3615	3515	33	1075	100	2510	5	1	32854225	1188	41.55	3.71	12	0.03	87.00	975.00	5390	20230824	-32.93	2905	20231023	24.44	5350	-32.43	20240604	2990	20.90	20240411	5390	-32.93	20230824	2905	24.44	20231023	2.59	N	368770	100	32 억		475867	N	N	0	N	00	N
34	20240725	161208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3595	-40	5	-1.10	688754860	192523	102.86	3600	3635	3535	4725	2545	3635	3577.52	1.44	0	1292	3725	3680	3630	3585	3535	3702	3607	33	1090	100	2540	5	1	32854225	1181	41.32	3.69	12	0.59	87.00	975.00	5390	20230824	-33.30	2905	20231023	23.75	5350	-32.80	20240604	2990	20.23	20240411	5390	-33.30	20230824	2905	23.75	20231023	2.64	N	368770	100	32 억		473842	N	N	0	N	00	N
35	20240725	151222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3580	-55	5	-1.51	670130190	187332	100.09	3600	3635	3535	4725	2545	3635	3577.23	1.44	0	3398	3725	3680	3630	3585	3535	3702	3607	33	1090	100	2540	5	1	32854225	1176	41.15	3.67	12	0.57	87.00	975.00	5390	20230824	-33.58	2905	20231023	23.24	5350	-33.08	20240604	2990	19.73	20240411	5390	-33.58	20230824	2905	23.24	20231023	2.64	N	368770	100	32 억		473842	N	N	0	N	00	N
36	20240725	141217	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3600	-35	5	-0.96	591142910	165265	88.30	3600	3635	3535	4725	2545	3635	3576.94	1.44	0	-275	3725	3680	3630	3585	3535	3702	3607	33	1090	100	2540	5	1	32854225	1183	41.38	3.69	12	0.50	87.00	975.00	5390	20230824	-33.21	2905	20231023	23.92	5350	-32.71	20240604	2990	20.40	20240411	5390	-33.21	20230824	2905	23.92	20231023	2.64	N	368770	100	32 억		473842	N	N	0	N	00	N
37	20240725	131209	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3590	-45	5	-1.24	491108620	137513	73.47	3600	3620	3535	4725	2545	3635	3571.36	1.44	0	1244	3725	3680	3630	3585	3535	3702	3607	33	1090	100	2540	5	1	32854225	1179	41.26	3.68	12	0.42	87.00	975.00	5390	20230824	-33.40	2905	20231023	23.58	5350	-32.90	20240604	2990	20.07	20240411	5390	-33.40	20230824	2905	23.58	20231023	2.64	N	368770	100	32 억		473842	N	N	0	N	00	N
38	20240725	121216	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3580	-55	5	-1.51	452552075	126760	67.73	3600	3620	3535	4725	2545	3635	3570.15	1.44	0	-6098	3725	3680	3630	3585	3535	3702	3607	33	1090	100	2540	5	1	32854225	1176	41.15	3.67	12	0.39	87.00	975.00	5390	20230824	-33.58	2905	20231023	23.24	5350	-33.08	20240604	2990	19.73	20240411	5390	-33.58	20230824	2905	23.24	20231023	2.64	N	368770	100	32 억		473842	N	N	0	N	00	N
39	20240725	111215	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3565	-70	5	-1.93	380476555	106590	56.95	3600	3620	3535	4725	2545	3635	3569.53	1.44	0	-14163	3725	3680	3630	3585	3535	3702	3607	33	1090	100	2540	5	1	32854225	1171	40.98	3.66	12	0.32	87.00	975.00	5390	20230824	-33.86	2905	20231023	22.72	5350	-33.36	20240604	2990	19.23	20240411	5390	-33.86	20230824	2905	22.72	20231023	2.64	N	368770	100	32 억		473842	N	N	0	N	00	N
40	20240725	101206	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3570	-65	5	-1.79	265277660	74364	39.73	3600	3620	3535	4725	2545	3635	3567.29	1.44	0	-4865	3725	3680	3630	3585	3535	3702	3607	33	1090	100	2540	5	1	32854225	1173	41.03	3.66	12	0.23	87.00	975.00	5390	20230824	-33.77	2905	20231023	22.89	5350	-33.27	20240604	2990	19.40	20240411	5390	-33.77	20230824	2905	22.89	20231023	2.64	N	368770	100	32 억		473842	N	N	0	N	00	N
41	20240725	091201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3555	-80	5	-2.20	102526025	28584	15.27	3600	3620	3555	4725	2545	3635	3586.83	1.44	0	-1176	3725	3680	3630	3585	3535	3702	3607	33	1090	100	2540	5	1	32854225	1168	40.86	3.65	12	0.09	87.00	975.00	5390	20230824	-34.04	2905	20231023	22.38	5350	-33.55	20240604	2990	18.90	20240411	5390	-34.04	20230824	2905	22.38	20231023	2.64	N	368770	100	32 억		473842	N	N	0	N	00	N
42	20240724	161159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3635	-40	5	-1.09	678557835	187068	47.90	3600	3675	3580	4775	2575	3675	3627.33	1.35	0	29072	3905	3790	3670	3555	3435	3730	3495	33	1100	100	2570	5	1	32854225	1194	41.78	3.73	12	0.57	87.00	975.00	5390	20230824	-32.56	2905	20231023	25.13	5350	-32.06	20240604	2990	21.57	20240411	5390	-32.56	20230824	2905	25.13	20231023	2.65	N	368770	100	32 억		444756	N	N	0	N	00	N
43	20240724	151217	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3645	-30	5	-0.82	666846660	183848	47.07	3600	3675	3580	4775	2575	3675	3627.16	1.35	0	28521	3905	3790	3670	3555	3435	3730	3495	33	1100	100	2570	5	1	32854225	1198	41.90	3.74	12	0.56	87.00	975.00	5390	20230824	-32.37	2905	20231023	25.47	5350	-31.87	20240604	2990	21.91	20240411	5390	-32.37	20230824	2905	25.47	20231023	2.65	N	368770	100	32 억		444756	N	N	0	N	00	N
44	20240724	141212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3645	-30	5	-0.82	612399025	168881	43.24	3600	3675	3580	4775	2575	3675	3626.22	1.35	0	25498	3905	3790	3670	3555	3435	3730	3495	33	1100	100	2570	5	1	32854225	1198	41.90	3.74	12	0.51	87.00	975.00	5390	20230824	-32.37	2905	20231023	25.47	5350	-31.87	20240604	2990	21.91	20240411	5390	-32.37	20230824	2905	25.47	20231023	2.65	N	368770	100	32 억		444756	N	N	0	N	00	N
45	20240724	131216	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3645	-30	5	-0.82	512974320	141563	36.25	3600	3675	3580	4775	2575	3675	3623.65	1.35	0	35761	3905	3790	3670	3555	3435	3730	3495	33	1100	100	2570	5	1	32854225	1198	41.90	3.74	12	0.43	87.00	975.00	5390	20230824	-32.37	2905	20231023	25.47	5350	-31.87	20240604	2990	21.91	20240411	5390	-32.37	20230824	2905	25.47	20231023	2.65	N	368770	100	32 억		444756	N	N	0	N	00	N
46	20240724	121215	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3675	0	3	0.00	455548860	125788	32.21	3600	3675	3580	4775	2575	3675	3621.56	1.35	0	39867	3905	3790	3670	3555	3435	3730	3495	33	1100	100	2570	5	1	32854225	1207	42.24	3.77	12	0.38	87.00	975.00	5390	20230824	-31.82	2905	20231023	26.51	5350	-31.31	20240604	2990	22.91	20240411	5390	-31.82	20230824	2905	26.51	20231023	2.65	N	368770	100	32 억		444756	N	N	0	N	00	N
47	20240724	111213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3645	-30	5	-0.82	366436480	101350	25.95	3600	3670	3580	4775	2575	3675	3615.55	1.35	0	36373	3905	3790	3670	3555	3435	3730	3495	33	1100	100	2570	5	1	32854225	1198	41.90	3.74	12	0.31	87.00	975.00	5390	20230824	-32.37	2905	20231023	25.47	5350	-31.87	20240604	2990	21.91	20240411	5390	-32.37	20230824	2905	25.47	20231023	2.65	N	368770	100	32 억		444756	N	N	0	N	00	N
48	20240724	101239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3650	-25	5	-0.68	307068430	85022	21.77	3600	3670	3580	4775	2575	3675	3611.63	1.35	0	40681	3905	3790	3670	3555	3435	3730	3495	33	1100	100	2570	5	1	32854225	1199	41.95	3.74	12	0.26	87.00	975.00	5390	20230824	-32.28	2905	20231023	25.65	5350	-31.78	20240604	2990	22.07	20240411	5390	-32.28	20230824	2905	25.65	20231023	2.65	N	368770	100	32 억		444756	N	N	0	N	00	N
49	20240724	091202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3640	-35	5	-0.95	35340520	9798	2.51	3600	3655	3600	4775	2575	3675	3606.91	1.35	0	1607	3905	3790	3670	3555	3435	3730	3495	33	1100	100	2570	5	1	32854225	1196	41.84	3.73	12	0.03	87.00	975.00	5390	20230824	-32.47	2905	20231023	25.30	5350	-31.96	20240604	2990	21.74	20240411	5390	-32.47	20230824	2905	25.30	20231023	2.65	N	368770	100	32 억		444756	N	N	0	N	00	N
50	20240723	161152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3675	-75	5	-2.00	1411226390	388278	162.70	3780	3785	3550	4875	2625	3750	3634.55	1.14	0	70521	4116	3932	3816	3632	3516	3875	3575	33	1125	100	2620	5	1	32854225	1207	42.24	3.77	12	1.18	87.00	975.00	5390	20230824	-31.82	2905	20231023	26.51	5350	-31.31	20240604	2990	22.91	20240411	5390	-31.82	20230824	2905	26.51	20231023	2.70	N	368770	100	32 억		373376	N	N	0	N	00	N
51	20240723	151221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3685	-65	5	-1.73	1378293835	379308	158.94	3780	3785	3550	4875	2625	3750	3633.71	1.14	0	74773	4116	3932	3816	3632	3516	3875	3575	33	1125	100	2620	5	1	32854225	1211	42.36	3.78	12	1.15	87.00	975.00	5390	20230824	-31.63	2905	20231023	26.85	5350	-31.12	20240604	2990	23.24	20240411	5390	-31.63	20230824	2905	26.85	20231023	2.70	N	368770	100	32 억		373376	N	N	0	N	00	N
52	20240723	141156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3670	-80	5	-2.13	1193365330	328726	137.74	3780	3785	3550	4875	2625	3750	3630.27	1.14	0	65997	4116	3932	3816	3632	3516	3875	3575	33	1125	100	2620	5	1	32854225	1206	42.18	3.76	12	1.00	87.00	975.00	5390	20230824	-31.91	2905	20231023	26.33	5350	-31.40	20240604	2990	22.74	20240411	5390	-31.91	20230824	2905	26.33	20231023	2.70	N	368770	100	32 억		373376	N	N	0	N	00	N
