KissMeData/122310/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	160831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	90	2	1.43	89604390	14313	99.69	6290	6390	6220	8190	4410	6300	6260.35	2.26	0	-2149	6446	6372	6316	6242	6186	6345	6215	73	1890	500	4660	10	1	14553844	930	7.45	0.90	12	0.10	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.21	N	122310	500	72 억		329582	N	N	0	N	00	N
3	20240731	150843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-20	5	-0.32	81723880	13074	91.06	6290	6350	6220	8190	4410	6300	6250.87	2.26	0	-1845	6446	6372	6316	6242	6186	6345	6215	73	1890	500	4660	10	1	14553844	914	7.32	0.88	12	0.09	858.00	7137.00	8590	20230921	-26.89	5880	20240416	6.80	7160	-12.29	20240202	5880	6.80	20240416	8590	-26.89	20230921	5880	6.80	20240416	2.21	N	122310	500	72 억		329582	N	N	0	N	00	N
4	20240731	140842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-50	5	-0.79	73205790	11712	81.57	6290	6350	6220	8190	4410	6300	6250.49	2.26	0	-973	6446	6372	6316	6242	6186	6345	6215	73	1890	500	4660	10	1	14553844	910	7.28	0.88	12	0.08	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.21	N	122310	500	72 억		329582	N	N	0	N	00	N
5	20240731	130839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-50	5	-0.79	65732750	10515	73.23	6290	6350	6220	8190	4410	6300	6251.33	2.26	0	-156	6446	6372	6316	6242	6186	6345	6215	73	1890	500	4660	10	1	14553844	910	7.28	0.88	12	0.07	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.21	N	122310	500	72 억		329582	N	N	0	N	00	N
6	20240731	120838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	-30	5	-0.48	54899810	8778	61.14	6290	6350	6230	8190	4410	6300	6254.25	2.26	0	-17	6446	6372	6316	6242	6186	6345	6215	73	1890	500	4660	10	1	14553844	913	7.31	0.88	12	0.06	858.00	7137.00	8590	20230921	-27.01	5880	20240416	6.63	7160	-12.43	20240202	5880	6.63	20240416	8590	-27.01	20230921	5880	6.63	20240416	2.21	N	122310	500	72 억		329582	N	N	0	N	00	N
7	20240731	110841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	0	3	0.00	19720980	3146	21.91	6290	6350	6250	8190	4410	6300	6268.59	2.26	0	-605	6446	6372	6316	6242	6186	6345	6215	73	1890	500	4660	10	1	14553844	917	7.34	0.88	12	0.02	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.21	N	122310	500	72 억		329582	N	N	0	N	00	N
8	20240731	100839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	20	2	0.32	17590590	2807	19.55	6290	6350	6250	8190	4410	6300	6266.69	2.26	0	-498	6446	6372	6316	6242	6186	6345	6215	73	1890	500	4660	10	1	14553844	920	7.37	0.89	12	0.02	858.00	7137.00	8590	20230921	-26.43	5880	20240416	7.48	7160	-11.73	20240202	5880	7.48	20240416	8590	-26.43	20230921	5880	7.48	20240416	2.21	N	122310	500	72 억		329582	N	N	0	N	00	N
9	20240731	090836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	0	3	0.00	364830	58	0.40	6290	6300	6290	8190	4410	6300	6290.17	2.26	0	13	6446	6372	6316	6242	6186	6345	6215	73	1890	500	4660	10	1	14553844	917	7.34	0.88	12	0.00	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.21	N	122310	500	72 억		329582	N	N	0	N	00	N
10	20240730	160817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-90	5	-1.41	90504150	14358	84.99	6390	6390	6260	8300	4480	6390	6303.40	2.28	0	-2345	6516	6452	6396	6332	6276	6425	6305	73	1910	500	4720	10	1	14553844	917	7.34	0.88	12	0.10	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.17	N	122310	500	72 억		331927	N	N	0	N	00	N
11	20240730	150832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-90	5	-1.41	85909560	13628	80.67	6390	6390	6260	8300	4480	6390	6303.90	2.28	0	-2076	6516	6452	6396	6332	6276	6425	6305	73	1910	500	4720	10	1	14553844	917	7.34	0.88	12	0.09	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.17	N	122310	500	72 억		331927	N	N	0	N	00	N
12	20240730	140823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-90	5	-1.41	73375010	11630	68.85	6390	6390	6280	8300	4480	6390	6309.12	2.28	0	-1525	6516	6452	6396	6332	6276	6425	6305	73	1910	500	4720	10	1	14553844	917	7.34	0.88	12	0.08	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.17	N	122310	500	72 억		331927	N	N	0	N	00	N
13	20240730	130829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-100	5	-1.56	66087480	10470	61.98	6390	6390	6290	8300	4480	6390	6312.08	2.28	0	-1522	6516	6452	6396	6332	6276	6425	6305	73	1910	500	4720	10	1	14553844	915	7.33	0.88	12	0.07	858.00	7137.00	8590	20230921	-26.78	5880	20240416	6.97	7160	-12.15	20240202	5880	6.97	20240416	8590	-26.78	20230921	5880	6.97	20240416	2.17	N	122310	500	72 억		331927	N	N	0	N	00	N
14	20240730	120820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-90	5	-1.41	49584870	7848	46.46	6390	6390	6290	8300	4480	6390	6318.15	2.28	0	-999	6516	6452	6396	6332	6276	6425	6305	73	1910	500	4720	10	1	14553844	917	7.34	0.88	12	0.05	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.17	N	122310	500	72 억		331927	N	N	0	N	00	N
15	20240730	110828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	-60	5	-0.94	29884300	4723	27.96	6390	6390	6310	8300	4480	6390	6327.40	2.28	0	-1074	6516	6452	6396	6332	6276	6425	6305	73	1910	500	4720	10	1	14553844	921	7.38	0.89	12	0.03	858.00	7137.00	8590	20230921	-26.31	5880	20240416	7.65	7160	-11.59	20240202	5880	7.65	20240416	8590	-26.31	20230921	5880	7.65	20240416	2.17	N	122310	500	72 억		331927	N	N	0	N	00	N
16	20240730	100831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	-50	5	-0.78	27364010	4324	25.60	6390	6390	6310	8300	4480	6390	6328.40	2.28	0	-896	6516	6452	6396	6332	6276	6425	6305	73	1910	500	4720	10	1	14553844	923	7.39	0.89	12	0.03	858.00	7137.00	8590	20230921	-26.19	5880	20240416	7.82	7160	-11.45	20240202	5880	7.82	20240416	8590	-26.19	20230921	5880	7.82	20240416	2.17	N	122310	500	72 억		331927	N	N	0	N	00	N
17	20240730	090835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-30	5	-0.47	445600	70	0.41	6390	6390	6360	8300	4480	6390	6365.71	2.28	0	-40	6516	6452	6396	6332	6276	6425	6305	73	1910	500	4720	10	1	14553844	926	7.41	0.89	12	0.00	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.17	N	122310	500	72 억		331927	N	N	0	N	00	N
18	20240729	160815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-50	5	-0.78	107969860	16892	79.81	6450	6460	6340	8370	4510	6440	6391.77	2.28	0	-3	6500	6470	6410	6380	6320	6485	6395	73	1930	500	4760	10	1	14553844	930	7.45	0.90	12	0.12	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.12	N	122310	500	72 억		331905	N	N	0	N	00	N
19	20240729	150828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	-90	5	-1.40	104365770	16326	77.13	6450	6460	6340	8370	4510	6440	6392.61	2.28	0	345	6500	6470	6410	6380	6320	6485	6395	73	1930	500	4760	10	1	14553844	924	7.40	0.89	12	0.11	858.00	7137.00	8590	20230921	-26.08	5880	20240416	7.99	7160	-11.31	20240202	5880	7.99	20240416	8590	-26.08	20230921	5880	7.99	20240416	2.12	N	122310	500	72 억		331905	N	N	0	N	00	N
20	20240729	140833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-60	5	-0.93	63631180	9919	46.86	6450	6460	6370	8370	4510	6440	6415.08	2.28	0	-288	6500	6470	6410	6380	6320	6485	6395	73	1930	500	4760	10	1	14553844	929	7.44	0.89	12	0.07	858.00	7137.00	8590	20230921	-25.73	5880	20240416	8.50	7160	-10.89	20240202	5880	8.50	20240416	8590	-25.73	20230921	5880	8.50	20240416	2.12	N	122310	500	72 억		331905	N	N	0	N	00	N
21	20240729	130834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-50	5	-0.78	42541490	6617	31.26	6450	6460	6370	8370	4510	6440	6429.12	2.28	0	-494	6500	6470	6410	6380	6320	6485	6395	73	1930	500	4760	10	1	14553844	930	7.45	0.90	12	0.05	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.12	N	122310	500	72 억		331905	N	N	0	N	00	N
22	20240729	120830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	-20	5	-0.31	34138710	5303	25.05	6450	6460	6410	8370	4510	6440	6437.62	2.28	0	22	6500	6470	6410	6380	6320	6485	6395	73	1930	500	4760	10	1	14553844	934	7.48	0.90	12	0.04	858.00	7137.00	8590	20230921	-25.26	5880	20240416	9.18	7160	-10.34	20240202	5880	9.18	20240416	8590	-25.26	20230921	5880	9.18	20240416	2.12	N	122310	500	72 억		331905	N	N	0	N	00	N
23	20240729	110822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	-20	5	-0.31	33106650	5142	24.29	6450	6460	6420	8370	4510	6440	6438.48	2.28	0	9	6500	6470	6410	6380	6320	6485	6395	73	1930	500	4760	10	1	14553844	934	7.48	0.90	12	0.04	858.00	7137.00	8590	20230921	-25.26	5880	20240416	9.18	7160	-10.34	20240202	5880	9.18	20240416	8590	-25.26	20230921	5880	9.18	20240416	2.12	N	122310	500	72 억		331905	N	N	0	N	00	N
24	20240729	100820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	0	3	0.00	21748750	3373	15.94	6450	6460	6420	8370	4510	6440	6447.90	2.28	0	462	6500	6470	6410	6380	6320	6485	6395	73	1930	500	4760	10	1	14553844	937	7.51	0.90	12	0.02	858.00	7137.00	8590	20230921	-25.03	5880	20240416	9.52	7160	-10.06	20240202	5880	9.52	20240416	8590	-25.03	20230921	5880	9.52	20240416	2.12	N	122310	500	72 억		331905	N	N	0	N	00	N
25	20240729	090820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	-20	5	-0.31	1954250	303	1.43	6450	6450	6420	8370	4510	6440	6449.67	2.28	0	0	6500	6470	6410	6380	6320	6485	6395	73	1930	500	4760	10	1	14553844	934	7.48	0.90	12	0.00	858.00	7137.00	8590	20230921	-25.26	5880	20240416	9.18	7160	-10.34	20240202	5880	9.18	20240416	8590	-25.26	20230921	5880	9.18	20240416	2.12	N	122310	500	72 억		331905	N	N	0	N	00	N
