KissMeData/179290/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	160925	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6690	-160	5	-2.34	604546970	90111	111.30	6790	6840	6650	8900	4800	6850	6708.92	4.44	0	6181	7063	6956	6803	6696	6543	6880	6620	164	2050	500	4790	10	1	32365678	2165	16.81	2.32	12	0.28	398.00	2879.00	10790	20230731	-38.00	5640	20240206	18.62	9270	-27.83	20240514	5640	18.62	20240206	10790	-38.00	20230731	5640	18.62	20240206	3.51	N	179290	500	163 억		1438029	N	N	518	N	00	N
3	20240731	150937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6750	-100	5	-1.46	579925650	86435	106.76	6790	6840	6650	8900	4800	6850	6709.38	4.44	0	6772	7063	6956	6803	6696	6543	6880	6620	164	2050	500	4790	10	1	32365678	2185	16.96	2.34	12	0.27	398.00	2879.00	10790	20230731	-37.44	5640	20240206	19.68	9270	-27.18	20240514	5640	19.68	20240206	10790	-37.44	20230731	5640	19.68	20240206	3.51	N	179290	500	163 억		1438029	N	N	237	N	00	N
4	20240731	140937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6660	-190	5	-2.77	466731920	69502	85.84	6790	6840	6660	8900	4800	6850	6715.37	4.44	0	-1736	7063	6956	6803	6696	6543	6880	6620	164	2050	500	4790	10	1	32365678	2156	16.73	2.31	12	0.21	398.00	2879.00	10790	20230731	-38.28	5640	20240206	18.09	9270	-28.16	20240514	5640	18.09	20240206	10790	-38.28	20230731	5640	18.09	20240206	3.51	N	179290	500	163 억		1438029	N	N	237	N	00	N
5	20240731	130933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6730	-120	5	-1.75	337816620	50249	62.06	6790	6840	6680	8900	4800	6850	6722.85	4.44	0	-888	7063	6956	6803	6696	6543	6880	6620	164	2050	500	4790	10	1	32365678	2178	16.91	2.34	12	0.16	398.00	2879.00	10790	20230731	-37.63	5640	20240206	19.33	9270	-27.40	20240514	5640	19.33	20240206	10790	-37.63	20230731	5640	19.33	20240206	3.51	N	179290	500	163 억		1438029	N	N	237	N	00	N
6	20240731	120933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6750	-100	5	-1.46	277099640	41189	50.87	6790	6840	6680	8900	4800	6850	6727.52	4.44	0	-2655	7063	6956	6803	6696	6543	6880	6620	164	2050	500	4790	10	1	32365678	2185	16.96	2.34	12	0.13	398.00	2879.00	10790	20230731	-37.44	5640	20240206	19.68	9270	-27.18	20240514	5640	19.68	20240206	10790	-37.44	20230731	5640	19.68	20240206	3.51	N	179290	500	163 억		1438029	N	N	237	N	00	N
7	20240731	110936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6740	-110	5	-1.61	175663820	26086	32.22	6790	6840	6680	8900	4800	6850	6734.03	4.44	0	-8873	7063	6956	6803	6696	6543	6880	6620	164	2050	500	4790	10	1	32365678	2181	16.93	2.34	12	0.08	398.00	2879.00	10790	20230731	-37.53	5640	20240206	19.50	9270	-27.29	20240514	5640	19.50	20240206	10790	-37.53	20230731	5640	19.50	20240206	3.51	N	179290	500	163 억		1438029	N	N	237	N	00	N
8	20240731	100931	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	-50	5	-0.73	102243410	15175	18.74	6790	6840	6690	8900	4800	6850	6737.62	4.44	0	-4495	7063	6956	6803	6696	6543	6880	6620	164	2050	500	4790	10	1	32365678	2201	17.09	2.36	12	0.05	398.00	2879.00	10790	20230731	-36.98	5640	20240206	20.57	9270	-26.65	20240514	5640	20.57	20240206	10790	-36.98	20230731	5640	20.57	20240206	3.51	N	179290	500	163 억		1438029	N	N	237	N	00	N