53	20240723	131153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3645	-105	5	-2.80	1075141705	296352	124.18	3780	3785	3550	4875	2625	3750	3627.92	1.14	0	57518	4116	3932	3816	3632	3516	3875	3575	33	1125	100	2620	5	1	32854225	1198	41.90	3.74	12	0.90	87.00	975.00	5390	20230824	-32.37	2905	20231023	25.47	5350	-31.87	20240604	2990	21.91	20240411	5390	-32.37	20230824	2905	25.47	20231023	2.70	N	368770	100	32 억		373376	N	N	0	N	00	N
54	20240723	121201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3615	-135	5	-3.60	1001434310	275949	115.63	3780	3785	3550	4875	2625	3750	3629.06	1.14	0	47883	4116	3932	3816	3632	3516	3875	3575	33	1125	100	2620	5	1	32854225	1188	41.55	3.71	12	0.84	87.00	975.00	5390	20230824	-32.93	2905	20231023	24.44	5350	-32.43	20240604	2990	20.90	20240411	5390	-32.93	20230824	2905	24.44	20231023	2.70	N	368770	100	32 억		373376	N	N	0	N	00	N
55	20240723	111159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3615	-135	5	-3.60	727611670	199857	83.74	3780	3785	3575	4875	2625	3750	3640.66	1.14	0	27897	4116	3932	3816	3632	3516	3875	3575	33	1125	100	2620	5	1	32854225	1188	41.55	3.71	12	0.61	87.00	975.00	5390	20230824	-32.93	2905	20231023	24.44	5350	-32.43	20240604	2990	20.90	20240411	5390	-32.93	20230824	2905	24.44	20231023	2.70	N	368770	100	32 억		373376	N	N	0	N	00	N
56	20240723	101153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3605	-145	5	-3.87	523487375	143291	60.04	3780	3785	3575	4875	2625	3750	3653.32	1.14	0	-2614	4116	3932	3816	3632	3516	3875	3575	33	1125	100	2620	5	1	32854225	1184	41.44	3.70	12	0.44	87.00	975.00	5390	20230824	-33.12	2905	20231023	24.10	5350	-32.62	20240604	2990	20.57	20240411	5390	-33.12	20230824	2905	24.10	20231023	2.70	N	368770	100	32 억		373376	N	N	0	N	00	N
57	20240723	091206	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3740	-10	5	-0.27	59866310	16034	6.72	3780	3785	3715	4875	2625	3750	3733.71	1.14	0	4204	4116	3932	3816	3632	3516	3875	3575	33	1125	100	2620	5	1	32854225	1229	42.99	3.84	12	0.05	87.00	975.00	5390	20230824	-30.61	2905	20231023	28.74	5350	-30.09	20240604	2990	25.08	20240411	5390	-30.61	20230824	2905	28.74	20231023	2.70	N	368770	100	32 억		373376	N	N	0	N	00	N
58	20240722	161145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3750	-170	5	-4.34	903566090	237832	243.04	3900	4000	3700	5090	2745	3920	3799.37	1.13	0	-3818	3983	3951	3898	3866	3813	3967	3882	33	1170	100	2740	5	1	32854225	1232	43.10	3.85	12	0.72	87.00	975.00	5390	20230824	-30.43	2905	20231023	29.09	5350	-29.91	20240604	2990	25.42	20240411	5390	-30.43	20230824	2905	29.09	20231023	2.68	N	368770	100	32 억		371075	N	N	0	N	00	N
59	20240722	151158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3750	-170	5	-4.34	888570665	233832	238.95	3900	4000	3700	5090	2745	3920	3800.04	1.13	0	-3708	3983	3951	3898	3866	3813	3967	3882	33	1170	100	2740	5	1	32854225	1232	43.10	3.85	12	0.71	87.00	975.00	5390	20230824	-30.43	2905	20231023	29.09	5350	-29.91	20240604	2990	25.42	20240411	5390	-30.43	20230824	2905	29.09	20231023	2.68	N	368770	100	32 억		371075	N	N	0	N	00	N
60	20240722	141206	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3740	-180	5	-4.59	819169835	215258	219.97	3900	4000	3700	5090	2745	3920	3805.53	1.13	0	-6914	3983	3951	3898	3866	3813	3967	3882	33	1170	100	2740	5	1	32854225	1229	42.99	3.84	12	0.66	87.00	975.00	5390	20230824	-30.61	2905	20231023	28.74	5350	-30.09	20240604	2990	25.08	20240411	5390	-30.61	20230824	2905	28.74	20231023	2.68	N	368770	100	32 억		371075	N	N	0	N	00	N
61	20240722	131200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3745	-175	5	-4.46	616923440	161152	164.68	3900	4000	3745	5090	2745	3920	3828.21	1.13	0	-23968	3983	3951	3898	3866	3813	3967	3882	33	1170	100	2740	5	1	32854225	1230	43.05	3.84	12	0.49	87.00	975.00	5390	20230824	-30.52	2905	20231023	28.92	5350	-30.00	20240604	2990	25.25	20240411	5390	-30.52	20230824	2905	28.92	20231023	2.68	N	368770	100	32 억		371075	N	N	0	N	00	N
62	20240722	121159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3785	-135	5	-3.44	497959710	129534	132.37	3900	4000	3775	5090	2745	3920	3844.24	1.13	0	-17712	3983	3951	3898	3866	3813	3967	3882	33	1170	100	2740	5	1	32854225	1244	43.51	3.88	12	0.39	87.00	975.00	5390	20230824	-29.78	2905	20231023	30.29	5350	-29.25	20240604	2990	26.59	20240411	5390	-29.78	20230824	2905	30.29	20231023	2.68	N	368770	100	32 억		371075	N	N	0	N	00	N
63	20240722	111156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3790	-130	5	-3.32	451723435	117321	119.89	3900	4000	3785	5090	2745	3920	3850.32	1.13	0	-9560	3983	3951	3898	3866	3813	3967	3882	33	1170	100	2740	5	1	32854225	1245	43.56	3.89	12	0.36	87.00	975.00	5390	20230824	-29.68	2905	20231023	30.46	5350	-29.16	20240604	2990	26.76	20240411	5390	-29.68	20230824	2905	30.46	20231023	2.68	N	368770	100	32 억		371075	N	N	0	N	00	N
64	20240722	101154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3830	-90	5	-2.30	334703370	86528	88.42	3900	4000	3825	5090	2745	3920	3868.15	1.13	0	3557	3983	3951	3898	3866	3813	3967	3882	33	1170	100	2740	5	1	32854225	1258	44.02	3.93	12	0.26	87.00	975.00	5390	20230824	-28.94	2905	20231023	31.84	5350	-28.41	20240604	2990	28.09	20240411	5390	-28.94	20230824	2905	31.84	20231023	2.68	N	368770	100	32 억		371075	N	N	0	N	00	N
65	20240722	091158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3930	10	2	0.26	67261430	17160	17.54	3900	4000	3895	5090	2745	3920	3919.66	1.13	0	-338	3983	3951	3898	3866	3813	3967	3882	33	1170	100	2740	5	1	32854225	1291	45.17	4.03	12	0.05	87.00	975.00	5390	20230824	-27.09	2905	20231023	35.28	5350	-26.54	20240604	2990	31.44	20240411	5390	-27.09	20230824	2905	35.28	20231023	2.68	N	368770	100	32 억		371075	N	N	0	N	00	N
66	20240719	161126	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3920	30	2	0.77	376939840	96979	69.50	3855	3930	3845	5050	2725	3890	3886.75	1.14	0	-5026	4010	3950	3895	3835	3780	3922	3807	33	1160	100	2720	5	1	32854225	1288	45.06	4.02	12	0.30	87.00	975.00	5390	20230824	-27.27	2905	20231023	34.94	5350	-26.73	20240604	2990	31.10	20240411	5390	-27.27	20230824	2905	34.94	20231023	2.67	N	368770	100	32 억		376042	N	N	0	N	00	N
67	20240719	151139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3905	15	2	0.39	346418580	89189	63.92	3855	3930	3845	5050	2725	3890	3884.10	1.14	0	-8310	4010	3950	3895	3835	3780	3922	3807	33	1160	100	2720	5	1	32854225	1283	44.89	4.01	12	0.27	87.00	975.00	5390	20230824	-27.55	2905	20231023	34.42	5350	-27.01	20240604	2990	30.60	20240411	5390	-27.55	20230824	2905	34.42	20231023	2.67	N	368770	100	32 억		376042	N	N	0	N	00	N
68	20240719	141141	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3900	10	2	0.26	298526930	76913	55.12	3855	3930	3845	5050	2725	3890	3881.36	1.14	0	-9658	4010	3950	3895	3835	3780	3922	3807	33	1160	100	2720	5	1	32854225	1281	44.83	4.00	12	0.23	87.00	975.00	5390	20230824	-27.64	2905	20231023	34.25	5350	-27.10	20240604	2990	30.43	20240411	5390	-27.64	20230824	2905	34.25	20231023	2.67	N	368770	100	32 억		376042	N	N	0	N	00	N
69	20240719	131132	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3900	10	2	0.26	186843665	48217	34.56	3855	3930	3845	5050	2725	3890	3875.06	1.14	0	-8233	4010	3950	3895	3835	3780	3922	3807	33	1160	100	2720	5	1	32854225	1281	44.83	4.00	12	0.15	87.00	975.00	5390	20230824	-27.64	2905	20231023	34.25	5350	-27.10	20240604	2990	30.43	20240411	5390	-27.64	20230824	2905	34.25	20231023	2.67	N	368770	100	32 억		376042	N	N	0	N	00	N
70	20240719	121130	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3870	-20	5	-0.51	136159340	35151	25.19	3855	3930	3845	5050	2725	3890	3873.55	1.14	0	-7740	4010	3950	3895	3835	3780	3922	3807	33	1160	100	2720	5	1	32854225	1271	44.48	3.97	12	0.11	87.00	975.00	5390	20230824	-28.20	2905	20231023	33.22	5350	-27.66	20240604	2990	29.43	20240411	5390	-28.20	20230824	2905	33.22	20231023	2.67	N	368770	100	32 억		376042	N	N	0	N	00	N
71	20240719	111141	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3900	10	2	0.26	106038355	27388	19.63	3855	3930	3845	5050	2725	3890	3871.71	1.14	0	-7393	4010	3950	3895	3835	3780	3922	3807	33	1160	100	2720	5	1	32854225	1281	44.83	4.00	12	0.08	87.00	975.00	5390	20230824	-27.64	2905	20231023	34.25	5350	-27.10	20240604	2990	30.43	20240411	5390	-27.64	20230824	2905	34.25	20231023	2.67	N	368770	100	32 억		376042	N	N	0	N	00	N