26	20240726	160808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	30	2	0.47	134910750	21116	42.42	6350	6440	6350	8330	4490	6410	6389.03	2.26	0	3112	6503	6456	6383	6336	6263	6480	6360	73	1920	500	4740	10	1	14553844	937	7.51	0.90	12	0.15	858.00	7137.00	8590	20230921	-25.03	5880	20240416	9.52	7160	-10.06	20240202	5880	9.52	20240416	8590	-25.03	20230921	5880	9.52	20240416	2.12	N	122310	500	72 억		328814	N	N	0	N	00	N
27	20240726	150816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	10	2	0.16	131188890	20537	41.25	6350	6420	6350	8330	4490	6410	6387.93	2.26	0	3226	6503	6456	6383	6336	6263	6480	6360	73	1920	500	4740	10	1	14553844	934	7.48	0.90	12	0.14	858.00	7137.00	8590	20230921	-25.26	5880	20240416	9.18	7160	-10.34	20240202	5880	9.18	20240416	8590	-25.26	20230921	5880	9.18	20240416	2.12	N	122310	500	72 억		328814	N	N	0	N	00	N
28	20240726	140816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-30	5	-0.47	81618460	12792	25.70	6350	6410	6350	8330	4490	6410	6380.43	2.26	0	2309	6503	6456	6383	6336	6263	6480	6360	73	1920	500	4740	10	1	14553844	929	7.44	0.89	12	0.09	858.00	7137.00	8590	20230921	-25.73	5880	20240416	8.50	7160	-10.89	20240202	5880	8.50	20240416	8590	-25.73	20230921	5880	8.50	20240416	2.12	N	122310	500	72 억		328814	N	N	0	N	00	N
29	20240726	130817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	-10	5	-0.16	54321100	8522	17.12	6350	6410	6350	8330	4490	6410	6374.22	2.26	0	1434	6503	6456	6383	6336	6263	6480	6360	73	1920	500	4740	10	1	14553844	931	7.46	0.90	12	0.06	858.00	7137.00	8590	20230921	-25.49	5880	20240416	8.84	7160	-10.61	20240202	5880	8.84	20240416	8590	-25.49	20230921	5880	8.84	20240416	2.12	N	122310	500	72 억		328814	N	N	0	N	00	N
30	20240726	120819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-30	5	-0.47	32584950	5119	10.28	6350	6410	6350	8330	4490	6410	6365.49	2.26	0	626	6503	6456	6383	6336	6263	6480	6360	73	1920	500	4740	10	1	14553844	929	7.44	0.89	12	0.04	858.00	7137.00	8590	20230921	-25.73	5880	20240416	8.50	7160	-10.89	20240202	5880	8.50	20240416	8590	-25.73	20230921	5880	8.50	20240416	2.12	N	122310	500	72 억		328814	N	N	0	N	00	N
31	20240726	110821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-20	5	-0.31	18071260	2838	5.70	6350	6410	6350	8330	4490	6410	6367.60	2.26	0	482	6503	6456	6383	6336	6263	6480	6360	73	1920	500	4740	10	1	14553844	930	7.45	0.90	12	0.02	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.12	N	122310	500	72 억		328814	N	N	0	N	00	N
32	20240726	100815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-40	5	-0.62	12983660	2040	4.10	6350	6410	6350	8330	4490	6410	6364.54	2.26	0	291	6503	6456	6383	6336	6263	6480	6360	73	1920	500	4740	10	1	14553844	927	7.42	0.89	12	0.01	858.00	7137.00	8590	20230921	-25.84	5880	20240416	8.33	7160	-11.03	20240202	5880	8.33	20240416	8590	-25.84	20230921	5880	8.33	20240416	2.12	N	122310	500	72 억		328814	N	N	0	N	00	N
33	20240726	090811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-30	5	-0.47	7400850	1163	2.34	6350	6410	6350	8330	4490	6410	6363.59	2.26	0	-89	6503	6456	6383	6336	6263	6480	6360	73	1920	500	4740	10	1	14553844	929	7.44	0.89	12	0.01	858.00	7137.00	8590	20230921	-25.73	5880	20240416	8.50	7160	-10.89	20240202	5880	8.50	20240416	8590	-25.73	20230921	5880	8.50	20240416	2.12	N	122310	500	72 억		328814	N	N	0	N	00	N
34	20240725	160812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	10	2	0.16	315875540	49742	186.07	6340	6430	6310	8320	4480	6400	6349.93	2.22	0	6263	6460	6430	6400	6370	6340	6445	6385	73	1920	500	4730	10	1	14553844	933	7.47	0.90	12	0.34	858.00	7137.00	8590	20230921	-25.38	5880	20240416	9.01	7160	-10.47	20240202	5880	9.01	20240416	8590	-25.38	20230921	5880	9.01	20240416	2.11	N	122310	500	72 억		322551	N	N	0	N	00	N
35	20240725	150822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	20	2	0.31	307416390	48422	181.13	6340	6430	6310	8320	4480	6400	6348.59	2.22	0	6388	6460	6430	6400	6370	6340	6445	6385	73	1920	500	4730	10	1	14553844	934	7.48	0.90	12	0.33	858.00	7137.00	8590	20230921	-25.26	5880	20240416	9.18	7160	-10.34	20240202	5880	9.18	20240416	8590	-25.26	20230921	5880	9.18	20240416	2.11	N	122310	500	72 억		322551	N	N	0	N	00	N
36	20240725	140822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-20	5	-0.31	272590020	42975	160.76	6340	6380	6310	8320	4480	6400	6342.86	2.22	0	5801	6460	6430	6400	6370	6340	6445	6385	73	1920	500	4730	10	1	14553844	929	7.44	0.89	12	0.30	858.00	7137.00	8590	20230921	-25.73	5880	20240416	8.50	7160	-10.89	20240202	5880	8.50	20240416	8590	-25.73	20230921	5880	8.50	20240416	2.11	N	122310	500	72 억		322551	N	N	0	N	00	N
37	20240725	130814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-40	5	-0.62	231710470	36564	136.77	6340	6380	6310	8320	4480	6400	6336.95	2.22	0	3384	6460	6430	6400	6370	6340	6445	6385	73	1920	500	4730	10	1	14553844	926	7.41	0.89	12	0.25	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.11	N	122310	500	72 억		322551	N	N	0	N	00	N
38	20240725	120820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-20	5	-0.31	212227630	33500	125.31	6340	6380	6310	8320	4480	6400	6334.96	2.22	0	1171	6460	6430	6400	6370	6340	6445	6385	73	1920	500	4730	10	1	14553844	929	7.44	0.89	12	0.23	858.00	7137.00	8590	20230921	-25.73	5880	20240416	8.50	7160	-10.89	20240202	5880	8.50	20240416	8590	-25.73	20230921	5880	8.50	20240416	2.11	N	122310	500	72 억		322551	N	N	0	N	00	N
39	20240725	110814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	-70	5	-1.09	139384690	22037	82.43	6340	6380	6310	8320	4480	6400	6324.69	2.22	0	1071	6460	6430	6400	6370	6340	6445	6385	73	1920	500	4730	10	1	14553844	921	7.38	0.89	12	0.15	858.00	7137.00	8590	20230921	-26.31	5880	20240416	7.65	7160	-11.59	20240202	5880	7.65	20240416	8590	-26.31	20230921	5880	7.65	20240416	2.11	N	122310	500	72 억		322551	N	N	0	N	00	N
40	20240725	100812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	-70	5	-1.09	97646170	15442	57.76	6340	6380	6310	8320	4480	6400	6322.92	2.22	0	-55	6460	6430	6400	6370	6340	6445	6385	73	1920	500	4730	10	1	14553844	921	7.38	0.89	12	0.11	858.00	7137.00	8590	20230921	-26.31	5880	20240416	7.65	7160	-11.59	20240202	5880	7.65	20240416	8590	-26.31	20230921	5880	7.65	20240416	2.11	N	122310	500	72 억		322551	N	N	0	N	00	N
41	20240725	090810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	-50	5	-0.78	4379350	689	2.58	6340	6380	6340	8320	4480	6400	6348.64	2.22	0	-62	6460	6430	6400	6370	6340	6445	6385	73	1920	500	4730	10	1	14553844	924	7.40	0.89	12	0.00	858.00	7137.00	8590	20230921	-26.08	5880	20240416	7.99	7160	-11.31	20240202	5880	7.99	20240416	8590	-26.08	20230921	5880	7.99	20240416	2.11	N	122310	500	72 억		322551	N	N	0	N	00	N
42	20240724	160807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	10	2	0.16	170985890	26731	88.60	6390	6430	6370	8300	4480	6390	6396.54	2.20	0	2785	6496	6442	6376	6322	6256	6450	6330	73	1910	500	4720	10	1	14553844	931	7.46	0.90	12	0.18	858.00	7137.00	8590	20230921	-25.49	5880	20240416	8.84	7160	-10.61	20240202	5880	8.84	20240416	8590	-25.49	20230921	5880	8.84	20240416	2.11	N	122310	500	72 억		319766	N	N	0	N	00	N
43	20240724	150819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	0	3	0.00	163759950	25600	84.85	6390	6430	6370	8300	4480	6390	6396.87	2.20	0	3402	6496	6442	6376	6322	6256	6450	6330	73	1910	500	4720	10	1	14553844	930	7.45	0.90	12	0.18	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.11	N	122310	500	72 억		319766	N	N	0	N	00	N
44	20240724	140815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	10	2	0.16	158113430	24715	81.92	6390	6430	6370	8300	4480	6390	6397.47	2.20	0	3401	6496	6442	6376	6322	6256	6450	6330	73	1910	500	4720	10	1	14553844	931	7.46	0.90	12	0.17	858.00	7137.00	8590	20230921	-25.49	5880	20240416	8.84	7160	-10.61	20240202	5880	8.84	20240416	8590	-25.49	20230921	5880	8.84	20240416	2.11	N	122310	500	72 억		319766	N	N	0	N	00	N
45	20240724	130818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	40	2	0.63	48950950	7641	25.33	6390	6430	6370	8300	4480	6390	6406.35	2.20	0	202	6496	6442	6376	6322	6256	6450	6330	73	1910	500	4720	10	1	14553844	936	7.49	0.90	12	0.05	858.00	7137.00	8590	20230921	-25.15	5880	20240416	9.35	7160	-10.20	20240202	5880	9.35	20240416	8590	-25.15	20230921	5880	9.35	20240416	2.11	N	122310	500	72 억		319766	N	N	0	N	00	N
46	20240724	120818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	30	2	0.47	33655620	5260	17.43	6390	6420	6370	8300	4480	6390	6398.41	2.20	0	510	6496	6442	6376	6322	6256	6450	6330	73	1910	500	4720	10	1	14553844	934	7.48	0.90	12	0.04	858.00	7137.00	8590	20230921	-25.26	5880	20240416	9.18	7160	-10.34	20240202	5880	9.18	20240416	8590	-25.26	20230921	5880	9.18	20240416	2.11	N	122310	500	72 억		319766	N	N	0	N	00	N
47	20240724	110815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	10	2	0.16	16462690	2576	8.54	6390	6410	6370	8300	4480	6390	6390.80	2.20	0	144	6496	6442	6376	6322	6256	6450	6330	73	1910	500	4720	10	1	14553844	931	7.46	0.90	12	0.02	858.00	7137.00	8590	20230921	-25.49	5880	20240416	8.84	7160	-10.61	20240202	5880	8.84	20240416	8590	-25.49	20230921	5880	8.84	20240416	2.11	N	122310	500	72 억		319766	N	N	0	N	00	N
48	20240724	100838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	0	3	0.00	9183460	1438	4.77	6390	6410	6370	8300	4480	6390	6386.27	2.20	0	-233	6496	6442	6376	6322	6256	6450	6330	73	1910	500	4720	10	1	14553844	930	7.45	0.90	12	0.01	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.11	N	122310	500	72 억		319766	N	N	0	N	00	N