9	20240731	090931	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6770	-80	5	-1.17	25533260	3770	4.66	6790	6800	6740	8900	4800	6850	6772.75	4.44	0	-2217	7063	6956	6803	6696	6543	6880	6620	164	2050	500	4790	10	1	32365678	2191	17.01	2.35	12	0.01	398.00	2879.00	10790	20230731	-37.26	5640	20240206	20.04	9270	-26.97	20240514	5640	20.04	20240206	10790	-37.26	20230731	5640	20.04	20240206	3.51	N	179290	500	163 억		1438029	N	N	237	N	00	N
10	20240730	160908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6850	-10	5	-0.15	553413610	80964	34.73	6860	6910	6650	8910	4810	6860	6835.28	4.53	0	-26193	7226	7042	6836	6652	6446	7135	6745	164	2050	500	4800	10	1	32365678	2217	17.21	2.38	12	0.25	398.00	2879.00	10790	20230731	-36.52	5640	20240206	21.45	9270	-26.11	20240514	5640	21.45	20240206	10790	-36.52	20230731	5640	21.45	20240206	3.49	N	179290	500	163 억		1464637	N	N	237	N	00	N
11	20240730	150926	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6830	-30	5	-0.44	449540890	65669	28.17	6860	6910	6750	8910	4810	6860	6845.56	4.53	0	-23642	7226	7042	6836	6652	6446	7135	6745	164	2050	500	4800	10	1	32365678	2211	17.16	2.37	12	0.20	398.00	2879.00	10790	20230731	-36.70	5640	20240206	21.10	9270	-26.32	20240514	5640	21.10	20240206	10790	-36.70	20230731	5640	21.10	20240206	3.49	N	179290	500	163 억		1464637	N	N	673	N	00	N
12	20240730	140915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6810	-50	5	-0.73	369278390	53895	23.12	6860	6910	6750	8910	4810	6860	6851.81	4.53	0	-19012	7226	7042	6836	6652	6446	7135	6745	164	2050	500	4800	10	1	32365678	2204	17.11	2.37	12	0.17	398.00	2879.00	10790	20230731	-36.89	5640	20240206	20.74	9270	-26.54	20240514	5640	20.74	20240206	10790	-36.89	20230731	5640	20.74	20240206	3.49	N	179290	500	163 억		1464637	N	N	673	N	00	N
13	20240730	130919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6880	20	2	0.29	300780530	43881	18.82	6860	6910	6750	8910	4810	6860	6854.46	4.53	0	-13330	7226	7042	6836	6652	6446	7135	6745	164	2050	500	4800	10	1	32365678	2227	17.29	2.39	12	0.14	398.00	2879.00	10790	20230731	-36.24	5640	20240206	21.99	9270	-25.78	20240514	5640	21.99	20240206	10790	-36.24	20230731	5640	21.99	20240206	3.49	N	179290	500	163 억		1464637	N	N	673	N	00	N
14	20240730	120913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6880	20	2	0.29	252886870	36904	15.83	6860	6910	6750	8910	4810	6860	6852.56	4.53	0	-12159	7226	7042	6836	6652	6446	7135	6745	164	2050	500	4800	10	1	32365678	2227	17.29	2.39	12	0.11	398.00	2879.00	10790	20230731	-36.24	5640	20240206	21.99	9270	-25.78	20240514	5640	21.99	20240206	10790	-36.24	20230731	5640	21.99	20240206	3.49	N	179290	500	163 억		1464637	N	N	673	N	00	N
15	20240730	110918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6870	10	2	0.15	200158930	29237	12.54	6860	6900	6750	8910	4810	6860	6846.08	4.53	0	-12344	7226	7042	6836	6652	6446	7135	6745	164	2050	500	4800	10	1	32365678	2224	17.26	2.39	12	0.09	398.00	2879.00	10790	20230731	-36.33	5640	20240206	21.81	9270	-25.89	20240514	5640	21.81	20240206	10790	-36.33	20230731	5640	21.81	20240206	3.49	N	179290	500	163 억		1464637	N	N	673	N	00	N
16	20240730	100924	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6820	-40	5	-0.58	131311540	19211	8.24	6860	6890	6750	8910	4810	6860	6835.23	4.53	0	-12334	7226	7042	6836	6652	6446	7135	6745	164	2050	500	4800	10	1	32365678	2207	17.14	2.37	12	0.06	398.00	2879.00	10790	20230731	-36.79	5640	20240206	20.92	9270	-26.43	20240514	5640	20.92	20240206	10790	-36.79	20230731	5640	20.92	20240206	3.49	N	179290	500	163 억		1464637	N	N	673	N	00	N