72	20240719	101128	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3870	-20	5	-0.51	72776875	18832	13.50	3855	3930	3845	5050	2725	3890	3864.53	1.14	0	-2368	4010	3950	3895	3835	3780	3922	3807	33	1160	100	2720	5	1	32854225	1271	44.48	3.97	12	0.06	87.00	975.00	5390	20230824	-28.20	2905	20231023	33.22	5350	-27.66	20240604	2990	29.43	20240411	5390	-28.20	20230824	2905	33.22	20231023	2.67	N	368770	100	32 억		376042	N	N	0	N	00	N
73	20240719	091144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3870	-20	5	-0.51	23492700	6087	4.36	3855	3930	3850	5050	2725	3890	3859.46	1.14	0	-491	4010	3950	3895	3835	3780	3922	3807	33	1160	100	2720	5	1	32854225	1271	44.48	3.97	12	0.02	87.00	975.00	5390	20230824	-28.20	2905	20231023	33.22	5350	-27.66	20240604	2990	29.43	20240411	5390	-28.20	20230824	2905	33.22	20231023	2.67	N	368770	100	32 억		376042	N	N	0	N	00	N
74	20240718	161119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3890	-90	5	-2.26	534201165	136943	51.28	3955	3955	3840	5170	2790	3980	3900.90	1.15	0	-1112	4200	4090	4025	3915	3850	4057	3882	33	1190	100	2780	5	1	32854225	1278	44.71	3.99	12	0.42	87.00	975.00	5390	20230824	-27.83	2905	20231023	33.91	5350	-27.29	20240604	2990	30.10	20240411	5390	-27.83	20230824	2905	33.91	20231023	2.60	N	368770	100	32 억		376809	N	N	0	N	00	N
75	20240718	151131	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3900	-80	5	-2.01	446152260	114326	42.81	3955	3955	3840	5170	2790	3980	3902.46	1.15	0	-8358	4200	4090	4025	3915	3850	4057	3882	33	1190	100	2780	5	1	32854225	1281	44.83	4.00	12	0.35	87.00	975.00	5390	20230824	-27.64	2905	20231023	34.25	5350	-27.10	20240604	2990	30.43	20240411	5390	-27.64	20230824	2905	34.25	20231023	2.60	N	368770	100	32 억		376809	N	N	0	N	00	N
76	20240718	141122	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3895	-85	5	-2.14	377479235	96686	36.21	3955	3955	3840	5170	2790	3980	3904.18	1.15	0	-11385	4200	4090	4025	3915	3850	4057	3882	33	1190	100	2780	5	1	32854225	1280	44.77	3.99	12	0.29	87.00	975.00	5390	20230824	-27.74	2905	20231023	34.08	5350	-27.20	20240604	2990	30.27	20240411	5390	-27.74	20230824	2905	34.08	20231023	2.60	N	368770	100	32 억		376809	N	N	0	N	00	N
77	20240718	131122	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3895	-85	5	-2.14	311266325	79708	29.85	3955	3955	3840	5170	2790	3980	3905.08	1.15	0	-14605	4200	4090	4025	3915	3850	4057	3882	33	1190	100	2780	5	1	32854225	1280	44.77	3.99	12	0.24	87.00	975.00	5390	20230824	-27.74	2905	20231023	34.08	5350	-27.20	20240604	2990	30.27	20240411	5390	-27.74	20230824	2905	34.08	20231023	2.60	N	368770	100	32 억		376809	N	N	0	N	00	N
78	20240718	121121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3925	-55	5	-1.38	248794895	63707	23.86	3955	3955	3840	5170	2790	3980	3905.30	1.15	0	-16398	4200	4090	4025	3915	3850	4057	3882	33	1190	100	2780	5	1	32854225	1290	45.11	4.03	12	0.19	87.00	975.00	5390	20230824	-27.18	2905	20231023	35.11	5350	-26.64	20240604	2990	31.27	20240411	5390	-27.18	20230824	2905	35.11	20231023	2.60	N	368770	100	32 억		376809	N	N	0	N	00	N
79	20240718	111130	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3945	-35	5	-0.88	240347585	61553	23.05	3955	3955	3840	5170	2790	3980	3904.73	1.15	0	-15117	4200	4090	4025	3915	3850	4057	3882	33	1190	100	2780	5	1	32854225	1296	45.34	4.05	12	0.19	87.00	975.00	5390	20230824	-26.81	2905	20231023	35.80	5350	-26.26	20240604	2990	31.94	20240411	5390	-26.81	20230824	2905	35.80	20231023	2.60	N	368770	100	32 억		376809	N	N	0	N	00	N
80	20240718	101132	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3945	-35	5	-0.88	204136775	52371	19.61	3955	3955	3840	5170	2790	3980	3897.90	1.15	0	-11187	4200	4090	4025	3915	3850	4057	3882	33	1190	100	2780	5	1	32854225	1296	45.34	4.05	12	0.16	87.00	975.00	5390	20230824	-26.81	2905	20231023	35.80	5350	-26.26	20240604	2990	31.94	20240411	5390	-26.81	20230824	2905	35.80	20231023	2.60	N	368770	100	32 억		376809	N	N	0	N	00	N
81	20240718	091134	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3850	-130	5	-3.27	68008290	17501	6.55	3955	3955	3840	5170	2790	3980	3885.97	1.15	0	-6592	4200	4090	4025	3915	3850	4057	3882	33	1190	100	2780	5	1	32854225	1265	44.25	3.95	12	0.05	87.00	975.00	5390	20230824	-28.57	2905	20231023	32.53	5350	-28.04	20240604	2990	28.76	20240411	5390	-28.57	20230824	2905	32.53	20231023	2.60	N	368770	100	32 억		376809	N	N	0	N	00	N
82	20240717	161220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3980	-25	5	-0.62	1075661175	266063	133.68	4045	4135	3960	5200	2805	4005	4042.97	1.20	0	-18558	4115	4060	4010	3955	3905	4035	3930	33	1195	100	2800	5	1	32854225	1308	45.75	4.08	12	0.81	87.00	975.00	5390	20230824	-26.16	2905	20231023	37.01	5350	-25.61	20240604	2990	33.11	20240411	5390	-26.16	20230824	2905	37.01	20231023	2.59	N	368770	100	32 억		395443	N	N	0	N	00	N
83	20240717	151226	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3965	-40	5	-1.00	1054830085	260824	131.05	4045	4135	3960	5200	2805	4005	4044.22	1.20	0	-16910	4115	4060	4010	3955	3905	4035	3930	33	1195	100	2800	5	1	32854225	1303	45.57	4.07	12	0.79	87.00	975.00	5390	20230824	-26.44	2905	20231023	36.49	5350	-25.89	20240604	2990	32.61	20240411	5390	-26.44	20230824	2905	36.49	20231023	2.59	N	368770	100	32 억		395443	N	N	0	N	00	N
84	20240717	141223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4005	0	3	0.00	824728615	202988	101.99	4045	4135	3990	5200	2805	4005	4062.94	1.20	0	1848	4115	4060	4010	3955	3905	4035	3930	33	1195	100	2800	5	1	32854225	1316	46.03	4.11	12	0.62	87.00	975.00	5390	20230824	-25.70	2905	20231023	37.87	5350	-25.14	20240604	2990	33.95	20240411	5390	-25.70	20230824	2905	37.87	20231023	2.59	N	368770	100	32 억		395443	N	N	0	N	00	N
85	20240717	131221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4035	30	2	0.75	742461695	182469	91.68	4045	4135	3990	5200	2805	4005	4068.97	1.20	0	164	4115	4060	4010	3955	3905	4035	3930	33	1195	100	2800	5	1	32854225	1326	46.38	4.14	12	0.56	87.00	975.00	5390	20230824	-25.14	2905	20231023	38.90	5350	-24.58	20240604	2990	34.95	20240411	5390	-25.14	20230824	2905	38.90	20231023	2.59	N	368770	100	32 억		395443	N	N	0	N	00	N
86	20240717	121222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4050	45	2	1.12	684101035	168002	84.41	4045	4135	3990	5200	2805	4005	4071.98	1.20	0	-58	4115	4060	4010	3955	3905	4035	3930	33	1195	100	2800	5	1	32854225	1331	46.55	4.15	12	0.51	87.00	975.00	5390	20230824	-24.86	2905	20231023	39.41	5350	-24.30	20240604	2990	35.45	20240411	5390	-24.86	20230824	2905	39.41	20231023	2.59	N	368770	100	32 억		395443	N	N	0	N	00	N
87	20240717	111225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4070	65	2	1.62	602960785	148125	74.42	4045	4135	3990	5200	2805	4005	4070.62	1.20	0	130	4115	4060	4010	3955	3905	4035	3930	33	1195	100	2800	5	1	32854225	1337	46.78	4.17	12	0.45	87.00	975.00	5390	20230824	-24.49	2905	20231023	40.10	5350	-23.93	20240604	2990	36.12	20240411	5390	-24.49	20230824	2905	40.10	20231023	2.59	N	368770	100	32 억		395443	N	N	0	N	00	N
88	20240717	101228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4010	5	2	0.12	547564360	134380	67.52	4045	4135	3990	5200	2805	4005	4074.75	1.20	0	3574	4115	4060	4010	3955	3905	4035	3930	33	1195	100	2800	5	1	32854225	1317	46.09	4.11	12	0.41	87.00	975.00	5390	20230824	-25.60	2905	20231023	38.04	5350	-25.05	20240604	2990	34.11	20240411	5390	-25.60	20230824	2905	38.04	20231023	2.59	N	368770	100	32 억		395443	N	N	0	N	00	N
89	20240717	091004	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4005	0	3	0.00	50891235	12643	6.35	4045	4085	3990	5200	2805	4005	4025.25	1.20	0	-1219	4115	4060	4010	3955	3905	4035	3930	33	1195	100	2800	5	1	32854225	1316	46.03	4.11	12	0.04	87.00	975.00	5390	20230824	-25.70	2905	20231023	37.87	5350	-25.14	20240604	2990	33.95	20240411	5390	-25.70	20230824	2905	37.87	20231023	2.59	N	368770	100	32 억		395443	N	N	0	N	00	N
90	20240716	161225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4005	-15	5	-0.37	787264505	196562	78.93	4035	4065	3960	5220	2815	4020	4005.17	1.28	0	-22970	4153	4086	3978	3911	3803	4120	3945	33	1200	100	2810	5	1	32854225	1316	46.03	4.11	12	0.60	87.00	975.00	5390	20230824	-25.70	2905	20231023	37.87	5350	-25.14	20240604	2990	33.95	20240411	5390	-25.70	20230824	2905	37.87	20231023	2.57	N	368770	100	32 억		421454	N	N	0	N	00	N