49	20240724	090807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	10	2	0.16	2089150	327	1.08	6390	6400	6380	8300	4480	6390	6388.84	2.20	0	-221	6496	6442	6376	6322	6256	6450	6330	73	1910	500	4720	10	1	14553844	931	7.46	0.90	12	0.00	858.00	7137.00	8590	20230921	-25.49	5880	20240416	8.84	7160	-10.61	20240202	5880	8.84	20240416	8590	-25.49	20230921	5880	8.84	20240416	2.11	N	122310	500	72 억		319766	N	N	0	N	00	N
50	20240723	160804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	0	3	0.00	191782770	30163	96.01	6390	6430	6310	8300	4480	6390	6357.68	2.16	0	4885	6503	6446	6383	6326	6263	6415	6295	73	1910	500	4720	10	1	14553844	930	7.45	0.90	12	0.21	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.13	N	122310	500	72 억		314877	N	N	0	N	00	N
51	20240723	150820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	10	2	0.16	177201570	27882	88.75	6390	6430	6310	8300	4480	6390	6355.41	2.16	0	5117	6503	6446	6383	6326	6263	6415	6295	73	1910	500	4720	10	1	14553844	931	7.46	0.90	12	0.19	858.00	7137.00	8590	20230921	-25.49	5880	20240416	8.84	7160	-10.61	20240202	5880	8.84	20240416	8590	-25.49	20230921	5880	8.84	20240416	2.13	N	122310	500	72 억		314877	N	N	0	N	00	N
52	20240723	140806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-10	5	-0.16	139259710	21950	69.87	6390	6430	6310	8300	4480	6390	6344.41	2.16	0	4261	6503	6446	6383	6326	6263	6415	6295	73	1910	500	4720	10	1	14553844	929	7.44	0.89	12	0.15	858.00	7137.00	8590	20230921	-25.73	5880	20240416	8.50	7160	-10.89	20240202	5880	8.50	20240416	8590	-25.73	20230921	5880	8.50	20240416	2.13	N	122310	500	72 억		314877	N	N	0	N	00	N
53	20240723	130802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-30	5	-0.47	137715750	21708	69.10	6390	6430	6310	8300	4480	6390	6344.01	2.16	0	4126	6503	6446	6383	6326	6263	6415	6295	73	1910	500	4720	10	1	14553844	926	7.41	0.89	12	0.15	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.13	N	122310	500	72 억		314877	N	N	0	N	00	N
54	20240723	120809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-20	5	-0.31	95541930	15057	47.93	6390	6430	6310	8300	4480	6390	6345.35	2.16	0	2232	6503	6446	6383	6326	6263	6415	6295	73	1910	500	4720	10	1	14553844	927	7.42	0.89	12	0.10	858.00	7137.00	8590	20230921	-25.84	5880	20240416	8.33	7160	-11.03	20240202	5880	8.33	20240416	8590	-25.84	20230921	5880	8.33	20240416	2.13	N	122310	500	72 억		314877	N	N	0	N	00	N
55	20240723	110811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-10	5	-0.16	14763290	2308	7.35	6390	6430	6380	8300	4480	6390	6396.57	2.16	0	743	6503	6446	6383	6326	6263	6415	6295	73	1910	500	4720	10	1	14553844	929	7.44	0.89	12	0.02	858.00	7137.00	8590	20230921	-25.73	5880	20240416	8.50	7160	-10.89	20240202	5880	8.50	20240416	8590	-25.73	20230921	5880	8.50	20240416	2.13	N	122310	500	72 억		314877	N	N	0	N	00	N
56	20240723	100806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	20	2	0.31	11384840	1779	5.66	6390	6430	6390	8300	4480	6390	6399.57	2.16	0	533	6503	6446	6383	6326	6263	6415	6295	73	1910	500	4720	10	1	14553844	933	7.47	0.90	12	0.01	858.00	7137.00	8590	20230921	-25.38	5880	20240416	9.01	7160	-10.47	20240202	5880	9.01	20240416	8590	-25.38	20230921	5880	9.01	20240416	2.13	N	122310	500	72 억		314877	N	N	0	N	00	N
57	20240723	090812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	0	3	0.00	2389860	374	1.19	6390	6390	6390	8300	4480	6390	6390.00	2.16	0	315	6503	6446	6383	6326	6263	6415	6295	73	1910	500	4720	10	1	14553844	930	7.45	0.90	12	0.00	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.13	N	122310	500	72 억		314877	N	N	0	N	00	N
58	20240722	160800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-70	5	-1.08	200010840	31414	37.33	6440	6440	6320	8390	4530	6460	6366.93	2.16	0	-74	6706	6582	6446	6322	6186	6645	6385	73	1930	500	4780	10	1	14553844	930	7.45	0.90	12	0.22	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.17	N	122310	500	72 억		314856	N	N	0	N	00	N
59	20240722	150806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-70	5	-1.08	171706800	26985	32.07	6440	6440	6320	8390	4530	6460	6363.05	2.16	0	16	6706	6582	6446	6322	6186	6645	6385	73	1930	500	4780	10	1	14553844	930	7.45	0.90	12	0.19	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.17	N	122310	500	72 억		314856	N	N	0	N	00	N
60	20240722	140810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-100	5	-1.55	124058440	19502	23.18	6440	6440	6320	8390	4530	6460	6361.32	2.16	0	-1628	6706	6582	6446	6322	6186	6645	6385	73	1930	500	4780	10	1	14553844	926	7.41	0.89	12	0.13	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.17	N	122310	500	72 억		314856	N	N	0	N	00	N
61	20240722	130807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-100	5	-1.55	82616880	12986	15.43	6440	6440	6320	8390	4530	6460	6362.00	2.16	0	-1589	6706	6582	6446	6322	6186	6645	6385	73	1930	500	4780	10	1	14553844	926	7.41	0.89	12	0.09	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.17	N	122310	500	72 억		314856	N	N	0	N	00	N
62	20240722	120805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	-110	5	-1.70	79645050	12518	14.88	6440	6440	6320	8390	4530	6460	6362.44	2.16	0	-1570	6706	6582	6446	6322	6186	6645	6385	73	1930	500	4780	10	1	14553844	924	7.40	0.89	12	0.09	858.00	7137.00	8590	20230921	-26.08	5880	20240416	7.99	7160	-11.31	20240202	5880	7.99	20240416	8590	-26.08	20230921	5880	7.99	20240416	2.17	N	122310	500	72 억		314856	N	N	0	N	00	N
63	20240722	110803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	-110	5	-1.70	76760240	12063	14.34	6440	6440	6320	8390	4530	6460	6363.28	2.16	0	-1692	6706	6582	6446	6322	6186	6645	6385	73	1930	500	4780	10	1	14553844	924	7.40	0.89	12	0.08	858.00	7137.00	8590	20230921	-26.08	5880	20240416	7.99	7160	-11.31	20240202	5880	7.99	20240416	8590	-26.08	20230921	5880	7.99	20240416	2.17	N	122310	500	72 억		314856	N	N	0	N	00	N
64	20240722	100806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-100	5	-1.55	56143400	8807	10.47	6440	6440	6340	8390	4530	6460	6374.86	2.16	0	-983	6706	6582	6446	6322	6186	6645	6385	73	1930	500	4780	10	1	14553844	926	7.41	0.89	12	0.06	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.17	N	122310	500	72 억		314856	N	N	0	N	00	N
65	20240722	090807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-70	5	-1.08	13098820	2046	2.43	6440	6440	6380	8390	4530	6460	6402.16	2.16	0	597	6706	6582	6446	6322	6186	6645	6385	73	1930	500	4780	10	1	14553844	930	7.45	0.90	12	0.01	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.17	N	122310	500	72 억		314856	N	N	0	N	00	N
66	20240719	160746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	140	2	2.22	542395430	84141	292.88	6320	6570	6310	8210	4430	6320	6446.27	2.18	0	-2734	6473	6396	6353	6276	6233	6375	6255	73	1890	500	4670	10	1	14553844	940	7.53	0.91	12	0.58	858.00	7137.00	8590	20230921	-24.80	5880	20240416	9.86	7160	-9.78	20240202	5880	9.86	20240416	8590	-24.80	20230921	5880	9.86	20240416	2.16	N	122310	500	72 억		316585	N	N	0	N	00	N
67	20240719	150753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	110	2	1.74	529288290	82097	285.76	6320	6570	6310	8210	4430	6320	6447.11	2.18	0	-3462	6473	6396	6353	6276	6233	6375	6255	73	1890	500	4670	10	1	14553844	936	7.49	0.90	12	0.56	858.00	7137.00	8590	20230921	-25.15	5880	20240416	9.35	7160	-10.20	20240202	5880	9.35	20240416	8590	-25.15	20230921	5880	9.35	20240416	2.16	N	122310	500	72 억		316585	N	N	0	N	00	N
68	20240719	140757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	70	2	1.11	509571010	79024	275.07	6320	6570	6310	8210	4430	6320	6448.31	2.18	0	-4818	6473	6396	6353	6276	6233	6375	6255	73	1890	500	4670	10	1	14553844	930	7.45	0.90	12	0.54	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.16	N	122310	500	72 억		316585	N	N	0	N	00	N
69	20240719	130748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	70	2	1.11	478281640	74126	258.02	6320	6570	6310	8210	4430	6320	6452.28	2.18	0	-5964	6473	6396	6353	6276	6233	6375	6255	73	1890	500	4670	10	1	14553844	930	7.45	0.90	12	0.51	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.16	N	122310	500	72 억		316585	N	N	0	N	00	N
70	20240719	120748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	90	2	1.42	456657380	70746	246.25	6320	6570	6310	8210	4430	6320	6454.89	2.18	0	-5845	6473	6396	6353	6276	6233	6375	6255	73	1890	500	4670	10	1	14553844	933	7.47	0.90	12	0.49	858.00	7137.00	8590	20230921	-25.38	5880	20240416	9.01	7160	-10.47	20240202	5880	9.01	20240416	8590	-25.38	20230921	5880	9.01	20240416	2.16	N	122310	500	72 억		316585	N	N	0	N	00	N
71	20240719	110755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	110	2	1.74	413001100	63974	222.68	6320	6570	6310	8210	4430	6320	6455.76	2.18	0	-6547	6473	6396	6353	6276	6233	6375	6255	73	1890	500	4670	10	1	14553844	936	7.49	0.90	12	0.44	858.00	7137.00	8590	20230921	-25.15	5880	20240416	9.35	7160	-10.20	20240202	5880	9.35	20240416	8590	-25.15	20230921	5880	9.35	20240416	2.16	N	122310	500	72 억		316585	N	N	0	N	00	N
72	20240719	100708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	110	2	1.74	391843840	60689	211.25	6320	6570	6310	8210	4430	6320	6456.59	2.18	0	-6101	6473	6396	6353	6276	6233	6375	6255	73	1890	500	4670	10	1	14553844	936	7.49	0.90	12	0.42	858.00	7137.00	8590	20230921	-25.15	5880	20240416	9.35	7160	-10.20	20240202	5880	9.35	20240416	8590	-25.15	20230921	5880	9.35	20240416	2.16	N	122310	500	72 억		316585	N	N	0	N	00	N