17	20240730	090929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6820	-40	5	-0.58	20996850	3088	1.32	6860	6860	6750	8910	4810	6860	6799.50	4.53	0	-1047	7226	7042	6836	6652	6446	7135	6745	164	2050	500	4800	10	1	32365678	2207	17.14	2.37	12	0.01	398.00	2879.00	10790	20230731	-36.79	5640	20240206	20.92	9270	-26.43	20240514	5640	20.92	20240206	10790	-36.79	20230731	5640	20.92	20240206	3.49	N	179290	500	163 억		1464637	N	N	673	N	00	N
18	20240729	160907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6860	20	2	0.29	1577104380	233113	280.86	6810	7020	6630	8890	4790	6840	6765.30	4.35	0	57930	7033	6936	6743	6646	6453	6985	6695	164	2050	500	4780	10	1	32365678	2220	17.24	2.38	12	0.72	398.00	2879.00	10790	20230731	-36.42	5640	20240206	21.63	9270	-26.00	20240514	5640	21.63	20240206	10790	-36.42	20230731	5640	21.63	20240206	3.53	N	179290	500	163 억		1406847	N	N	673	N	00	N
19	20240729	150922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6790	-50	5	-0.73	1488390520	220148	265.24	6810	7020	6630	8890	4790	6840	6760.86	4.35	0	58639	7033	6936	6743	6646	6453	6985	6695	164	2050	500	4780	10	1	32365678	2198	17.06	2.36	12	0.68	398.00	2879.00	10790	20230731	-37.07	5640	20240206	20.39	9270	-26.75	20240514	5640	20.39	20240206	10790	-37.07	20230731	5640	20.39	20240206	3.53	N	179290	500	163 억		1406847	N	N	0	N	00	N
20	20240729	140927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6810	-30	5	-0.44	1273971740	188414	227.00	6810	7020	6630	8890	4790	6840	6761.56	4.35	0	41909	7033	6936	6743	6646	6453	6985	6695	164	2050	500	4780	10	1	32365678	2204	17.11	2.37	12	0.58	398.00	2879.00	10790	20230731	-36.89	5640	20240206	20.74	9270	-26.54	20240514	5640	20.74	20240206	10790	-36.89	20230731	5640	20.74	20240206	3.53	N	179290	500	163 억		1406847	N	N	0	N	00	N
21	20240729	130926	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6720	-120	5	-1.75	1104207960	163209	196.63	6810	7020	6630	8890	4790	6840	6765.61	4.35	0	22772	7033	6936	6743	6646	6453	6985	6695	164	2050	500	4780	10	1	32365678	2175	16.88	2.33	12	0.50	398.00	2879.00	10790	20230731	-37.72	5640	20240206	19.15	9270	-27.51	20240514	5640	19.15	20240206	10790	-37.72	20230731	5640	19.15	20240206	3.53	N	179290	500	163 억		1406847	N	N	0	N	00	N
22	20240729	120923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6720	-120	5	-1.75	964176000	142342	171.49	6810	7020	6630	8890	4790	6840	6773.66	4.35	0	12503	7033	6936	6743	6646	6453	6985	6695	164	2050	500	4780	10	1	32365678	2175	16.88	2.33	12	0.44	398.00	2879.00	10790	20230731	-37.72	5640	20240206	19.15	9270	-27.51	20240514	5640	19.15	20240206	10790	-37.72	20230731	5640	19.15	20240206	3.53	N	179290	500	163 억		1406847	N	N	0	N	00	N
23	20240729	110915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6690	-150	5	-2.19	806590880	118833	143.17	6810	7020	6630	8890	4790	6840	6787.60	4.35	0	2131	7033	6936	6743	6646	6453	6985	6695	164	2050	500	4780	10	1	32365678	2165	16.81	2.32	12	0.37	398.00	2879.00	10790	20230731	-38.00	5640	20240206	18.62	9270	-27.83	20240514	5640	18.62	20240206	10790	-38.00	20230731	5640	18.62	20240206	3.53	N	179290	500	163 억		1406847	N	N	0	N	00	N