91	20240716	151239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4000	-20	5	-0.50	755361315	188586	75.73	4035	4065	3960	5220	2815	4020	4005.39	1.28	0	-23763	4153	4086	3978	3911	3803	4120	3945	33	1200	100	2810	5	1	32854225	1314	45.98	4.10	12	0.57	87.00	975.00	5390	20230824	-25.79	2905	20231023	37.69	5350	-25.23	20240604	2990	33.78	20240411	5390	-25.79	20230824	2905	37.69	20231023	2.57	N	368770	100	32 억		421454	N	N	0	N	00	N
92	20240716	141233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4000	-20	5	-0.50	638751795	159285	63.96	4035	4065	3960	5220	2815	4020	4010.12	1.28	0	-27295	4153	4086	3978	3911	3803	4120	3945	33	1200	100	2810	5	1	32854225	1314	45.98	4.10	12	0.48	87.00	975.00	5390	20230824	-25.79	2905	20231023	37.69	5350	-25.23	20240604	2990	33.78	20240411	5390	-25.79	20230824	2905	37.69	20231023	2.57	N	368770	100	32 억		421454	N	N	0	N	00	N
93	20240716	131234	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4020	0	3	0.00	550021440	137109	55.06	4035	4065	3960	5220	2815	4020	4011.56	1.28	0	-26871	4153	4086	3978	3911	3803	4120	3945	33	1200	100	2810	5	1	32854225	1321	46.21	4.12	12	0.42	87.00	975.00	5390	20230824	-25.42	2905	20231023	38.38	5350	-24.86	20240604	2990	34.45	20240411	5390	-25.42	20230824	2905	38.38	20231023	2.57	N	368770	100	32 억		421454	N	N	0	N	00	N
94	20240716	121230	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4010	-10	5	-0.25	510576005	127282	51.11	4035	4065	3960	5220	2815	4020	4011.38	1.28	0	-21068	4153	4086	3978	3911	3803	4120	3945	33	1200	100	2810	5	1	32854225	1317	46.09	4.11	12	0.39	87.00	975.00	5390	20230824	-25.60	2905	20231023	38.04	5350	-25.05	20240604	2990	34.11	20240411	5390	-25.60	20230824	2905	38.04	20231023	2.57	N	368770	100	32 억		421454	N	N	0	N	00	N
95	20240716	111233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4005	-15	5	-0.37	491258600	122458	49.18	4035	4065	3960	5220	2815	4020	4011.65	1.28	0	-20987	4153	4086	3978	3911	3803	4120	3945	33	1200	100	2810	5	1	32854225	1316	46.03	4.11	12	0.37	87.00	975.00	5390	20230824	-25.70	2905	20231023	37.87	5350	-25.14	20240604	2990	33.95	20240411	5390	-25.70	20230824	2905	37.87	20231023	2.57	N	368770	100	32 억		421454	N	N	0	N	00	N
96	20240716	101232	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4000	-20	5	-0.50	397438680	98926	39.73	4035	4065	3965	5220	2815	4020	4017.54	1.28	0	-19616	4153	4086	3978	3911	3803	4120	3945	33	1200	100	2810	5	1	32854225	1314	45.98	4.10	12	0.30	87.00	975.00	5390	20230824	-25.79	2905	20231023	37.69	5350	-25.23	20240604	2990	33.78	20240411	5390	-25.79	20230824	2905	37.69	20231023	2.57	N	368770	100	32 억		421454	N	N	0	N	00	N
97	20240716	091231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4050	30	2	0.75	63013845	15612	6.27	4035	4060	3990	5220	2815	4020	4036.24	1.28	0	-3944	4153	4086	3978	3911	3803	4120	3945	33	1200	100	2810	5	1	32854225	1331	46.55	4.15	12	0.05	87.00	975.00	5390	20230824	-24.86	2905	20231023	39.41	5350	-24.30	20240604	2990	35.45	20240411	5390	-24.86	20230824	2905	39.41	20231023	2.57	N	368770	100	32 억		421454	N	N	0	N	00	N
98	20240715	161212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4020	150	2	3.88	987592990	247764	168.97	3875	4045	3870	5030	2710	3870	3985.98	1.28	0	1834	3946	3907	3871	3832	3796	3890	3815	33	1160	100	2700	5	1	32854225	1321	46.21	4.12	12	0.75	87.00	975.00	5390	20230824	-25.42	2905	20231023	38.38	5350	-24.86	20240604	2990	34.45	20240411	5390	-25.42	20230824	2905	38.38	20231023	2.72	N	368770	100	32 억		421924	N	N	0	N	00	N
99	20240715	151220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4025	155	2	4.01	948683750	238087	162.37	3875	4045	3870	5030	2710	3870	3984.61	1.28	0	891	3946	3907	3871	3832	3796	3890	3815	33	1160	100	2700	5	1	32854225	1322	46.26	4.13	12	0.72	87.00	975.00	5390	20230824	-25.32	2905	20231023	38.55	5350	-24.77	20240604	2990	34.62	20240411	5390	-25.32	20230824	2905	38.55	20231023	2.72	N	368770	100	32 억		421924	N	N	0	N	00	N
100	20240715	141217	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3995	125	2	3.23	780800435	196187	133.80	3875	4045	3870	5030	2710	3870	3979.88	1.28	0	-1052	3946	3907	3871	3832	3796	3890	3815	33	1160	100	2700	5	1	32854225	1313	45.92	4.10	12	0.60	87.00	975.00	5390	20230824	-25.88	2905	20231023	37.52	5350	-25.33	20240604	2990	33.61	20240411	5390	-25.88	20230824	2905	37.52	20231023	2.72	N	368770	100	32 억		421924	N	N	0	N	00	N
101	20240715	131220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3995	125	2	3.23	718473790	180602	123.17	3875	4045	3870	5030	2710	3870	3978.22	1.28	0	4171	3946	3907	3871	3832	3796	3890	3815	33	1160	100	2700	5	1	32854225	1313	45.92	4.10	12	0.55	87.00	975.00	5390	20230824	-25.88	2905	20231023	37.52	5350	-25.33	20240604	2990	33.61	20240411	5390	-25.88	20230824	2905	37.52	20231023	2.72	N	368770	100	32 억		421924	N	N	0	N	00	N
102	20240715	121218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3995	125	2	3.23	677752855	170381	116.20	3875	4045	3870	5030	2710	3870	3977.87	1.28	0	7921	3946	3907	3871	3832	3796	3890	3815	33	1160	100	2700	5	1	32854225	1313	45.92	4.10	12	0.52	87.00	975.00	5390	20230824	-25.88	2905	20231023	37.52	5350	-25.33	20240604	2990	33.61	20240411	5390	-25.88	20230824	2905	37.52	20231023	2.72	N	368770	100	32 억		421924	N	N	0	N	00	N
103	20240715	111218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3980	110	2	2.84	636523995	160050	109.15	3875	4045	3870	5030	2710	3870	3977.03	1.28	0	5867	3946	3907	3871	3832	3796	3890	3815	33	1160	100	2700	5	1	32854225	1308	45.75	4.08	12	0.49	87.00	975.00	5390	20230824	-26.16	2905	20231023	37.01	5350	-25.61	20240604	2990	33.11	20240411	5390	-26.16	20230824	2905	37.01	20231023	2.72	N	368770	100	32 억		421924	N	N	0	N	00	N
104	20240715	101217	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4020	150	2	3.88	504854570	127069	86.66	3875	4045	3870	5030	2710	3870	3973.07	1.28	0	83	3946	3907	3871	3832	3796	3890	3815	33	1160	100	2700	5	1	32854225	1321	46.21	4.12	12	0.39	87.00	975.00	5390	20230824	-25.42	2905	20231023	38.38	5350	-24.86	20240604	2990	34.45	20240411	5390	-25.42	20230824	2905	38.38	20231023	2.72	N	368770	100	32 억		421924	N	N	0	N	00	N
105	20240715	091218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3940	70	2	1.81	104990460	26880	18.33	3875	3945	3870	5030	2710	3870	3905.90	1.28	0	2211	3946	3907	3871	3832	3796	3890	3815	33	1160	100	2700	5	1	32854225	1294	45.29	4.04	12	0.08	87.00	975.00	5390	20230824	-26.90	2905	20231023	35.63	5350	-26.36	20240604	2990	31.77	20240411	5390	-26.90	20230824	2905	35.63	20231023	2.72	N	368770	100	32 억		421924	N	N	0	N	00	N
106	20240712	161208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3870	35	2	0.91	566852240	146248	82.50	3890	3910	3835	4985	2685	3835	3876.01	1.35	0	-22944	3948	3891	3858	3801	3768	3875	3785	33	1150	100	2680	5	1	32854225	1271	44.48	3.97	12	0.45	87.00	975.00	5390	20230824	-28.20	2905	20231023	33.22	5350	-27.66	20240604	2990	29.43	20240411	5390	-28.20	20230824	2905	33.22	20231023	2.71	N	368770	100	32 억		444868	N	N	0	N	00	N
107	20240712	151216	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3890	55	2	1.43	528653675	136397	76.94	3890	3910	3835	4985	2685	3835	3875.87	1.35	0	-19391	3948	3891	3858	3801	3768	3875	3785	33	1150	100	2680	5	1	32854225	1278	44.71	3.99	12	0.42	87.00	975.00	5390	20230824	-27.83	2905	20231023	33.91	5350	-27.29	20240604	2990	30.10	20240411	5390	-27.83	20230824	2905	33.91	20231023	2.71	N	368770	100	32 억		444868	N	N	0	N	00	N
108	20240712	141219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3870	35	2	0.91	468109165	120812	68.15	3890	3910	3835	4985	2685	3835	3874.72	1.35	0	-16174	3948	3891	3858	3801	3768	3875	3785	33	1150	100	2680	5	1	32854225	1271	44.48	3.97	12	0.37	87.00	975.00	5390	20230824	-28.20	2905	20231023	33.22	5350	-27.66	20240604	2990	29.43	20240411	5390	-28.20	20230824	2905	33.22	20231023	2.71	N	368770	100	32 억		444868	N	N	0	N	00	N
109	20240712	131213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3870	35	2	0.91	386587835	99748	56.27	3890	3910	3835	4985	2685	3835	3875.68	1.35	0	-7780	3948	3891	3858	3801	3768	3875	3785	33	1150	100	2680	5	1	32854225	1271	44.48	3.97	12	0.30	87.00	975.00	5390	20230824	-28.20	2905	20231023	33.22	5350	-27.66	20240604	2990	29.43	20240411	5390	-28.20	20230824	2905	33.22	20231023	2.71	N	368770	100	32 억		444868	N	N	0	N	00	N