73	20240719	090802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	40	2	0.63	75981990	11908	41.45	6320	6440	6310	8210	4430	6320	6380.75	2.18	0	701	6473	6396	6353	6276	6233	6375	6255	73	1890	500	4670	10	1	14553844	926	7.41	0.89	12	0.08	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.16	N	122310	500	72 억		316585	N	N	0	N	00	N
74	20240718	160740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	-60	5	-0.94	182159070	28684	187.96	6430	6430	6310	8290	4470	6380	6350.55	2.18	0	-871	6493	6436	6383	6326	6273	6410	6300	73	1910	500	4720	10	1	14553844	920	7.37	0.89	12	0.20	858.00	7137.00	8590	20230921	-26.43	5880	20240416	7.48	7160	-11.73	20240202	5880	7.48	20240416	8590	-26.43	20230921	5880	7.48	20240416	2.19	N	122310	500	72 억		317331	N	N	0	N	00	N
75	20240718	150748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-10	5	-0.16	178858920	28162	184.54	6430	6430	6310	8290	4470	6380	6351.07	2.18	0	-868	6493	6436	6383	6326	6273	6410	6300	73	1910	500	4720	10	1	14553844	927	7.42	0.89	12	0.19	858.00	7137.00	8590	20230921	-25.84	5880	20240416	8.33	7160	-11.03	20240202	5880	8.33	20240416	8590	-25.84	20230921	5880	8.33	20240416	2.19	N	122310	500	72 억		317331	N	N	0	N	00	N
76	20240718	140742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-10	5	-0.16	26941080	4259	27.91	6430	6430	6310	8290	4470	6380	6325.68	2.18	0	-641	6493	6436	6383	6326	6273	6410	6300	73	1910	500	4720	10	1	14553844	927	7.42	0.89	12	0.03	858.00	7137.00	8590	20230921	-25.84	5880	20240416	8.33	7160	-11.03	20240202	5880	8.33	20240416	8590	-25.84	20230921	5880	8.33	20240416	2.19	N	122310	500	72 억		317331	N	N	0	N	00	N
77	20240718	130743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	-40	5	-0.63	20340640	3219	21.09	6430	6430	6310	8290	4470	6380	6318.93	2.18	0	-513	6493	6436	6383	6326	6273	6410	6300	73	1910	500	4720	10	1	14553844	923	7.39	0.89	12	0.02	858.00	7137.00	8590	20230921	-26.19	5880	20240416	7.82	7160	-11.45	20240202	5880	7.82	20240416	8590	-26.19	20230921	5880	7.82	20240416	2.19	N	122310	500	72 억		317331	N	N	0	N	00	N
78	20240718	120745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	-50	5	-0.78	19541850	3093	20.27	6430	6430	6310	8290	4470	6380	6318.09	2.18	0	-455	6493	6436	6383	6326	6273	6410	6300	73	1910	500	4720	10	1	14553844	921	7.38	0.89	12	0.02	858.00	7137.00	8590	20230921	-26.31	5880	20240416	7.65	7160	-11.59	20240202	5880	7.65	20240416	8590	-26.31	20230921	5880	7.65	20240416	2.19	N	122310	500	72 억		317331	N	N	0	N	00	N
79	20240718	110749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	-60	5	-0.94	18959510	3001	19.66	6430	6430	6310	8290	4470	6380	6317.73	2.18	0	-521	6493	6436	6383	6326	6273	6410	6300	73	1910	500	4720	10	1	14553844	920	7.37	0.89	12	0.02	858.00	7137.00	8590	20230921	-26.43	5880	20240416	7.48	7160	-11.73	20240202	5880	7.48	20240416	8590	-26.43	20230921	5880	7.48	20240416	2.19	N	122310	500	72 억		317331	N	N	0	N	00	N
80	20240718	100751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	-60	5	-0.94	12384890	1960	12.84	6430	6430	6310	8290	4470	6380	6318.82	2.18	0	-397	6493	6436	6383	6326	6273	6410	6300	73	1910	500	4720	10	1	14553844	920	7.37	0.89	12	0.01	858.00	7137.00	8590	20230921	-26.43	5880	20240416	7.48	7160	-11.73	20240202	5880	7.48	20240416	8590	-26.43	20230921	5880	7.48	20240416	2.19	N	122310	500	72 억		317331	N	N	0	N	00	N
81	20240718	090751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	-60	5	-0.94	3371350	533	3.49	6430	6430	6320	8290	4470	6380	6325.23	2.18	0	-332	6493	6436	6383	6326	6273	6410	6300	73	1910	500	4720	10	1	14553844	920	7.37	0.89	12	0.00	858.00	7137.00	8590	20230921	-26.43	5880	20240416	7.48	7160	-11.73	20240202	5880	7.48	20240416	8590	-26.43	20230921	5880	7.48	20240416	2.19	N	122310	500	72 억		317331	N	N	0	N	00	N
82	20240717	160822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-40	5	-0.62	97357930	15246	45.43	6440	6440	6330	8340	4500	6420	6385.80	2.18	0	576	6533	6476	6403	6346	6273	6440	6310	73	1920	500	4750	10	1	14553844	929	7.44	0.89	12	0.10	858.00	7137.00	8590	20230921	-25.73	5880	20240416	8.50	7160	-10.89	20240202	5880	8.50	20240416	8590	-25.73	20230921	5880	8.50	20240416	2.23	N	122310	500	72 억		316755	N	N	0	N	00	N
83	20240717	150826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	-20	5	-0.31	91511920	14331	42.71	6440	6440	6330	8340	4500	6420	6385.59	2.18	0	566	6533	6476	6403	6346	6273	6440	6310	73	1920	500	4750	10	1	14553844	931	7.46	0.90	12	0.10	858.00	7137.00	8590	20230921	-25.49	5880	20240416	8.84	7160	-10.61	20240202	5880	8.84	20240416	8590	-25.49	20230921	5880	8.84	20240416	2.23	N	122310	500	72 억		316755	N	N	0	N	00	N
84	20240717	140822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	0	3	0.00	50550510	7924	23.61	6440	6440	6330	8340	4500	6420	6379.42	2.18	0	270	6533	6476	6403	6346	6273	6440	6310	73	1920	500	4750	10	1	14553844	934	7.48	0.90	12	0.05	858.00	7137.00	8590	20230921	-25.26	5880	20240416	9.18	7160	-10.34	20240202	5880	9.18	20240416	8590	-25.26	20230921	5880	9.18	20240416	2.23	N	122310	500	72 억		316755	N	N	0	N	00	N
85	20240717	130822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	-10	5	-0.16	50139430	7860	23.42	6440	6440	6330	8340	4500	6420	6379.06	2.18	0	256	6533	6476	6403	6346	6273	6440	6310	73	1920	500	4750	10	1	14553844	933	7.47	0.90	12	0.05	858.00	7137.00	8590	20230921	-25.38	5880	20240416	9.01	7160	-10.47	20240202	5880	9.01	20240416	8590	-25.38	20230921	5880	9.01	20240416	2.23	N	122310	500	72 억		316755	N	N	0	N	00	N
86	20240717	120823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	-10	5	-0.16	42074370	6600	19.67	6440	6440	6330	8340	4500	6420	6374.90	2.18	0	219	6533	6476	6403	6346	6273	6440	6310	73	1920	500	4750	10	1	14553844	933	7.47	0.90	12	0.05	858.00	7137.00	8590	20230921	-25.38	5880	20240416	9.01	7160	-10.47	20240202	5880	9.01	20240416	8590	-25.38	20230921	5880	9.01	20240416	2.23	N	122310	500	72 억		316755	N	N	0	N	00	N
87	20240717	110823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	-10	5	-0.16	36472120	5725	17.06	6440	6440	6330	8340	4500	6420	6370.68	2.18	0	216	6533	6476	6403	6346	6273	6440	6310	73	1920	500	4750	10	1	14553844	933	7.47	0.90	12	0.04	858.00	7137.00	8590	20230921	-25.38	5880	20240416	9.01	7160	-10.47	20240202	5880	9.01	20240416	8590	-25.38	20230921	5880	9.01	20240416	2.23	N	122310	500	72 억		316755	N	N	0	N	00	N
88	20240717	100822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	-20	5	-0.31	30699060	4822	14.37	6440	6440	6330	8340	4500	6420	6366.46	2.18	0	215	6533	6476	6403	6346	6273	6440	6310	73	1920	500	4750	10	1	14553844	931	7.46	0.90	12	0.03	858.00	7137.00	8590	20230921	-25.49	5880	20240416	8.84	7160	-10.61	20240202	5880	8.84	20240416	8590	-25.49	20230921	5880	8.84	20240416	2.23	N	122310	500	72 억		316755	N	N	0	N	00	N
89	20240717	090646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	-90	5	-1.40	26019500	4090	12.19	6440	6440	6330	8340	4500	6420	6361.74	2.18	0	10	6533	6476	6403	6346	6273	6440	6310	73	1920	500	4750	10	1	14553844	921	7.38	0.89	12	0.03	858.00	7137.00	8590	20230921	-26.31	5880	20240416	7.65	7160	-11.59	20240202	5880	7.65	20240416	8590	-26.31	20230921	5880	7.65	20240416	2.23	N	122310	500	72 억		316755	N	N	0	N	00	N
90	20240716	160824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	-20	5	-0.31	214718900	33506	105.51	6450	6460	6330	8370	4510	6440	6408.37	2.17	0	50	6586	6512	6396	6322	6206	6550	6360	73	1930	500	4760	10	1	14553844	934	7.48	0.90	12	0.23	858.00	7137.00	8590	20230921	-25.26	5880	20240416	9.18	7160	-10.34	20240202	5880	9.18	20240416	8590	-25.26	20230921	5880	9.18	20240416	2.25	N	122310	500	72 억		316413	N	N	0	N	00	N
91	20240716	150833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	-10	5	-0.16	208439820	32528	102.43	6450	6460	6330	8370	4510	6440	6408.01	2.17	0	429	6586	6512	6396	6322	6206	6550	6360	73	1930	500	4760	10	1	14553844	936	7.49	0.90	12	0.22	858.00	7137.00	8590	20230921	-25.15	5880	20240416	9.35	7160	-10.20	20240202	5880	9.35	20240416	8590	-25.15	20230921	5880	9.35	20240416	2.25	N	122310	500	72 억		316413	N	N	0	N	00	N
92	20240716	140830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-50	5	-0.78	78090260	12266	38.63	6450	6450	6330	8370	4510	6440	6366.40	2.17	0	-365	6586	6512	6396	6322	6206	6550	6360	73	1930	500	4760	10	1	14553844	930	7.45	0.90	12	0.08	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.25	N	122310	500	72 억		316413	N	N	0	N	00	N
93	20240716	130830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-60	5	-0.93	63840920	10036	31.60	6450	6450	6330	8370	4510	6440	6361.19	2.17	0	-436	6586	6512	6396	6322	6206	6550	6360	73	1930	500	4760	10	1	14553844	929	7.44	0.89	12	0.07	858.00	7137.00	8590	20230921	-25.73	5880	20240416	8.50	7160	-10.89	20240202	5880	8.50	20240416	8590	-25.73	20230921	5880	8.50	20240416	2.25	N	122310	500	72 억		316413	N	N	0	N	00	N
94	20240716	120828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-70	5	-1.09	60778030	9556	30.09	6450	6450	6330	8370	4510	6440	6360.20	2.17	0	-286	6586	6512	6396	6322	6206	6550	6360	73	1930	500	4760	10	1	14553844	927	7.42	0.89	12	0.07	858.00	7137.00	8590	20230921	-25.84	5880	20240416	8.33	7160	-11.03	20240202	5880	8.33	20240416	8590	-25.84	20230921	5880	8.33	20240416	2.25	N	122310	500	72 억		316413	N	N	0	N	00	N