24	20240729	100911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6720	-120	5	-1.75	455010490	66047	79.57	6810	7020	6710	8890	4790	6840	6889.19	4.35	0	-9714	7033	6936	6743	6646	6453	6985	6695	164	2050	500	4780	10	1	32365678	2175	16.88	2.33	12	0.20	398.00	2879.00	10790	20230731	-37.72	5640	20240206	19.15	9270	-27.51	20240514	5640	19.15	20240206	10790	-37.72	20230731	5640	19.15	20240206	3.53	N	179290	500	163 억		1406847	N	N	0	N	00	N
25	20240729	090911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6980	140	2	2.05	119337000	17233	20.76	6810	7000	6810	8890	4790	6840	6924.91	4.35	0	-4218	7033	6936	6743	6646	6453	6985	6695	164	2050	500	4780	10	1	32365678	2259	17.54	2.42	12	0.05	398.00	2879.00	10790	20230731	-35.31	5640	20240206	23.76	9270	-24.70	20240514	5640	23.76	20240206	10790	-35.31	20230731	5640	23.76	20240206	3.53	N	179290	500	163 억		1406847	N	N	0	N	00	N
26	20240726	160858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6840	230	2	3.48	551383100	82484	59.36	6680	6840	6550	8590	4630	6610	6683.27	4.34	0	1418	6983	6796	6693	6506	6403	6745	6455	164	1980	500	4620	10	1	32365678	2214	17.19	2.38	12	0.25	398.00	2879.00	10790	20230731	-36.61	5640	20240206	21.28	9270	-26.21	20240514	5640	21.28	20240206	10790	-36.61	20230731	5640	21.28	20240206	3.56	N	179290	500	163 억		1403566	N	N	387	N	00	N
27	20240726	150906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6720	110	2	1.66	417548690	62796	45.19	6680	6750	6550	8590	4630	6610	6649.29	4.34	0	6638	6983	6796	6693	6506	6403	6745	6455	164	1980	500	4620	10	1	32365678	2175	16.88	2.33	12	0.19	398.00	2879.00	10790	20230731	-37.72	5640	20240206	19.15	9270	-27.51	20240514	5640	19.15	20240206	10790	-37.72	20230731	5640	19.15	20240206	3.56	N	179290	500	163 억		1403566	N	N	387	N	00	N
28	20240726	140907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6700	90	2	1.36	362787400	54623	39.31	6680	6730	6550	8590	4630	6610	6641.66	4.34	0	3903	6983	6796	6693	6506	6403	6745	6455	164	1980	500	4620	10	1	32365678	2169	16.83	2.33	12	0.17	398.00	2879.00	10790	20230731	-37.91	5640	20240206	18.79	9270	-27.72	20240514	5640	18.79	20240206	10790	-37.91	20230731	5640	18.79	20240206	3.56	N	179290	500	163 억		1403566	N	N	387	N	00	N
29	20240726	130910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6610	0	3	0.00	290353730	43780	31.50	6680	6700	6550	8590	4630	6610	6632.11	4.34	0	-341	6983	6796	6693	6506	6403	6745	6455	164	1980	500	4620	10	1	32365678	2139	16.61	2.30	12	0.14	398.00	2879.00	10790	20230731	-38.74	5640	20240206	17.20	9270	-28.69	20240514	5640	17.20	20240206	10790	-38.74	20230731	5640	17.20	20240206	3.56	N	179290	500	163 억		1403566	N	N	387	N	00	N
30	20240726	120911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6630	20	2	0.30	256779770	38712	27.86	6680	6700	6550	8590	4630	6610	6633.08	4.34	0	-2294	6983	6796	6693	6506	6403	6745	6455	164	1980	500	4620	10	1	32365678	2146	16.66	2.30	12	0.12	398.00	2879.00	10790	20230731	-38.55	5640	20240206	17.55	9270	-28.48	20240514	5640	17.55	20240206	10790	-38.55	20230731	5640	17.55	20240206	3.56	N	179290	500	163 억		1403566	N	N	387	N	00	N
31	20240726	110913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6640	30	2	0.45	222203100	33488	24.10	6680	6700	6550	8590	4630	6610	6635.31	4.34	0	-5007	6983	6796	6693	6506	6403	6745	6455	164	1980	500	4620	10	1	32365678	2149	16.68	2.31	12	0.10	398.00	2879.00	10790	20230731	-38.46	5640	20240206	17.73	9270	-28.37	20240514	5640	17.73	20240206	10790	-38.46	20230731	5640	17.73	20240206	3.56	N	179290	500	163 억		1403566	N	N	387	N	00	N