110	20240712	121214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3870	35	2	0.91	330794065	85309	48.12	3890	3910	3835	4985	2685	3835	3877.65	1.35	0	-3	3948	3891	3858	3801	3768	3875	3785	33	1150	100	2680	5	1	32854225	1271	44.48	3.97	12	0.26	87.00	975.00	5390	20230824	-28.20	2905	20231023	33.22	5350	-27.66	20240604	2990	29.43	20240411	5390	-28.20	20230824	2905	33.22	20231023	2.71	N	368770	100	32 억		444868	N	N	0	N	00	N
111	20240712	111211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3900	65	2	1.69	268383130	69208	39.04	3890	3910	3835	4985	2685	3835	3877.98	1.35	0	2200	3948	3891	3858	3801	3768	3875	3785	33	1150	100	2680	5	1	32854225	1281	44.83	4.00	12	0.21	87.00	975.00	5390	20230824	-27.64	2905	20231023	34.25	5350	-27.10	20240604	2990	30.43	20240411	5390	-27.64	20230824	2905	34.25	20231023	2.71	N	368770	100	32 억		444868	N	N	0	N	00	N
112	20240712	101212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3855	20	2	0.52	197398365	50897	28.71	3890	3910	3835	4985	2685	3835	3878.47	1.35	0	-1363	3948	3891	3858	3801	3768	3875	3785	33	1150	100	2680	5	1	32854225	1267	44.31	3.95	12	0.15	87.00	975.00	5390	20230824	-28.48	2905	20231023	32.70	5350	-27.94	20240604	2990	28.93	20240411	5390	-28.48	20230824	2905	32.70	20231023	2.71	N	368770	100	32 억		444868	N	N	0	N	00	N
113	20240712	091209	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3875	40	2	1.04	70878650	18277	10.31	3890	3910	3840	4985	2685	3835	3878.25	1.35	0	-5133	3948	3891	3858	3801	3768	3875	3785	33	1150	100	2680	5	1	32854225	1273	44.54	3.97	12	0.06	87.00	975.00	5390	20230824	-28.11	2905	20231023	33.39	5350	-27.57	20240604	2990	29.60	20240411	5390	-28.11	20230824	2905	33.39	20231023	2.71	N	368770	100	32 억		444868	N	N	0	N	00	N
114	20240711	161204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3835	-40	5	-1.03	678563995	176195	97.18	3910	3915	3825	5030	2715	3875	3851.22	1.29	0	19250	3968	3921	3873	3826	3778	3897	3802	33	1155	100	2710	5	1	32854225	1260	44.08	3.93	12	0.54	87.00	975.00	5390	20230824	-28.85	2905	20231023	32.01	5350	-28.32	20240604	2990	28.26	20240411	5390	-28.85	20230824	2905	32.01	20231023	2.76	N	368770	100	32 억		425237	N	N	0	N	00	N
115	20240711	151212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3845	-30	5	-0.77	632510155	164195	90.56	3910	3915	3825	5030	2715	3875	3852.19	1.29	0	17474	3968	3921	3873	3826	3778	3897	3802	33	1155	100	2710	5	1	32854225	1263	44.20	3.94	12	0.50	87.00	975.00	5390	20230824	-28.66	2905	20231023	32.36	5350	-28.13	20240604	2990	28.60	20240411	5390	-28.66	20230824	2905	32.36	20231023	2.76	N	368770	100	32 억		425237	N	N	0	N	00	N
116	20240711	141212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3845	-30	5	-0.77	570274950	147995	81.63	3910	3915	3825	5030	2715	3875	3853.34	1.29	0	19045	3968	3921	3873	3826	3778	3897	3802	33	1155	100	2710	5	1	32854225	1263	44.20	3.94	12	0.45	87.00	975.00	5390	20230824	-28.66	2905	20231023	32.36	5350	-28.13	20240604	2990	28.60	20240411	5390	-28.66	20230824	2905	32.36	20231023	2.76	N	368770	100	32 억		425237	N	N	0	N	00	N
117	20240711	131210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3865	-10	5	-0.26	497992030	129159	71.24	3910	3915	3825	5030	2715	3875	3855.65	1.29	0	21544	3968	3921	3873	3826	3778	3897	3802	33	1155	100	2710	5	1	32854225	1270	44.43	3.96	12	0.39	87.00	975.00	5390	20230824	-28.29	2905	20231023	33.05	5350	-27.76	20240604	2990	29.26	20240411	5390	-28.29	20230824	2905	33.05	20231023	2.76	N	368770	100	32 억		425237	N	N	0	N	00	N
118	20240711	121208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3850	-25	5	-0.65	400900885	103907	57.31	3910	3915	3825	5030	2715	3875	3858.27	1.29	0	17527	3968	3921	3873	3826	3778	3897	3802	33	1155	100	2710	5	1	32854225	1265	44.25	3.95	12	0.32	87.00	975.00	5390	20230824	-28.57	2905	20231023	32.53	5350	-28.04	20240604	2990	28.76	20240411	5390	-28.57	20230824	2905	32.53	20231023	2.76	N	368770	100	32 억		425237	N	N	0	N	00	N
119	20240711	111205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3860	-15	5	-0.39	347933360	90142	49.72	3910	3915	3825	5030	2715	3875	3859.84	1.29	0	20668	3968	3921	3873	3826	3778	3897	3802	33	1155	100	2710	5	1	32854225	1268	44.37	3.96	12	0.27	87.00	975.00	5390	20230824	-28.39	2905	20231023	32.87	5350	-27.85	20240604	2990	29.10	20240411	5390	-28.39	20230824	2905	32.87	20231023	2.76	N	368770	100	32 억		425237	N	N	0	N	00	N
120	20240711	101207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3840	-35	5	-0.90	274129135	70899	39.10	3910	3915	3835	5030	2715	3875	3866.47	1.29	0	18788	3968	3921	3873	3826	3778	3897	3802	33	1155	100	2710	5	1	32854225	1262	44.14	3.94	12	0.22	87.00	975.00	5390	20230824	-28.76	2905	20231023	32.19	5350	-28.22	20240604	2990	28.43	20240411	5390	-28.76	20230824	2905	32.19	20231023	2.76	N	368770	100	32 억		425237	N	N	0	N	00	N
121	20240711	091204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3915	40	2	1.03	80985095	20849	11.50	3910	3915	3850	5030	2715	3875	3884.36	1.29	0	1329	3968	3921	3873	3826	3778	3897	3802	33	1155	100	2710	5	1	32854225	1286	45.00	4.02	12	0.06	87.00	975.00	5390	20230824	-27.37	2905	20231023	34.77	5350	-26.82	20240604	2990	30.94	20240411	5390	-27.37	20230824	2905	34.77	20231023	2.76	N	368770	100	32 억		425237	N	N	0	N	00	N
122	20240710	161158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3875	-25	5	-0.64	700184655	181135	50.07	3900	3920	3825	5070	2730	3900	3865.53	1.22	0	25705	4126	4012	3926	3812	3726	3970	3770	33	1170	100	2730	5	1	32854225	1273	44.54	3.97	12	0.55	87.00	975.00	5390	20230824	-28.11	2905	20231023	33.39	5350	-27.57	20240604	2990	29.60	20240411	5390	-28.11	20230824	2905	33.39	20231023	2.73	N	368770	100	32 억		399517	N	N	0	N	00	N
123	20240710	151204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3880	-20	5	-0.51	662073315	171290	47.35	3900	3920	3825	5070	2730	3900	3865.22	1.22	0	23167	4126	4012	3926	3812	3726	3970	3770	33	1170	100	2730	5	1	32854225	1275	44.60	3.98	12	0.52	87.00	975.00	5390	20230824	-28.01	2905	20231023	33.56	5350	-27.48	20240604	2990	29.77	20240411	5390	-28.01	20230824	2905	33.56	20231023	2.73	N	368770	100	32 억		399517	N	N	0	N	00	N
124	20240710	141204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3905	5	2	0.13	512124690	132593	36.66	3900	3920	3825	5070	2730	3900	3862.38	1.22	0	16486	4126	4012	3926	3812	3726	3970	3770	33	1170	100	2730	5	1	32854225	1283	44.89	4.01	12	0.40	87.00	975.00	5390	20230824	-27.55	2905	20231023	34.42	5350	-27.01	20240604	2990	30.60	20240411	5390	-27.55	20230824	2905	34.42	20231023	2.73	N	368770	100	32 억		399517	N	N	0	N	00	N
125	20240710	131203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3885	-15	5	-0.38	449072925	116354	32.17	3900	3905	3825	5070	2730	3900	3859.54	1.22	0	13970	4126	4012	3926	3812	3726	3970	3770	33	1170	100	2730	5	1	32854225	1276	44.66	3.98	12	0.35	87.00	975.00	5390	20230824	-27.92	2905	20231023	33.73	5350	-27.38	20240604	2990	29.93	20240411	5390	-27.92	20230824	2905	33.73	20231023	2.73	N	368770	100	32 억		399517	N	N	0	N	00	N
126	20240710	121200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3865	-35	5	-0.90	400056105	103681	28.66	3900	3905	3825	5070	2730	3900	3858.53	1.22	0	7657	4126	4012	3926	3812	3726	3970	3770	33	1170	100	2730	5	1	32854225	1270	44.43	3.96	12	0.32	87.00	975.00	5390	20230824	-28.29	2905	20231023	33.05	5350	-27.76	20240604	2990	29.26	20240411	5390	-28.29	20230824	2905	33.05	20231023	2.73	N	368770	100	32 억		399517	N	N	0	N	00	N
127	20240710	111202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3885	-15	5	-0.38	345685800	89588	24.77	3900	3905	3825	5070	2730	3900	3858.62	1.22	0	5204	4126	4012	3926	3812	3726	3970	3770	33	1170	100	2730	5	1	32854225	1276	44.66	3.98	12	0.27	87.00	975.00	5390	20230824	-27.92	2905	20231023	33.73	5350	-27.38	20240604	2990	29.93	20240411	5390	-27.92	20230824	2905	33.73	20231023	2.73	N	368770	100	32 억		399517	N	N	0	N	00	N
128	20240710	101158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3860	-40	5	-1.03	212663085	55017	15.21	3900	3905	3835	5070	2730	3900	3865.41	1.22	0	-10490	4126	4012	3926	3812	3726	3970	3770	33	1170	100	2730	5	1	32854225	1268	44.37	3.96	12	0.17	87.00	975.00	5390	20230824	-28.39	2905	20231023	32.87	5350	-27.85	20240604	2990	29.10	20240411	5390	-28.39	20230824	2905	32.87	20231023	2.73	N	368770	100	32 억		399517	N	N	0	N	00	N