95	20240716	110828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-60	5	-0.93	53020380	8336	26.25	6450	6450	6330	8370	4510	6440	6360.41	2.17	0	-485	6586	6512	6396	6322	6206	6550	6360	73	1930	500	4760	10	1	14553844	929	7.44	0.89	12	0.06	858.00	7137.00	8590	20230921	-25.73	5880	20240416	8.50	7160	-10.89	20240202	5880	8.50	20240416	8590	-25.73	20230921	5880	8.50	20240416	2.25	N	122310	500	72 억		316413	N	N	0	N	00	N
96	20240716	100829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-50	5	-0.78	8032460	1251	3.94	6450	6450	6380	8370	4510	6440	6420.83	2.17	0	-608	6586	6512	6396	6322	6206	6550	6360	73	1930	500	4760	10	1	14553844	930	7.45	0.90	12	0.01	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.25	N	122310	500	72 억		316413	N	N	0	N	00	N
97	20240716	090827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	-10	5	-0.16	4199230	652	2.05	6450	6450	6430	8370	4510	6440	6440.54	2.17	0	-455	6586	6512	6396	6322	6206	6550	6360	73	1930	500	4760	10	1	14553844	936	7.49	0.90	12	0.00	858.00	7137.00	8590	20230921	-25.15	5880	20240416	9.35	7160	-10.20	20240202	5880	9.35	20240416	8590	-25.15	20230921	5880	9.35	20240416	2.25	N	122310	500	72 억		316413	N	N	0	N	00	N
98	20240715	160815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	140	2	2.22	202349920	31619	95.47	6360	6470	6280	8190	4410	6300	6399.62	2.16	0	2163	6493	6396	6333	6236	6173	6365	6205	73	1890	500	4660	10	1	14553844	937	7.51	0.90	12	0.22	858.00	7137.00	8590	20230921	-25.03	5880	20240416	9.52	7160	-10.06	20240202	5880	9.52	20240416	8590	-25.03	20230921	5880	9.52	20240416	2.21	N	122310	500	72 억		313942	N	N	0	N	00	N
99	20240715	150821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	110	2	1.75	185617490	29018	87.61	6360	6470	6280	8190	4410	6300	6396.63	2.16	0	2132	6493	6396	6333	6236	6173	6365	6205	73	1890	500	4660	10	1	14553844	933	7.47	0.90	12	0.20	858.00	7137.00	8590	20230921	-25.38	5880	20240416	9.01	7160	-10.47	20240202	5880	9.01	20240416	8590	-25.38	20230921	5880	9.01	20240416	2.21	N	122310	500	72 억		313942	N	N	0	N	00	N
100	20240715	140819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	60	2	0.95	45035710	7138	21.55	6360	6360	6280	8190	4410	6300	6309.29	2.16	0	1069	6493	6396	6333	6236	6173	6365	6205	73	1890	500	4660	10	1	14553844	926	7.41	0.89	12	0.05	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.21	N	122310	500	72 억		313942	N	N	0	N	00	N
101	20240715	130820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	20	2	0.32	36687450	5819	17.57	6360	6360	6280	8190	4410	6300	6304.77	2.16	0	314	6493	6396	6333	6236	6173	6365	6205	73	1890	500	4660	10	1	14553844	920	7.37	0.89	12	0.04	858.00	7137.00	8590	20230921	-26.43	5880	20240416	7.48	7160	-11.73	20240202	5880	7.48	20240416	8590	-26.43	20230921	5880	7.48	20240416	2.21	N	122310	500	72 억		313942	N	N	0	N	00	N
102	20240715	120819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	20	2	0.32	35404490	5616	16.96	6360	6360	6280	8190	4410	6300	6304.22	2.16	0	315	6493	6396	6333	6236	6173	6365	6205	73	1890	500	4660	10	1	14553844	920	7.37	0.89	12	0.04	858.00	7137.00	8590	20230921	-26.43	5880	20240416	7.48	7160	-11.73	20240202	5880	7.48	20240416	8590	-26.43	20230921	5880	7.48	20240416	2.21	N	122310	500	72 억		313942	N	N	0	N	00	N
103	20240715	110818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	20	2	0.32	9033320	1427	4.31	6360	6360	6310	8190	4410	6300	6330.29	2.16	0	-35	6493	6396	6333	6236	6173	6365	6205	73	1890	500	4660	10	1	14553844	920	7.37	0.89	12	0.01	858.00	7137.00	8590	20230921	-26.43	5880	20240416	7.48	7160	-11.73	20240202	5880	7.48	20240416	8590	-26.43	20230921	5880	7.48	20240416	2.21	N	122310	500	72 억		313942	N	N	0	N	00	N
104	20240715	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	30	2	0.48	7392220	1168	3.53	6360	6360	6310	8190	4410	6300	6328.96	2.16	0	-33	6493	6396	6333	6236	6173	6365	6205	73	1890	500	4660	10	1	14553844	921	7.38	0.89	12	0.01	858.00	7137.00	8590	20230921	-26.31	5880	20240416	7.65	7160	-11.59	20240202	5880	7.65	20240416	8590	-26.31	20230921	5880	7.65	20240416	2.21	N	122310	500	72 억		313942	N	N	0	N	00	N
105	20240715	090820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	50	2	0.79	1358270	214	0.65	6360	6360	6340	8190	4410	6300	6347.06	2.16	0	-16	6493	6396	6333	6236	6173	6365	6205	73	1890	500	4660	10	1	14553844	924	7.40	0.89	12	0.00	858.00	7137.00	8590	20230921	-26.08	5880	20240416	7.99	7160	-11.31	20240202	5880	7.99	20240416	8590	-26.08	20230921	5880	7.99	20240416	2.21	N	122310	500	72 억		313942	N	N	0	N	00	N
106	20240712	160812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-50	5	-0.79	209443740	33021	86.50	6380	6430	6270	8250	4450	6350	6343.14	2.20	0	-6363	6416	6382	6346	6312	6276	6400	6330	73	1900	500	4690	10	1	14553844	917	7.34	0.88	12	0.23	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.21	N	122310	500	72 억		320229	N	N	0	N	00	N
107	20240712	150819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	-20	5	-0.31	185782540	29267	76.67	6380	6430	6270	8250	4450	6350	6347.85	2.20	0	-6334	6416	6382	6346	6312	6276	6400	6330	73	1900	500	4690	10	1	14553844	921	7.38	0.89	12	0.20	858.00	7137.00	8590	20230921	-26.31	5880	20240416	7.65	7160	-11.59	20240202	5880	7.65	20240416	8590	-26.31	20230921	5880	7.65	20240416	2.21	N	122310	500	72 억		320229	N	N	0	N	00	N
108	20240712	140821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	-30	5	-0.47	174370710	27462	71.94	6380	6430	6270	8250	4450	6350	6349.53	2.20	0	-6801	6416	6382	6346	6312	6276	6400	6330	73	1900	500	4690	10	1	14553844	920	7.37	0.89	12	0.19	858.00	7137.00	8590	20230921	-26.43	5880	20240416	7.48	7160	-11.73	20240202	5880	7.48	20240416	8590	-26.43	20230921	5880	7.48	20240416	2.21	N	122310	500	72 억		320229	N	N	0	N	00	N
109	20240712	130815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	-20	5	-0.31	173839400	27378	71.72	6380	6430	6270	8250	4450	6350	6349.60	2.20	0	-6838	6416	6382	6346	6312	6276	6400	6330	73	1900	500	4690	10	1	14553844	921	7.38	0.89	12	0.19	858.00	7137.00	8590	20230921	-26.31	5880	20240416	7.65	7160	-11.59	20240202	5880	7.65	20240416	8590	-26.31	20230921	5880	7.65	20240416	2.21	N	122310	500	72 억		320229	N	N	0	N	00	N
110	20240712	120817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-40	5	-0.63	173415540	27311	71.55	6380	6430	6270	8250	4450	6350	6349.66	2.20	0	-6862	6416	6382	6346	6312	6276	6400	6330	73	1900	500	4690	10	1	14553844	918	7.35	0.88	12	0.19	858.00	7137.00	8590	20230921	-26.54	5880	20240416	7.31	7160	-11.87	20240202	5880	7.31	20240416	8590	-26.54	20230921	5880	7.31	20240416	2.21	N	122310	500	72 억		320229	N	N	0	N	00	N
111	20240712	110813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-50	5	-0.79	166793430	26263	68.80	6380	6430	6270	8250	4450	6350	6350.89	2.20	0	-7576	6416	6382	6346	6312	6276	6400	6330	73	1900	500	4690	10	1	14553844	917	7.34	0.88	12	0.18	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.21	N	122310	500	72 억		320229	N	N	0	N	00	N
112	20240712	100817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	-20	5	-0.31	117259530	18389	48.17	6380	6430	6330	8250	4450	6350	6376.61	2.20	0	-8525	6416	6382	6346	6312	6276	6400	6330	73	1900	500	4690	10	1	14553844	921	7.38	0.89	12	0.13	858.00	7137.00	8590	20230921	-26.31	5880	20240416	7.65	7160	-11.59	20240202	5880	7.65	20240416	8590	-26.31	20230921	5880	7.65	20240416	2.21	N	122310	500	72 억		320229	N	N	0	N	00	N
113	20240712	090813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	40	2	0.63	7484340	1173	3.07	6380	6390	6380	8250	4450	6350	6380.51	2.20	0	49	6416	6382	6346	6312	6276	6400	6330	73	1900	500	4690	10	1	14553844	930	7.45	0.90	12	0.01	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.21	N	122310	500	72 억		320229	N	N	0	N	00	N
114	20240711	160809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	100	2	1.60	241854820	38172	1048.39	6330	6380	6310	8120	4380	6250	6335.92	2.13	0	9019	6290	6270	6240	6220	6190	6275	6225	73	1870	500	4620	10	1	14553844	924	7.40	0.89	12	0.26	858.00	7137.00	8590	20230921	-26.08	5880	20240416	7.99	7160	-11.31	20240202	5880	7.99	20240416	8590	-26.08	20230921	5880	7.99	20240416	2.20	N	122310	500	72 억		310610	N	N	0	N	00	N
115	20240711	150816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	100	2	1.60	217380780	34318	942.54	6330	6380	6310	8120	4380	6250	6334.31	2.13	0	8912	6290	6270	6240	6220	6190	6275	6225	73	1870	500	4620	10	1	14553844	924	7.40	0.89	12	0.24	858.00	7137.00	8590	20230921	-26.08	5880	20240416	7.99	7160	-11.31	20240202	5880	7.99	20240416	8590	-26.08	20230921	5880	7.99	20240416	2.20	N	122310	500	72 억		310610	N	N	0	N	00	N
116	20240711	140815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	60	2	0.96	167328120	26415	725.49	6330	6380	6310	8120	4380	6250	6334.59	2.13	0	7196	6290	6270	6240	6220	6190	6275	6225	73	1870	500	4620	10	1	14553844	918	7.35	0.88	12	0.18	858.00	7137.00	8590	20230921	-26.54	5880	20240416	7.31	7160	-11.87	20240202	5880	7.31	20240416	8590	-26.54	20230921	5880	7.31	20240416	2.20	N	122310	500	72 억		310610	N	N	0	N	00	N
117	20240711	130814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	100	2	1.60	114617500	18067	496.21	6330	6380	6310	8120	4380	6250	6344.03	2.13	0	5299	6290	6270	6240	6220	6190	6275	6225	73	1870	500	4620	10	1	14553844	924	7.40	0.89	12	0.12	858.00	7137.00	8590	20230921	-26.08	5880	20240416	7.99	7160	-11.31	20240202	5880	7.99	20240416	8590	-26.08	20230921	5880	7.99	20240416	2.20	N	122310	500	72 억		310610	N	N	0	N	00	N
118	20240711	120813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	80	2	1.28	106562650	16794	461.25	6330	6380	6310	8120	4380	6250	6345.28	2.13	0	4873	6290	6270	6240	6220	6190	6275	6225	73	1870	500	4620	10	1	14553844	921	7.38	0.89	12	0.12	858.00	7137.00	8590	20230921	-26.31	5880	20240416	7.65	7160	-11.59	20240202	5880	7.65	20240416	8590	-26.31	20230921	5880	7.65	20240416	2.20	N	122310	500	72 억		310610	N	N	0	N	00	N
119	20240711	110811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	120	2	1.92	105522250	16630	456.74	6330	6380	6310	8120	4380	6250	6345.29	2.13	0	4873	6290	6270	6240	6220	6190	6275	6225	73	1870	500	4620	10	1	14553844	927	7.42	0.89	12	0.11	858.00	7137.00	8590	20230921	-25.84	5880	20240416	8.33	7160	-11.03	20240202	5880	8.33	20240416	8590	-25.84	20230921	5880	8.33	20240416	2.20	N	122310	500	72 억		310610	N	N	0	N	00	N
120	20240711	100812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	80	2	1.28	40379390	6370	174.95	6330	6360	6310	8120	4380	6250	6338.99	2.13	0	991	6290	6270	6240	6220	6190	6275	6225	73	1870	500	4620	10	1	14553844	921	7.38	0.89	12	0.04	858.00	7137.00	8590	20230921	-26.31	5880	20240416	7.65	7160	-11.59	20240202	5880	7.65	20240416	8590	-26.31	20230921	5880	7.65	20240416	2.20	N	122310	500	72 억		310610	N	N	0	N	00	N
121	20240711	090810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	110	2	1.76	16573320	2612	71.74	6330	6360	6330	8120	4380	6250	6345.07	2.13	0	681	6290	6270	6240	6220	6190	6275	6225	73	1870	500	4620	10	1	14553844	926	7.41	0.89	12	0.02	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.20	N	122310	500	72 억		310610	N	N	0	N	00	N
122	20240710	160809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	0	3	0.00	22664480	3638	22.12	6250	6260	6210	8120	4380	6250	6229.93	2.13	0	67	6350	6300	6240	6190	6130	6270	6160	73	1870	500	4620	10	1	14553844	910	7.28	0.88	12	0.02	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.20	N	122310	500	72 억		310543	N	N	0	N	00	N
123	20240710	150811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	0	3	0.00	21228980	3408	20.72	6250	6260	6210	8120	4380	6250	6229.16	2.13	0	92	6350	6300	6240	6190	6130	6270	6160	73	1870	500	4620	10	1	14553844	910	7.28	0.88	12	0.02	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.20	N	122310	500	72 억		310543	N	N	0	N	00	N
124	20240710	140809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-20	5	-0.32	18589780	2985	18.15	6250	6260	6210	8120	4380	6250	6227.73	2.13	0	92	6350	6300	6240	6190	6130	6270	6160	73	1870	500	4620	10	1	14553844	907	7.26	0.87	12	0.02	858.00	7137.00	8590	20230921	-27.47	5880	20240416	5.95	7160	-12.99	20240202	5880	5.95	20240416	8590	-27.47	20230921	5880	5.95	20240416	2.20	N	122310	500	72 억		310543	N	N	0	N	00	N
125	20240710	130809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-20	5	-0.32	15037950	2415	14.68	6250	6260	6210	8120	4380	6250	6226.89	2.13	0	92	6350	6300	6240	6190	6130	6270	6160	73	1870	500	4620	10	1	14553844	907	7.26	0.87	12	0.02	858.00	7137.00	8590	20230921	-27.47	5880	20240416	5.95	7160	-12.99	20240202	5880	5.95	20240416	8590	-27.47	20230921	5880	5.95	20240416	2.20	N	122310	500	72 억		310543	N	N	0	N	00	N
126	20240710	120808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-10	5	-0.16	13318460	2139	13.01	6250	6260	6210	8120	4380	6250	6226.49	2.13	0	92	6350	6300	6240	6190	6130	6270	6160	73	1870	500	4620	10	1	14553844	908	7.27	0.87	12	0.01	858.00	7137.00	8590	20230921	-27.36	5880	20240416	6.12	7160	-12.85	20240202	5880	6.12	20240416	8590	-27.36	20230921	5880	6.12	20240416	2.20	N	122310	500	72 억		310543	N	N	0	N	00	N
127	20240710	110810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	0	3	0.00	10799930	1735	10.55	6250	6260	6210	8120	4380	6250	6224.74	2.13	0	112	6350	6300	6240	6190	6130	6270	6160	73	1870	500	4620	10	1	14553844	910	7.28	0.88	12	0.01	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.20	N	122310	500	72 억		310543	N	N	0	N	00	N
128	20240710	100805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	-40	5	-0.64	7692980	1237	7.52	6250	6260	6210	8120	4380	6250	6219.06	2.13	0	113	6350	6300	6240	6190	6130	6270	6160	73	1870	500	4620	10	1	14553844	904	7.24	0.87	12	0.01	858.00	7137.00	8590	20230921	-27.71	5880	20240416	5.61	7160	-13.27	20240202	5880	5.61	20240416	8590	-27.71	20230921	5880	5.61	20240416	2.20	N	122310	500	72 억		310543	N	N	0	N	00	N
129	20240710	090810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	10	2	0.16	187510	30	0.18	6250	6260	6250	8120	4380	6250	6250.33	2.13	0	0	6350	6300	6240	6190	6130	6270	6160	73	1870	500	4620	10	1	14553844	911	7.30	0.88	12	0.00	858.00	7137.00	8590	20230921	-27.12	5880	20240416	6.46	7160	-12.57	20240202	5880	6.46	20240416	8590	-27.12	20230921	5880	6.46	20240416	2.20	N	122310	500	72 억		310543	N	N	0	N	00	N
130	20240709	160805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-20	5	-0.32	102238270	16446	150.92	6290	6290	6180	8150	4390	6270	6216.60	2.14	0	-960	6356	6312	6256	6212	6156	6285	6185	73	1880	500	4630	10	1	14553844	910	7.28	0.88	12	0.11	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.21	N	122310	500	72 억		311469	N	N	0	N	00	N
131	20240709	150808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	-50	5	-0.80	81477410	13120	120.40	6290	6290	6180	8150	4390	6270	6210.17	2.14	0	-529	6356	6312	6256	6212	6156	6285	6185	73	1880	500	4630	10	1	14553844	905	7.25	0.87	12	0.09	858.00	7137.00	8590	20230921	-27.59	5880	20240416	5.78	7160	-13.13	20240202	5880	5.78	20240416	8590	-27.59	20230921	5880	5.78	20240416	2.21	N	122310	500	72 억		311469	N	N	0	N	00	N
132	20240709	140809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-40	5	-0.64	46614950	7492	68.75	6290	6290	6200	8150	4390	6270	6221.96	2.14	0	-319	6356	6312	6256	6212	6156	6285	6185	73	1880	500	4630	10	1	14553844	907	7.26	0.87	12	0.05	858.00	7137.00	8590	20230921	-27.47	5880	20240416	5.95	7160	-12.99	20240202	5880	5.95	20240416	8590	-27.47	20230921	5880	5.95	20240416	2.21	N	122310	500	72 억		311469	N	N	0	N	00	N
133	20240709	130811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-40	5	-0.64	43074180	6922	63.52	6290	6290	6200	8150	4390	6270	6222.79	2.14	0	-252	6356	6312	6256	6212	6156	6285	6185	73	1880	500	4630	10	1	14553844	907	7.26	0.87	12	0.05	858.00	7137.00	8590	20230921	-27.47	5880	20240416	5.95	7160	-12.99	20240202	5880	5.95	20240416	8590	-27.47	20230921	5880	5.95	20240416	2.21	N	122310	500	72 억		311469	N	N	0	N	00	N
134	20240709	120812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	-60	5	-0.96	35197620	5652	51.87	6290	6290	6200	8150	4390	6270	6227.46	2.14	0	-181	6356	6312	6256	6212	6156	6285	6185	73	1880	500	4630	10	1	14553844	904	7.24	0.87	12	0.04	858.00	7137.00	8590	20230921	-27.71	5880	20240416	5.61	7160	-13.27	20240202	5880	5.61	20240416	8590	-27.71	20230921	5880	5.61	20240416	2.21	N	122310	500	72 억		311469	N	N	0	N	00	N
135	20240709	110813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	-70	5	-1.12	34011520	5461	50.11	6290	6290	6200	8150	4390	6270	6228.08	2.14	0	-78	6356	6312	6256	6212	6156	6285	6185	73	1880	500	4630	10	1	14553844	902	7.23	0.87	12	0.04	858.00	7137.00	8590	20230921	-27.82	5880	20240416	5.44	7160	-13.41	20240202	5880	5.44	20240416	8590	-27.82	20230921	5880	5.44	20240416	2.21	N	122310	500	72 억		311469	N	N	0	N	00	N
136	20240709	100809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-20	5	-0.32	14069670	2251	20.66	6290	6290	6220	8150	4390	6270	6250.41	2.14	0	-618	6356	6312	6256	6212	6156	6285	6185	73	1880	500	4630	10	1	14553844	910	7.28	0.88	12	0.02	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.21	N	122310	500	72 억		311469	N	N	0	N	00	N
137	20240709	090807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	-50	5	-0.80	11390820	1821	16.71	6290	6290	6220	8150	4390	6270	6255.26	2.14	0	-457	6356	6312	6256	6212	6156	6285	6185	73	1880	500	4630	10	1	14553844	905	7.25	0.87	12	0.01	858.00	7137.00	8590	20230921	-27.59	5880	20240416	5.78	7160	-13.13	20240202	5880	5.78	20240416	8590	-27.59	20230921	5880	5.78	20240416	2.21	N	122310	500	72 억		311469	N	N	0	N	00	N
138	20240708	160802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	0	3	0.00	67859620	10897	80.82	6300	6300	6200	8150	4390	6270	6227.35	2.14	0	628	6376	6322	6266	6212	6156	6295	6185	73	1880	500	4630	10	1	14553844	913	7.31	0.88	12	0.07	858.00	7137.00	8590	20230921	-27.01	5880	20240416	6.63	7160	-12.43	20240202	5880	6.63	20240416	8590	-27.01	20230921	5880	6.63	20240416	2.23	N	122310	500	72 억		310841	N	N	0	N	00	N
139	20240708	150804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	0	3	0.00	60512710	9719	72.08	6300	6300	6200	8150	4390	6270	6226.23	2.14	0	639	6376	6322	6266	6212	6156	6295	6185	73	1880	500	4630	10	1	14553844	913	7.31	0.88	12	0.07	858.00	7137.00	8590	20230921	-27.01	5880	20240416	6.63	7160	-12.43	20240202	5880	6.63	20240416	8590	-27.01	20230921	5880	6.63	20240416	2.23	N	122310	500	72 억		310841	N	N	0	N	00	N
140	20240708	140806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	-50	5	-0.80	51504860	8272	61.35	6300	6300	6200	8150	4390	6270	6226.41	2.14	0	542	6376	6322	6266	6212	6156	6295	6185	73	1880	500	4630	10	1	14553844	905	7.25	0.87	12	0.06	858.00	7137.00	8590	20230921	-27.59	5880	20240416	5.78	7160	-13.13	20240202	5880	5.78	20240416	8590	-27.59	20230921	5880	5.78	20240416	2.23	N	122310	500	72 억		310841	N	N	0	N	00	N