129	20240710	091203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3880	-20	5	-0.51	69854530	18017	4.98	3900	3900	3850	5070	2730	3900	3877.15	1.22	0	-6821	4126	4012	3926	3812	3726	3970	3770	33	1170	100	2730	5	1	32854225	1275	44.60	3.98	12	0.05	87.00	975.00	5390	20230824	-28.01	2905	20231023	33.56	5350	-27.48	20240604	2990	29.77	20240411	5390	-28.01	20230824	2905	33.56	20231023	2.73	N	368770	100	32 억		399517	N	N	0	N	00	N
130	20240709	161155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3900	60	2	1.56	1418453105	361520	37.68	3915	4040	3840	4990	2690	3840	3923.59	1.10	0	38680	4223	4031	3923	3731	3623	3977	3677	33	1150	100	2680	5	1	32854225	1281	44.83	4.00	12	1.10	87.00	975.00	5390	20230824	-27.64	2905	20231023	34.25	5350	-27.10	20240604	2990	30.43	20240411	5390	-27.64	20230824	2905	34.25	20231023	2.76	N	368770	100	32 억		360524	N	N	0	N	00	N
131	20240709	151202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3880	40	2	1.04	1333727950	339624	35.40	3915	4040	3870	4990	2690	3840	3927.07	1.10	0	38776	4223	4031	3923	3731	3623	3977	3677	33	1150	100	2680	5	1	32854225	1275	44.60	3.98	12	1.03	87.00	975.00	5390	20230824	-28.01	2905	20231023	33.56	5350	-27.48	20240604	2990	29.77	20240411	5390	-28.01	20230824	2905	33.56	20231023	2.76	N	368770	100	32 억		360524	N	N	0	N	00	N
132	20240709	141202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3910	70	2	1.82	1182135280	300716	31.35	3915	4040	3875	4990	2690	3840	3931.07	1.10	0	35397	4223	4031	3923	3731	3623	3977	3677	33	1150	100	2680	5	1	32854225	1285	44.94	4.01	12	0.92	87.00	975.00	5390	20230824	-27.46	2905	20231023	34.60	5350	-26.92	20240604	2990	30.77	20240411	5390	-27.46	20230824	2905	34.60	20231023	2.76	N	368770	100	32 억		360524	N	N	0	N	00	N
133	20240709	131206	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3935	95	2	2.47	1098143765	279312	29.11	3915	4040	3875	4990	2690	3840	3931.60	1.10	0	29972	4223	4031	3923	3731	3623	3977	3677	33	1150	100	2680	5	1	32854225	1293	45.23	4.04	12	0.85	87.00	975.00	5390	20230824	-26.99	2905	20231023	35.46	5350	-26.45	20240604	2990	31.61	20240411	5390	-26.99	20230824	2905	35.46	20231023	2.76	N	368770	100	32 억		360524	N	N	0	N	00	N
134	20240709	121207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3935	95	2	2.47	1025487905	260821	27.19	3915	4040	3875	4990	2690	3840	3931.77	1.10	0	31893	4223	4031	3923	3731	3623	3977	3677	33	1150	100	2680	5	1	32854225	1293	45.23	4.04	12	0.79	87.00	975.00	5390	20230824	-26.99	2905	20231023	35.46	5350	-26.45	20240604	2990	31.61	20240411	5390	-26.99	20230824	2905	35.46	20231023	2.76	N	368770	100	32 억		360524	N	N	0	N	00	N
135	20240709	111207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3930	90	2	2.34	912317370	232044	24.19	3915	4040	3875	4990	2690	3840	3931.66	1.10	0	32531	4223	4031	3923	3731	3623	3977	3677	33	1150	100	2680	5	1	32854225	1291	45.17	4.03	12	0.71	87.00	975.00	5390	20230824	-27.09	2905	20231023	35.28	5350	-26.54	20240604	2990	31.44	20240411	5390	-27.09	20230824	2905	35.28	20231023	2.76	N	368770	100	32 억		360524	N	N	0	N	00	N
136	20240709	101202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3920	80	2	2.08	713461165	181413	18.91	3915	4040	3875	4990	2690	3840	3932.80	1.10	0	21845	4223	4031	3923	3731	3623	3977	3677	33	1150	100	2680	5	1	32854225	1288	45.06	4.02	12	0.55	87.00	975.00	5390	20230824	-27.27	2905	20231023	34.94	5350	-26.73	20240604	2990	31.10	20240411	5390	-27.27	20230824	2905	34.94	20231023	2.76	N	368770	100	32 억		360524	N	N	0	N	00	N
137	20240709	091159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3955	115	2	2.99	376442835	95618	9.97	3915	4040	3875	4990	2690	3840	3936.95	1.10	0	12443	4223	4031	3923	3731	3623	3977	3677	33	1150	100	2680	5	1	32854225	1299	45.46	4.06	12	0.29	87.00	975.00	5390	20230824	-26.62	2905	20231023	36.14	5350	-26.07	20240604	2990	32.27	20240411	5390	-26.62	20230824	2905	36.14	20231023	2.76	N	368770	100	32 억		360524	N	N	0	N	00	N
138	20240708	161152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3840	-275	5	-6.68	3719897985	956309	373.26	4115	4115	3815	5340	2885	4115	3889.97	0.75	0	-81349	4335	4225	4155	4045	3975	4190	4010	33	1225	100	2880	5	1	32854225	1262	44.14	3.94	12	2.91	87.00	975.00	5390	20230824	-28.76	2905	20231023	32.19	5350	-28.22	20240604	2990	28.43	20240411	5390	-28.76	20230824	2905	32.19	20231023	2.76	N	368770	100	32 억		246285	N	N	0	N	00	N
139	20240708	151155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3835	-280	5	-6.80	3630930285	933075	364.19	4115	4115	3815	5340	2885	4115	3891.36	0.75	0	-77699	4335	4225	4155	4045	3975	4190	4010	33	1225	100	2880	5	1	32854225	1260	44.08	3.93	12	2.84	87.00	975.00	5390	20230824	-28.85	2905	20231023	32.01	5350	-28.32	20240604	2990	28.26	20240411	5390	-28.85	20230824	2905	32.01	20231023	2.76	N	368770	100	32 억		246285	N	N	0	N	00	N
140	20240708	141157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3835	-280	5	-6.80	3253638375	834778	325.82	4115	4115	3815	5340	2885	4115	3897.61	0.75	0	-83048	4335	4225	4155	4045	3975	4190	4010	33	1225	100	2880	5	1	32854225	1260	44.08	3.93	12	2.54	87.00	975.00	5390	20230824	-28.85	2905	20231023	32.01	5350	-28.32	20240604	2990	28.26	20240411	5390	-28.85	20230824	2905	32.01	20231023	2.76	N	368770	100	32 억		246285	N	N	0	N	00	N
141	20240708	131152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3835	-280	5	-6.80	2871600340	734934	286.85	4115	4115	3815	5340	2885	4115	3907.29	0.75	0	-78072	4335	4225	4155	4045	3975	4190	4010	33	1225	100	2880	5	1	32854225	1260	44.08	3.93	12	2.24	87.00	975.00	5390	20230824	-28.85	2905	20231023	32.01	5350	-28.32	20240604	2990	28.26	20240411	5390	-28.85	20230824	2905	32.01	20231023	2.76	N	368770	100	32 억		246285	N	N	0	N	00	N
142	20240708	121154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3860	-255	5	-6.20	2153808075	547712	213.78	4115	4115	3840	5340	2885	4115	3932.37	0.75	0	-69922	4335	4225	4155	4045	3975	4190	4010	33	1225	100	2880	5	1	32854225	1268	44.37	3.96	12	1.67	87.00	975.00	5390	20230824	-28.39	2905	20231023	32.87	5350	-27.85	20240604	2990	29.10	20240411	5390	-28.39	20230824	2905	32.87	20231023	2.76	N	368770	100	32 억		246285	N	N	0	N	00	N
143	20240708	111152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3875	-240	5	-5.83	1676869035	424218	165.58	4115	4115	3870	5340	2885	4115	3952.85	0.75	0	-62327	4335	4225	4155	4045	3975	4190	4010	33	1225	100	2880	5	1	32854225	1273	44.54	3.97	12	1.29	87.00	975.00	5390	20230824	-28.11	2905	20231023	33.39	5350	-27.57	20240604	2990	29.60	20240411	5390	-28.11	20230824	2905	33.39	20231023	2.76	N	368770	100	32 억		246285	N	N	0	N	00	N
144	20240708	101152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3940	-175	5	-4.25	978666220	245177	95.69	4115	4115	3925	5340	2885	4115	3991.67	0.75	0	-11396	4335	4225	4155	4045	3975	4190	4010	33	1225	100	2880	5	1	32854225	1294	45.29	4.04	12	0.75	87.00	975.00	5390	20230824	-26.90	2905	20231023	35.63	5350	-26.36	20240604	2990	31.77	20240411	5390	-26.90	20230824	2905	35.63	20231023	2.76	N	368770	100	32 억		246285	N	N	0	N	00	N
145	20240708	091151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4055	-60	5	-1.46	99222685	24496	9.56	4115	4115	4030	5340	2885	4115	4050.57	0.75	0	7225	4335	4225	4155	4045	3975	4190	4010	33	1225	100	2880	5	1	32854225	1332	46.61	4.16	12	0.07	87.00	975.00	5390	20230824	-24.77	2905	20231023	39.59	5350	-24.21	20240604	2990	35.62	20240411	5390	-24.77	20230824	2905	39.59	20231023	2.76	N	368770	100	32 억		246285	N	N	0	N	00	N
146	20240705	161146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4115	-145	5	-3.40	1055560630	255543	150.64	4265	4265	4085	5530	2985	4260	4130.40	1.00	0	-76097	4416	4337	4181	4102	3946	4377	4142	33	1270	100	2980	5	1	32854225	1352	47.30	4.22	12	0.78	87.00	975.00	5390	20230824	-23.65	2905	20231023	41.65	5350	-23.08	20240604	2990	37.63	20240411	5390	-23.65	20230824	2905	41.65	20231023	2.80	N	368770	100	32 억		329295	N	N	0	N	00	N
147	20240705	151149	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4115	-145	5	-3.40	962025610	232800	137.24	4265	4265	4085	5530	2985	4260	4132.14	1.00	0	-73240	4416	4337	4181	4102	3946	4377	4142	33	1270	100	2980	5	1	32854225	1352	47.30	4.22	12	0.71	87.00	975.00	5390	20230824	-23.65	2905	20231023	41.65	5350	-23.08	20240604	2990	37.63	20240411	5390	-23.65	20230824	2905	41.65	20231023	2.80	N	368770	100	32 억		329295	N	N	0	N	00	N