141	20240708	130802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-30	5	-0.48	48528830	7794	57.81	6300	6300	6200	8150	4390	6270	6226.43	2.14	0	542	6376	6322	6266	6212	6156	6295	6185	73	1880	500	4630	10	1	14553844	908	7.27	0.87	12	0.05	858.00	7137.00	8590	20230921	-27.36	5880	20240416	6.12	7160	-12.85	20240202	5880	6.12	20240416	8590	-27.36	20230921	5880	6.12	20240416	2.23	N	122310	500	72 억		310841	N	N	0	N	00	N
142	20240708	120804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-20	5	-0.32	40405940	6494	48.16	6300	6300	6200	8150	4390	6270	6222.04	2.14	0	868	6376	6322	6266	6212	6156	6295	6185	73	1880	500	4630	10	1	14553844	910	7.28	0.88	12	0.04	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.23	N	122310	500	72 억		310841	N	N	0	N	00	N
143	20240708	110802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	0	3	0.00	35982060	5783	42.89	6300	6300	6200	8150	4390	6270	6222.04	2.14	0	918	6376	6322	6266	6212	6156	6295	6185	73	1880	500	4630	10	1	14553844	913	7.31	0.88	12	0.04	858.00	7137.00	8590	20230921	-27.01	5880	20240416	6.63	7160	-12.43	20240202	5880	6.63	20240416	8590	-27.01	20230921	5880	6.63	20240416	2.23	N	122310	500	72 억		310841	N	N	0	N	00	N
144	20240708	100802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-10	5	-0.16	15677280	2515	18.65	6300	6300	6210	8150	4390	6270	6233.51	2.14	0	-161	6376	6322	6266	6212	6156	6295	6185	73	1880	500	4630	10	1	14553844	911	7.30	0.88	12	0.02	858.00	7137.00	8590	20230921	-27.12	5880	20240416	6.46	7160	-12.57	20240202	5880	6.46	20240416	8590	-27.12	20230921	5880	6.46	20240416	2.23	N	122310	500	72 억		310841	N	N	0	N	00	N
145	20240708	090802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	10	2	0.16	1444740	230	1.71	6300	6300	6270	8150	4390	6270	6281.48	2.14	0	-169	6376	6322	6266	6212	6156	6295	6185	73	1880	500	4630	10	1	14553844	914	7.32	0.88	12	0.00	858.00	7137.00	8590	20230921	-26.89	5880	20240416	6.80	7160	-12.29	20240202	5880	6.80	20240416	8590	-26.89	20230921	5880	6.80	20240416	2.23	N	122310	500	72 억		310841	N	N	0	N	00	N
146	20240705	160758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	-20	5	-0.32	84217330	13482	78.40	6320	6320	6210	8170	4410	6290	6246.65	2.14	0	-856	6383	6336	6283	6236	6183	6360	6260	73	1880	500	4650	10	1	14553844	913	7.31	0.88	12	0.09	858.00	7137.00	8590	20230921	-27.01	5880	20240416	6.63	7160	-12.43	20240202	5880	6.63	20240416	8590	-27.01	20230921	5880	6.63	20240416	2.21	N	122310	500	72 억		311697	N	N	0	N	00	N
147	20240705	150801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-50	5	-0.79	59250340	9469	55.06	6320	6320	6220	8170	4410	6290	6257.30	2.14	0	-1853	6383	6336	6283	6236	6183	6360	6260	73	1880	500	4650	10	1	14553844	908	7.27	0.87	12	0.07	858.00	7137.00	8590	20230921	-27.36	5880	20240416	6.12	7160	-12.85	20240202	5880	6.12	20240416	8590	-27.36	20230921	5880	6.12	20240416	2.21	N	122310	500	72 억		311697	N	N	0	N	00	N
148	20240705	140802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-30	5	-0.48	52609830	8406	48.88	6320	6320	6220	8170	4410	6290	6258.60	2.14	0	-965	6383	6336	6283	6236	6183	6360	6260	73	1880	500	4650	10	1	14553844	911	7.30	0.88	12	0.06	858.00	7137.00	8590	20230921	-27.12	5880	20240416	6.46	7160	-12.57	20240202	5880	6.46	20240416	8590	-27.12	20230921	5880	6.46	20240416	2.21	N	122310	500	72 억		311697	N	N	0	N	00	N
149	20240705	130801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	0	3	0.00	51028430	8153	47.41	6320	6320	6220	8170	4410	6290	6258.85	2.14	0	-960	6383	6336	6283	6236	6183	6360	6260	73	1880	500	4650	10	1	14553844	915	7.33	0.88	12	0.06	858.00	7137.00	8590	20230921	-26.78	5880	20240416	6.97	7160	-12.15	20240202	5880	6.97	20240416	8590	-26.78	20230921	5880	6.97	20240416	2.21	N	122310	500	72 억		311697	N	N	0	N	00	N
150	20240705	120801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-30	5	-0.48	43771100	6994	40.67	6320	6320	6220	8170	4410	6290	6258.38	2.14	0	-505	6383	6336	6283	6236	6183	6360	6260	73	1880	500	4650	10	1	14553844	911	7.30	0.88	12	0.05	858.00	7137.00	8590	20230921	-27.12	5880	20240416	6.46	7160	-12.57	20240202	5880	6.46	20240416	8590	-27.12	20230921	5880	6.46	20240416	2.21	N	122310	500	72 억		311697	N	N	0	N	00	N
151	20240705	110758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-40	5	-0.64	38697720	6181	35.94	6320	6320	6220	8170	4410	6290	6260.75	2.14	0	-505	6383	6336	6283	6236	6183	6360	6260	73	1880	500	4650	10	1	14553844	910	7.28	0.88	12	0.04	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.21	N	122310	500	72 억		311697	N	N	0	N	00	N
152	20240705	100759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-10	5	-0.16	22628660	3607	20.97	6320	6320	6250	8170	4410	6290	6273.54	2.14	0	-473	6383	6336	6283	6236	6183	6360	6260	73	1880	500	4650	10	1	14553844	914	7.32	0.88	12	0.02	858.00	7137.00	8590	20230921	-26.89	5880	20240416	6.80	7160	-12.29	20240202	5880	6.80	20240416	8590	-26.89	20230921	5880	6.80	20240416	2.21	N	122310	500	72 억		311697	N	N	0	N	00	N
153	20240705	090800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-30	5	-0.48	3732860	596	3.47	6320	6320	6260	8170	4410	6290	6263.19	2.14	0	-1	6383	6336	6283	6236	6183	6360	6260	73	1880	500	4650	10	1	14553844	911	7.30	0.88	12	0.00	858.00	7137.00	8590	20230921	-27.12	5880	20240416	6.46	7160	-12.57	20240202	5880	6.46	20240416	8590	-27.12	20230921	5880	6.46	20240416	2.21	N	122310	500	72 억		311697	N	N	0	N	00	N
154	20240704	160755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-20	5	-0.32	107887250	17185	117.09	6230	6330	6230	8200	4420	6310	6277.99	2.17	0	-3746	6443	6376	6323	6256	6203	6350	6230	73	1890	500	4660	10	1	14553844	915	7.33	0.88	12	0.12	858.00	7137.00	8590	20230921	-26.78	5880	20240416	6.97	7160	-12.15	20240202	5880	6.97	20240416	8590	-26.78	20230921	5880	6.97	20240416	2.21	N	122310	500	72 억		315443	N	N	0	N	00	N
155	20240704	150759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-20	5	-0.32	102756430	16367	111.51	6230	6330	6230	8200	4420	6310	6278.27	2.17	0	-3581	6443	6376	6323	6256	6203	6350	6230	73	1890	500	4660	10	1	14553844	915	7.33	0.88	12	0.11	858.00	7137.00	8590	20230921	-26.78	5880	20240416	6.97	7160	-12.15	20240202	5880	6.97	20240416	8590	-26.78	20230921	5880	6.97	20240416	2.21	N	122310	500	72 억		315443	N	N	0	N	00	N
156	20240704	140758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	-40	5	-0.63	89885980	14311	97.51	6230	6330	6230	8200	4420	6310	6280.90	2.17	0	-3543	6443	6376	6323	6256	6203	6350	6230	73	1890	500	4660	10	1	14553844	913	7.31	0.88	12	0.10	858.00	7137.00	8590	20230921	-27.01	5880	20240416	6.63	7160	-12.43	20240202	5880	6.63	20240416	8590	-27.01	20230921	5880	6.63	20240416	2.21	N	122310	500	72 억		315443	N	N	0	N	00	N
157	20240704	130758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-30	5	-0.48	88065950	14020	95.52	6230	6330	6230	8200	4420	6310	6281.45	2.17	0	-3543	6443	6376	6323	6256	6203	6350	6230	73	1890	500	4660	10	1	14553844	914	7.32	0.88	12	0.10	858.00	7137.00	8590	20230921	-26.89	5880	20240416	6.80	7160	-12.29	20240202	5880	6.80	20240416	8590	-26.89	20230921	5880	6.80	20240416	2.21	N	122310	500	72 억		315443	N	N	0	N	00	N
158	20240704	120758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-30	5	-0.48	81767100	13017	88.69	6230	6330	6230	8200	4420	6310	6281.56	2.17	0	-3269	6443	6376	6323	6256	6203	6350	6230	73	1890	500	4660	10	1	14553844	914	7.32	0.88	12	0.09	858.00	7137.00	8590	20230921	-26.89	5880	20240416	6.80	7160	-12.29	20240202	5880	6.80	20240416	8590	-26.89	20230921	5880	6.80	20240416	2.21	N	122310	500	72 억		315443	N	N	0	N	00	N
159	20240704	110757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-10	5	-0.16	77585030	12349	84.14	6230	6330	6230	8200	4420	6310	6282.70	2.17	0	-3456	6443	6376	6323	6256	6203	6350	6230	73	1890	500	4660	10	1	14553844	917	7.34	0.88	12	0.08	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.21	N	122310	500	72 억		315443	N	N	0	N	00	N
160	20240704	100757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-10	5	-0.16	37243780	5954	40.57	6230	6300	6230	8200	4420	6310	6255.25	2.17	0	-87	6443	6376	6323	6256	6203	6350	6230	73	1890	500	4660	10	1	14553844	917	7.34	0.88	12	0.04	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.21	N	122310	500	72 억		315443	N	N	0	N	00	N
161	20240704	090758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-20	5	-0.32	15981390	2565	17.48	6230	6300	6230	8200	4420	6310	6230.56	2.17	0	258	6443	6376	6323	6256	6203	6350	6230	73	1890	500	4660	10	1	14553844	915	7.33	0.88	12	0.02	858.00	7137.00	8590	20230921	-26.78	5880	20240416	6.97	7160	-12.15	20240202	5880	6.97	20240416	8590	-26.78	20230921	5880	6.97	20240416	2.21	N	122310	500	72 억		315443	N	N	0	N	00	N
162	20240703	160753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-50	5	-0.79	92430580	14659	89.12	6360	6390	6270	8260	4460	6360	6305.38	2.20	0	-5390	6513	6436	6363	6286	6213	6400	6250	73	1900	500	4700	10	1	14553844	918	7.35	0.88	12	0.10	858.00	7137.00	8590	20230921	-26.54	5880	20240416	7.31	7160	-11.87	20240202	5880	7.31	20240416	8590	-26.54	20230921	5880	7.31	20240416	2.22	N	122310	500	72 억		320733	N	N	0	N	00	N
163	20240703	150756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-60	5	-0.94	90670750	14380	87.42	6360	6390	6270	8260	4460	6360	6305.34	2.20	0	-5112	6513	6436	6363	6286	6213	6400	6250	73	1900	500	4700	10	1	14553844	917	7.34	0.88	12	0.10	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.22	N	122310	500	72 억		320733	N	N	0	N	00	N
164	20240703	140756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-50	5	-0.79	86456110	13710	83.35	6360	6390	6270	8260	4460	6360	6306.06	2.20	0	-5072	6513	6436	6363	6286	6213	6400	6250	73	1900	500	4700	10	1	14553844	918	7.35	0.88	12	0.09	858.00	7137.00	8590	20230921	-26.54	5880	20240416	7.31	7160	-11.87	20240202	5880	7.31	20240416	8590	-26.54	20230921	5880	7.31	20240416	2.22	N	122310	500	72 억		320733	N	N	0	N	00	N
165	20240703	130756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-50	5	-0.79	74909370	11876	72.20	6360	6390	6270	8260	4460	6360	6307.63	2.20	0	-4887	6513	6436	6363	6286	6213	6400	6250	73	1900	500	4700	10	1	14553844	918	7.35	0.88	12	0.08	858.00	7137.00	8590	20230921	-26.54	5880	20240416	7.31	7160	-11.87	20240202	5880	7.31	20240416	8590	-26.54	20230921	5880	7.31	20240416	2.22	N	122310	500	72 억		320733	N	N	0	N	00	N
166	20240703	120754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-50	5	-0.79	68748100	10900	66.27	6360	6390	6270	8260	4460	6360	6307.17	2.20	0	-4046	6513	6436	6363	6286	6213	6400	6250	73	1900	500	4700	10	1	14553844	918	7.35	0.88	12	0.07	858.00	7137.00	8590	20230921	-26.54	5880	20240416	7.31	7160	-11.87	20240202	5880	7.31	20240416	8590	-26.54	20230921	5880	7.31	20240416	2.22	N	122310	500	72 억		320733	N	N	0	N	00	N
167	20240703	110757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	-90	5	-1.42	52911480	8383	50.96	6360	6390	6270	8260	4460	6360	6311.76	2.20	0	-2404	6513	6436	6363	6286	6213	6400	6250	73	1900	500	4700	10	1	14553844	913	7.31	0.88	12	0.06	858.00	7137.00	8590	20230921	-27.01	5880	20240416	6.63	7160	-12.43	20240202	5880	6.63	20240416	8590	-27.01	20230921	5880	6.63	20240416	2.22	N	122310	500	72 억		320733	N	N	0	N	00	N
168	20240703	100758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-50	5	-0.79	33671700	5322	32.35	6360	6390	6300	8260	4460	6360	6326.89	2.20	0	-1666	6513	6436	6363	6286	6213	6400	6250	73	1900	500	4700	10	1	14553844	918	7.35	0.88	12	0.04	858.00	7137.00	8590	20230921	-26.54	5880	20240416	7.31	7160	-11.87	20240202	5880	7.31	20240416	8590	-26.54	20230921	5880	7.31	20240416	2.22	N	122310	500	72 억		320733	N	N	0	N	00	N
169	20240703	090754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-50	5	-0.79	869160	137	0.83	6360	6360	6310	8260	4460	6360	6344.23	2.20	0	-47	6513	6436	6363	6286	6213	6400	6250	73	1900	500	4700	10	1	14553844	918	7.35	0.88	12	0.00	858.00	7137.00	8590	20230921	-26.54	5880	20240416	7.31	7160	-11.87	20240202	5880	7.31	20240416	8590	-26.54	20230921	5880	7.31	20240416	2.22	N	122310	500	72 억		320733	N	N	0	N	00	N
170	20240702	160753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-80	5	-1.24	104295100	16449	206.83	6420	6440	6290	8370	4510	6440	6340.51	2.24	0	-5038	6540	6490	6430	6380	6320	6460	6350	73	1930	500	4760	10	1	14553844	926	7.41	0.89	12	0.11	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.22	N	122310	500	72 억		325657	N	N	0	N	00	N
171	20240702	150754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	-100	5	-1.55	98384290	15519	195.13	6420	6440	6290	8370	4510	6440	6339.60	2.24	0	-4741	6540	6490	6430	6380	6320	6460	6350	73	1930	500	4760	10	1	14553844	923	7.39	0.89	12	0.11	858.00	7137.00	8590	20230921	-26.19	5880	20240416	7.82	7160	-11.45	20240202	5880	7.82	20240416	8590	-26.19	20230921	5880	7.82	20240416	2.22	N	122310	500	72 억		325657	N	N	0	N	00	N
172	20240702	140754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-70	5	-1.09	94660060	14931	187.74	6420	6440	6290	8370	4510	6440	6339.83	2.24	0	-4248	6540	6490	6430	6380	6320	6460	6350	73	1930	500	4760	10	1	14553844	927	7.42	0.89	12	0.10	858.00	7137.00	8590	20230921	-25.84	5880	20240416	8.33	7160	-11.03	20240202	5880	8.33	20240416	8590	-25.84	20230921	5880	8.33	20240416	2.22	N	122310	500	72 억		325657	N	N	0	N	00	N
173	20240702	130754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-60	5	-0.93	90649340	14299	179.79	6420	6440	6290	8370	4510	6440	6339.56	2.24	0	-3646	6540	6490	6430	6380	6320	6460	6350	73	1930	500	4760	10	1	14553844	929	7.44	0.89	12	0.10	858.00	7137.00	8590	20230921	-25.73	5880	20240416	8.50	7160	-10.89	20240202	5880	8.50	20240416	8590	-25.73	20230921	5880	8.50	20240416	2.22	N	122310	500	72 억		325657	N	N	0	N	00	N
174	20240702	120754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-70	5	-1.09	88853760	14017	176.25	6420	6440	6290	8370	4510	6440	6339.00	2.24	0	-3471	6540	6490	6430	6380	6320	6460	6350	73	1930	500	4760	10	1	14553844	927	7.42	0.89	12	0.10	858.00	7137.00	8590	20230921	-25.84	5880	20240416	8.33	7160	-11.03	20240202	5880	8.33	20240416	8590	-25.84	20230921	5880	8.33	20240416	2.22	N	122310	500	72 억		325657	N	N	0	N	00	N
175	20240702	110753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	-90	5	-1.40	86878440	13705	172.32	6420	6440	6290	8370	4510	6440	6339.18	2.24	0	-3408	6540	6490	6430	6380	6320	6460	6350	73	1930	500	4760	10	1	14553844	924	7.40	0.89	12	0.09	858.00	7137.00	8590	20230921	-26.08	5880	20240416	7.99	7160	-11.31	20240202	5880	7.99	20240416	8590	-26.08	20230921	5880	7.99	20240416	2.22	N	122310	500	72 억		325657	N	N	0	N	00	N
176	20240702	100754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	-100	5	-1.55	82269770	12978	163.18	6420	6440	6290	8370	4510	6440	6339.17	2.24	0	-3405	6540	6490	6430	6380	6320	6460	6350	73	1930	500	4760	10	1	14553844	923	7.39	0.89	12	0.09	858.00	7137.00	8590	20230921	-26.19	5880	20240416	7.82	7160	-11.45	20240202	5880	7.82	20240416	8590	-26.19	20230921	5880	7.82	20240416	2.22	N	122310	500	72 억		325657	N	N	0	N	00	N
177	20240702	090755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	0	3	0.00	757600	118	1.48	6420	6440	6420	8370	4510	6440	6420.34	2.24	0	-15	6540	6490	6430	6380	6320	6460	6350	73	1930	500	4760	10	1	14553844	937	7.51	0.90	12	0.00	858.00	7137.00	8590	20230921	-25.03	5880	20240416	9.52	7160	-10.06	20240202	5880	9.52	20240416	8590	-25.03	20230921	5880	9.52	20240416	2.22	N	122310	500	72 억		325657	N	N	0	N	00	N
178	20240701	160751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	10	2	0.16	48264850	7529	34.29	6450	6480	6370	8350	4510	6430	6410.53	2.25	0	-1461	6536	6482	6406	6352	6276	6445	6315	73	1920	500	4750	10	1	14553844	937	7.51	0.90	12	0.05	858.00	7137.00	8590	20230921	-25.03	5880	20240416	9.52	7160	-10.06	20240202	5880	9.52	20240416	8590	-25.03	20230921	5880	9.52	20240416	2.42	N	122310	500	72 억		327118	N	N	0	N	00	N
179	20240701	150753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	10	2	0.16	46018190	7180	32.70	6450	6480	6370	8350	4510	6430	6409.22	2.25	0	-1400	6536	6482	6406	6352	6276	6445	6315	73	1920	500	4750	10	1	14553844	937	7.51	0.90	12	0.05	858.00	7137.00	8590	20230921	-25.03	5880	20240416	9.52	7160	-10.06	20240202	5880	9.52	20240416	8590	-25.03	20230921	5880	9.52	20240416	2.42	N	122310	500	72 억		327118	N	N	0	N	00	N
180	20240701	140752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	0	3	0.00	45549060	7107	32.36	6450	6480	6370	8350	4510	6430	6409.04	2.25	0	-1400	6536	6482	6406	6352	6276	6445	6315	73	1920	500	4750	10	1	14553844	936	7.49	0.90	12	0.05	858.00	7137.00	8590	20230921	-25.15	5880	20240416	9.35	7160	-10.20	20240202	5880	9.35	20240416	8590	-25.15	20230921	5880	9.35	20240416	2.42	N	122310	500	72 억		327118	N	N	0	N	00	N
181	20240701	130752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-40	5	-0.62	32677690	5095	23.20	6450	6480	6370	8350	4510	6430	6413.68	2.25	0	-600	6536	6482	6406	6352	6276	6445	6315	73	1920	500	4750	10	1	14553844	930	7.45	0.90	12	0.04	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.42	N	122310	500	72 억		327118	N	N	0	N	00	N
182	20240701	120753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-40	5	-0.62	26584480	4140	18.85	6450	6480	6370	8350	4510	6430	6421.37	2.25	0	-600	6536	6482	6406	6352	6276	6445	6315	73	1920	500	4750	10	1	14553844	930	7.45	0.90	12	0.03	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.42	N	122310	500	72 억		327118	N	N	0	N	00	N
183	20240701	110751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	-20	5	-0.31	26072920	4060	18.49	6450	6480	6370	8350	4510	6430	6421.90	2.25	0	-600	6536	6482	6406	6352	6276	6445	6315	73	1920	500	4750	10	1	14553844	933	7.47	0.90	12	0.03	858.00	7137.00	8590	20230921	-25.38	5880	20240416	9.01	7160	-10.47	20240202	5880	9.01	20240416	8590	-25.38	20230921	5880	9.01	20240416	2.42	N	122310	500	72 억		327118	N	N	0	N	00	N
184	20240701	100750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	-30	5	-0.47	16290010	2535	11.54	6450	6480	6380	8350	4510	6430	6426.04	2.25	0	-105	6536	6482	6406	6352	6276	6445	6315	73	1920	500	4750	10	1	14553844	931	7.46	0.90	12	0.02	858.00	7137.00	8590	20230921	-25.49	5880	20240416	8.84	7160	-10.61	20240202	5880	8.84	20240416	8590	-25.49	20230921	5880	8.84	20240416	2.42	N	122310	500	72 억		327118	N	N	0	N	00	N
185	20240701	090748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6470	40	2	0.62	2117920	328	1.49	6450	6470	6430	8350	4510	6430	6457.07	2.25	0	-37	6536	6482	6406	6352	6276	6445	6315	73	1920	500	4750	10	1	14553844	942	7.54	0.91	12	0.00	858.00	7137.00	8590	20230921	-24.68	5880	20240416	10.03	7160	-9.64	20240202	5880	10.03	20240416	8590	-24.68	20230921	5880	10.03	20240416	2.42	N	122310	500	72 억		327118	N	N	0	N	00	N