148	20240705	141152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4125	-135	5	-3.17	877108400	212234	125.11	4265	4265	4085	5530	2985	4260	4132.44	1.00	0	-71378	4416	4337	4181	4102	3946	4377	4142	33	1270	100	2980	5	1	32854225	1355	47.41	4.23	12	0.65	87.00	975.00	5390	20230824	-23.47	2905	20231023	42.00	5350	-22.90	20240604	2990	37.96	20240411	5390	-23.47	20230824	2905	42.00	20231023	2.80	N	368770	100	32 억		329295	N	N	0	N	00	N
149	20240705	131149	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4150	-110	5	-2.58	707611680	171246	100.95	4265	4265	4085	5530	2985	4260	4131.76	1.00	0	-63487	4416	4337	4181	4102	3946	4377	4142	33	1270	100	2980	5	1	32854225	1363	47.70	4.26	12	0.52	87.00	975.00	5390	20230824	-23.01	2905	20231023	42.86	5350	-22.43	20240604	2990	38.80	20240411	5390	-23.01	20230824	2905	42.86	20231023	2.80	N	368770	100	32 억		329295	N	N	0	N	00	N
150	20240705	121149	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4135	-125	5	-2.93	534126305	129042	76.07	4265	4265	4100	5530	2985	4260	4138.70	1.00	0	-39616	4416	4337	4181	4102	3946	4377	4142	33	1270	100	2980	5	1	32854225	1359	47.53	4.24	12	0.39	87.00	975.00	5390	20230824	-23.28	2905	20231023	42.34	5350	-22.71	20240604	2990	38.29	20240411	5390	-23.28	20230824	2905	42.34	20231023	2.80	N	368770	100	32 억		329295	N	N	0	N	00	N
151	20240705	111146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4155	-105	5	-2.46	457425845	110462	65.12	4265	4265	4100	5530	2985	4260	4140.48	1.00	0	-34246	4416	4337	4181	4102	3946	4377	4142	33	1270	100	2980	5	1	32854225	1365	47.76	4.26	12	0.34	87.00	975.00	5390	20230824	-22.91	2905	20231023	43.03	5350	-22.34	20240604	2990	38.96	20240411	5390	-22.91	20230824	2905	43.03	20231023	2.80	N	368770	100	32 억		329295	N	N	0	N	00	N
152	20240705	101146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4155	-105	5	-2.46	371010185	89569	52.80	4265	4265	4100	5530	2985	4260	4141.51	1.00	0	-33397	4416	4337	4181	4102	3946	4377	4142	33	1270	100	2980	5	1	32854225	1365	47.76	4.26	12	0.27	87.00	975.00	5390	20230824	-22.91	2905	20231023	43.03	5350	-22.34	20240604	2990	38.96	20240411	5390	-22.91	20230824	2905	43.03	20231023	2.80	N	368770	100	32 억		329295	N	N	0	N	00	N
153	20240705	091148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4145	-115	5	-2.70	160226205	38429	22.65	4265	4265	4130	5530	2985	4260	4168.21	1.00	0	-5856	4416	4337	4181	4102	3946	4377	4142	33	1270	100	2980	5	1	32854225	1362	47.64	4.25	12	0.12	87.00	975.00	5390	20230824	-23.10	2905	20231023	42.69	5350	-22.52	20240604	2990	38.63	20240411	5390	-23.10	20230824	2905	42.69	20231023	2.80	N	368770	100	32 억		329295	N	N	0	N	00	N
154	20240704	161142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4260	210	2	5.19	695385235	168363	41.42	4025	4260	4025	5260	2835	4050	4130.21	0.92	0	29243	4376	4212	4106	3942	3836	4160	3890	33	1210	100	2830	5	1	32854225	1400	48.97	4.37	12	0.51	87.00	975.00	5390	20230824	-20.96	2905	20231023	46.64	5350	-20.37	20240604	2990	42.47	20240411	5390	-20.96	20230824	2905	46.64	20231023	3.04	N	368770	100	32 억		300759	N	N	0	N	00	N
155	20240704	151146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4130	80	2	1.98	582000140	141700	34.86	4025	4195	4025	5260	2835	4050	4107.27	0.92	0	35852	4376	4212	4106	3942	3836	4160	3890	33	1210	100	2830	5	1	32854225	1357	47.47	4.24	12	0.43	87.00	975.00	5390	20230824	-23.38	2905	20231023	42.17	5350	-22.80	20240604	2990	38.13	20240411	5390	-23.38	20230824	2905	42.17	20231023	3.04	N	368770	100	32 억		300759	N	N	0	N	00	N
156	20240704	141145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4130	80	2	1.98	487013710	118843	29.24	4025	4185	4025	5260	2835	4050	4097.96	0.92	0	23406	4376	4212	4106	3942	3836	4160	3890	33	1210	100	2830	5	1	32854225	1357	47.47	4.24	12	0.36	87.00	975.00	5390	20230824	-23.38	2905	20231023	42.17	5350	-22.80	20240604	2990	38.13	20240411	5390	-23.38	20230824	2905	42.17	20231023	3.04	N	368770	100	32 억		300759	N	N	0	N	00	N
157	20240704	131145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4175	125	2	3.09	427417730	104442	25.69	4025	4185	4025	5260	2835	4050	4092.39	0.92	0	20641	4376	4212	4106	3942	3836	4160	3890	33	1210	100	2830	5	1	32854225	1372	47.99	4.28	12	0.32	87.00	975.00	5390	20230824	-22.54	2905	20231023	43.72	5350	-21.96	20240604	2990	39.63	20240411	5390	-22.54	20230824	2905	43.72	20231023	3.04	N	368770	100	32 억		300759	N	N	0	N	00	N
158	20240704	121145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4150	100	2	2.47	347709865	85297	20.98	4025	4155	4025	5260	2835	4050	4076.46	0.92	0	15679	4376	4212	4106	3942	3836	4160	3890	33	1210	100	2830	5	1	32854225	1363	47.70	4.26	12	0.26	87.00	975.00	5390	20230824	-23.01	2905	20231023	42.86	5350	-22.43	20240604	2990	38.80	20240411	5390	-23.01	20230824	2905	42.86	20231023	3.04	N	368770	100	32 억		300759	N	N	0	N	00	N
159	20240704	111143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4125	75	2	1.85	296043090	72751	17.90	4025	4135	4025	5260	2835	4050	4069.26	0.92	0	10441	4376	4212	4106	3942	3836	4160	3890	33	1210	100	2830	5	1	32854225	1355	47.41	4.23	12	0.22	87.00	975.00	5390	20230824	-23.47	2905	20231023	42.00	5350	-22.90	20240604	2990	37.96	20240411	5390	-23.47	20230824	2905	42.00	20231023	3.04	N	368770	100	32 억		300759	N	N	0	N	00	N
160	20240704	101143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4090	40	2	0.99	237689035	58533	14.40	4025	4110	4025	5260	2835	4050	4060.77	0.92	0	8174	4376	4212	4106	3942	3836	4160	3890	33	1210	100	2830	5	1	32854225	1344	47.01	4.19	12	0.18	87.00	975.00	5390	20230824	-24.12	2905	20231023	40.79	5350	-23.55	20240604	2990	36.79	20240411	5390	-24.12	20230824	2905	40.79	20231023	3.04	N	368770	100	32 억		300759	N	N	0	N	00	N
161	20240704	091145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4050	0	3	0.00	59347410	14638	3.60	4025	4090	4025	5260	2835	4050	4054.34	0.92	0	610	4376	4212	4106	3942	3836	4160	3890	33	1210	100	2830	5	1	32854225	1331	46.55	4.15	12	0.04	87.00	975.00	5390	20230824	-24.86	2905	20231023	39.41	5350	-24.30	20240604	2990	35.45	20240411	5390	-24.86	20230824	2905	39.41	20231023	3.04	N	368770	100	32 억		300759	N	N	0	N	00	N
162	20240703	161139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4050	-200	5	-4.71	1655630010	406083	88.07	4235	4270	4000	5520	2975	4250	4077.13	1.14	0	-82883	4556	4402	4276	4122	3996	4340	4060	33	1270	100	2970	5	1	32854225	1331	46.55	4.15	12	1.24	87.00	975.00	5390	20230824	-24.86	2905	20231023	39.41	5350	-24.30	20240604	2990	35.45	20240411	5390	-24.86	20230824	2905	39.41	20231023	3.13	N	368770	100	32 억		374319	N	N	0	N	00	N
163	20240703	151142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4065	-185	5	-4.35	1585217475	388717	84.30	4235	4270	4000	5520	2975	4250	4078.08	1.14	0	-77339	4556	4402	4276	4122	3996	4340	4060	33	1270	100	2970	5	1	32854225	1336	46.72	4.17	12	1.18	87.00	975.00	5390	20230824	-24.58	2905	20231023	39.93	5350	-24.02	20240604	2990	35.95	20240411	5390	-24.58	20230824	2905	39.93	20231023	3.13	N	368770	100	32 억		374319	N	N	0	N	00	N
164	20240703	141142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4030	-220	5	-5.18	1316204370	321833	69.80	4235	4270	4000	5520	2975	4250	4089.71	1.14	0	-62061	4556	4402	4276	4122	3996	4340	4060	33	1270	100	2970	5	1	32854225	1324	46.32	4.13	12	0.98	87.00	975.00	5390	20230824	-25.23	2905	20231023	38.73	5350	-24.67	20240604	2990	34.78	20240411	5390	-25.23	20230824	2905	38.73	20231023	3.13	N	368770	100	32 억		374319	N	N	0	N	00	N
165	20240703	131142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4015	-235	5	-5.53	1193442315	291263	63.17	4235	4270	4005	5520	2975	4250	4097.47	1.14	0	-52493	4556	4402	4276	4122	3996	4340	4060	33	1270	100	2970	5	1	32854225	1319	46.15	4.12	12	0.89	87.00	975.00	5390	20230824	-25.51	2905	20231023	38.21	5350	-24.95	20240604	2990	34.28	20240411	5390	-25.51	20230824	2905	38.21	20231023	3.13	N	368770	100	32 억		374319	N	N	0	N	00	N
166	20240703	121141	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4050	-200	5	-4.71	1000875755	243495	52.81	4235	4270	4030	5520	2975	4250	4110.46	1.14	0	-43455	4556	4402	4276	4122	3996	4340	4060	33	1270	100	2970	5	1	32854225	1331	46.55	4.15	12	0.74	87.00	975.00	5390	20230824	-24.86	2905	20231023	39.41	5350	-24.30	20240604	2990	35.45	20240411	5390	-24.86	20230824	2905	39.41	20231023	3.13	N	368770	100	32 억		374319	N	N	0	N	00	N
167	20240703	111143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4060	-190	5	-4.47	819037425	198503	43.05	4235	4270	4045	5520	2975	4250	4126.07	1.14	0	-22152	4556	4402	4276	4122	3996	4340	4060	33	1270	100	2970	5	1	32854225	1334	46.67	4.16	12	0.60	87.00	975.00	5390	20230824	-24.68	2905	20231023	39.76	5350	-24.11	20240604	2990	35.79	20240411	5390	-24.68	20230824	2905	39.76	20231023	3.13	N	368770	100	32 억		374319	N	N	0	N	00	N
168	20240703	101144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4180	-70	5	-1.65	336803930	80275	17.41	4235	4270	4140	5520	2975	4250	4195.63	1.14	0	-18684	4556	4402	4276	4122	3996	4340	4060	33	1270	100	2970	5	1	32854225	1373	48.05	4.29	12	0.24	87.00	975.00	5390	20230824	-22.45	2905	20231023	43.89	5350	-21.87	20240604	2990	39.80	20240411	5390	-22.45	20230824	2905	43.89	20231023	3.13	N	368770	100	32 억		374319	N	N	0	N	00	N
169	20240703	091140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4245	-5	5	-0.12	52322385	12370	2.68	4235	4270	4200	5520	2975	4250	4229.78	1.14	0	5540	4556	4402	4276	4122	3996	4340	4060	33	1270	100	2970	5	1	32854225	1395	48.79	4.35	12	0.04	87.00	975.00	5390	20230824	-21.24	2905	20231023	46.13	5350	-20.65	20240604	2990	41.97	20240411	5390	-21.24	20230824	2905	46.13	20231023	3.13	N	368770	100	32 억		374319	N	N	0	N	00	N
170	20240702	161136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4250	-90	5	-2.07	1960869275	460770	85.26	4390	4430	4150	5640	3040	4340	4255.64	1.28	0	-44964	4586	4462	4351	4227	4116	4525	4290	33	1300	100	3030	5	1	32854225	1396	48.85	4.36	12	1.40	87.00	975.00	5390	20230824	-21.15	2905	20231023	46.30	5350	-20.56	20240604	2990	42.14	20240411	5390	-21.15	20230824	2905	46.30	20231023	3.04	N	368770	100	32 억		419576	N	N	0	N	00	N
171	20240702	151139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4285	-55	5	-1.27	1896227785	445619	82.45	4390	4430	4150	5640	3040	4340	4255.27	1.28	0	-41244	4586	4462	4351	4227	4116	4525	4290	33	1300	100	3030	5	1	32854225	1408	49.25	4.39	12	1.36	87.00	975.00	5390	20230824	-20.50	2905	20231023	47.50	5350	-19.91	20240604	2990	43.31	20240411	5390	-20.50	20230824	2905	47.50	20231023	3.04	N	368770	100	32 억		419576	N	N	0	N	00	N
172	20240702	141139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4265	-75	5	-1.73	1631107090	383693	70.99	4390	4430	4150	5640	3040	4340	4251.07	1.28	0	-13703	4586	4462	4351	4227	4116	4525	4290	33	1300	100	3030	5	1	32854225	1401	49.02	4.37	12	1.17	87.00	975.00	5390	20230824	-20.87	2905	20231023	46.82	5350	-20.28	20240604	2990	42.64	20240411	5390	-20.87	20230824	2905	46.82	20231023	3.04	N	368770	100	32 억		419576	N	N	0	N	00	N
173	20240702	131139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4235	-105	5	-2.42	1335464115	314109	58.12	4390	4430	4150	5640	3040	4340	4251.59	1.28	0	-16105	4586	4462	4351	4227	4116	4525	4290	33	1300	100	3030	5	1	32854225	1391	48.68	4.34	12	0.96	87.00	975.00	5390	20230824	-21.43	2905	20231023	45.78	5350	-20.84	20240604	2990	41.64	20240411	5390	-21.43	20230824	2905	45.78	20231023	3.04	N	368770	100	32 억		419576	N	N	0	N	00	N
174	20240702	121140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4200	-140	5	-3.23	1101305135	259244	47.97	4390	4430	4150	5640	3040	4340	4248.14	1.28	0	-6695	4586	4462	4351	4227	4116	4525	4290	33	1300	100	3030	5	1	32854225	1380	48.28	4.31	12	0.79	87.00	975.00	5390	20230824	-22.08	2905	20231023	44.58	5350	-21.50	20240604	2990	40.47	20240411	5390	-22.08	20230824	2905	44.58	20231023	3.04	N	368770	100	32 억		419576	N	N	0	N	00	N
175	20240702	111138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4200	-140	5	-3.23	893932360	209654	38.79	4390	4430	4180	5640	3040	4340	4263.85	1.28	0	-12777	4586	4462	4351	4227	4116	4525	4290	33	1300	100	3030	5	1	32854225	1380	48.28	4.31	12	0.64	87.00	975.00	5390	20230824	-22.08	2905	20231023	44.58	5350	-21.50	20240604	2990	40.47	20240411	5390	-22.08	20230824	2905	44.58	20231023	3.04	N	368770	100	32 억		419576	N	N	0	N	00	N
176	20240702	101138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4205	-135	5	-3.11	671894545	156873	29.03	4390	4430	4200	5640	3040	4340	4283.05	1.28	0	-15485	4586	4462	4351	4227	4116	4525	4290	33	1300	100	3030	5	1	32854225	1382	48.33	4.31	12	0.48	87.00	975.00	5390	20230824	-21.99	2905	20231023	44.75	5350	-21.40	20240604	2990	40.64	20240411	5390	-21.99	20230824	2905	44.75	20231023	3.04	N	368770	100	32 억		419576	N	N	0	N	00	N
177	20240702	091139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4410	70	2	1.61	175114510	40075	7.42	4390	4430	4315	5640	3040	4340	4369.67	1.28	0	-18778	4586	4462	4351	4227	4116	4525	4290	33	1300	100	3030	5	1	32854225	1449	50.69	4.52	12	0.12	87.00	975.00	5390	20230824	-18.18	2905	20231023	51.81	5350	-17.57	20240604	2990	47.49	20240411	5390	-18.18	20230824	2905	51.81	20231023	3.04	N	368770	100	32 억		419576	N	N	0	N	00	N
178	20240701	161134	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4340	130	2	3.09	2371170490	540078	138.89	4290	4475	4240	5470	2950	4210	4390.46	1.17	0	36991	4463	4336	4223	4096	3983	4280	4040	33	1260	100	2940	5	1	32854225	1426	49.89	4.45	12	1.64	87.00	975.00	5390	20230824	-19.48	2905	20231023	49.40	5350	-18.88	20240604	2990	45.15	20240411	5390	-19.48	20230824	2905	49.40	20231023	2.96	N	368770	100	32 억		383004	N	N	0	N	00	N
179	20240701	151137	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4340	130	2	3.09	2341584655	533268	137.13	4290	4475	4240	5470	2950	4210	4391.01	1.17	0	36689	4463	4336	4223	4096	3983	4280	4040	33	1260	100	2940	5	1	32854225	1426	49.89	4.45	12	1.62	87.00	975.00	5390	20230824	-19.48	2905	20231023	49.40	5350	-18.88	20240604	2990	45.15	20240411	5390	-19.48	20230824	2905	49.40	20231023	2.96	N	368770	100	32 억		383004	N	N	0	N	00	N
180	20240701	141135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4340	130	2	3.09	2140175905	487000	125.24	4290	4475	4240	5470	2950	4210	4394.61	1.17	0	42107	4463	4336	4223	4096	3983	4280	4040	33	1260	100	2940	5	1	32854225	1426	49.89	4.45	12	1.48	87.00	975.00	5390	20230824	-19.48	2905	20231023	49.40	5350	-18.88	20240604	2990	45.15	20240411	5390	-19.48	20230824	2905	49.40	20231023	2.96	N	368770	100	32 억		383004	N	N	0	N	00	N
181	20240701	131135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4375	165	2	3.92	2030754420	461875	118.77	4290	4475	4240	5470	2950	4210	4396.76	1.17	0	43819	4463	4336	4223	4096	3983	4280	4040	33	1260	100	2940	5	1	32854225	1437	50.29	4.49	12	1.41	87.00	975.00	5390	20230824	-18.83	2905	20231023	50.60	5350	-18.22	20240604	2990	46.32	20240411	5390	-18.83	20230824	2905	50.60	20231023	2.96	N	368770	100	32 억		383004	N	N	0	N	00	N
182	20240701	121136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4440	230	2	5.46	1889067235	429498	110.45	4290	4475	4240	5470	2950	4210	4398.31	1.17	0	41936	4463	4336	4223	4096	3983	4280	4040	33	1260	100	2940	5	1	32854225	1459	51.03	4.55	12	1.31	87.00	975.00	5390	20230824	-17.63	2905	20231023	52.84	5350	-17.01	20240604	2990	48.49	20240411	5390	-17.63	20230824	2905	52.84	20231023	2.96	N	368770	100	32 억		383004	N	N	0	N	00	N
183	20240701	111132	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4450	240	2	5.70	1640803230	373496	96.05	4290	4475	4240	5470	2950	4210	4393.10	1.17	0	55958	4463	4336	4223	4096	3983	4280	4040	33	1260	100	2940	5	1	32854225	1462	51.15	4.56	12	1.14	87.00	975.00	5390	20230824	-17.44	2905	20231023	53.18	5350	-16.82	20240604	2990	48.83	20240411	5390	-17.44	20230824	2905	53.18	20231023	2.96	N	368770	100	32 억		383004	N	N	0	N	00	N
184	20240701	101131	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4425	215	2	5.11	1227525015	280479	72.13	4290	4465	4240	5470	2950	4210	4376.53	1.17	0	49767	4463	4336	4223	4096	3983	4280	4040	33	1260	100	2940	5	1	32854225	1454	50.86	4.54	12	0.85	87.00	975.00	5390	20230824	-17.90	2905	20231023	52.32	5350	-17.29	20240604	2990	47.99	20240411	5390	-17.90	20230824	2905	52.32	20231023	2.96	N	368770	100	32 억		383004	N	N	0	N	00	N
185	20240701	091129	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4280	70	2	1.66	175426185	40838	10.50	4290	4330	4240	5470	2950	4210	4295.66	1.17	0	7717	4463	4336	4223	4096	3983	4280	4040	33	1260	100	2940	5	1	32854225	1406	49.20	4.39	12	0.12	87.00	975.00	5390	20230824	-20.59	2905	20231023	47.33	5350	-20.00	20240604	2990	43.14	20240411	5390	-20.59	20230824	2905	47.33	20231023	2.96	N	368770	100	32 억		383004	N	N	0	N	00	N