32	20240726	100906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6650	40	2	0.61	181268410	27331	19.67	6680	6700	6550	8590	4630	6610	6632.34	4.34	0	-3419	6983	6796	6693	6506	6403	6745	6455	164	1980	500	4620	10	1	32365678	2152	16.71	2.31	12	0.08	398.00	2879.00	10790	20230731	-38.37	5640	20240206	17.91	9270	-28.26	20240514	5640	17.91	20240206	10790	-38.37	20230731	5640	17.91	20240206	3.56	N	179290	500	163 억		1403566	N	N	387	N	00	N
33	20240726	090904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6680	70	2	1.06	52686940	7925	5.70	6680	6680	6620	8590	4630	6610	6648.19	4.34	0	1011	6983	6796	6693	6506	6403	6745	6455	164	1980	500	4620	10	1	32365678	2162	16.78	2.32	12	0.02	398.00	2879.00	10790	20230731	-38.09	5640	20240206	18.44	9270	-27.94	20240514	5640	18.44	20240206	10790	-38.09	20230731	5640	18.44	20240206	3.56	N	179290	500	163 억		1403566	N	N	387	N	00	N
34	20240725	160904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6610	-320	5	-4.62	904364160	135593	205.37	6880	6880	6590	9000	4860	6930	6669.94	4.33	0	2192	7123	7026	6943	6846	6763	7075	6895	164	2070	500	4850	10	1	32365678	2139	16.61	2.30	12	0.42	398.00	2879.00	11170	20230719	-40.82	5640	20240206	17.20	9270	-28.69	20240514	5640	17.20	20240206	10790	-38.74	20230731	5640	17.20	20240206	3.53	N	179290	500	163 억		1400887	N	N	387	N	00	N
35	20240725	150914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6610	-320	5	-4.62	704628940	105358	159.57	6880	6880	6610	9000	4860	6930	6687.95	4.33	0	1290	7123	7026	6943	6846	6763	7075	6895	164	2070	500	4850	10	1	32365678	2139	16.61	2.30	12	0.33	398.00	2879.00	11170	20230719	-40.82	5640	20240206	17.20	9270	-28.69	20240514	5640	17.20	20240206	10790	-38.74	20230731	5640	17.20	20240206	3.53	N	179290	500	163 억		1400887	N	N	700	N	00	N
36	20240725	140912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6720	-210	5	-3.03	442634390	65950	99.89	6880	6880	6660	9000	4860	6930	6711.67	4.33	0	-7025	7123	7026	6943	6846	6763	7075	6895	164	2070	500	4850	10	1	32365678	2175	16.88	2.33	12	0.20	398.00	2879.00	11170	20230719	-39.84	5640	20240206	19.15	9270	-27.51	20240514	5640	19.15	20240206	10790	-37.72	20230731	5640	19.15	20240206	3.53	N	179290	500	163 억		1400887	N	N	700	N	00	N
37	20240725	130904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6730	-200	5	-2.89	386720090	57620	87.27	6880	6880	6660	9000	4860	6930	6711.56	4.33	0	-4494	7123	7026	6943	6846	6763	7075	6895	164	2070	500	4850	10	1	32365678	2178	16.91	2.34	12	0.18	398.00	2879.00	11170	20230719	-39.75	5640	20240206	19.33	9270	-27.40	20240514	5640	19.33	20240206	10790	-37.63	20230731	5640	19.33	20240206	3.53	N	179290	500	163 억		1400887	N	N	700	N	00	N
38	20240725	120911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6720	-210	5	-3.03	372605730	55521	84.09	6880	6880	6660	9000	4860	6930	6711.08	4.33	0	-3751	7123	7026	6943	6846	6763	7075	6895	164	2070	500	4850	10	1	32365678	2175	16.88	2.33	12	0.17	398.00	2879.00	11170	20230719	-39.84	5640	20240206	19.15	9270	-27.51	20240514	5640	19.15	20240206	10790	-37.72	20230731	5640	19.15	20240206	3.53	N	179290	500	163 억		1400887	N	N	700	N	00	N
39	20240725	110908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6700	-230	5	-3.32	289486150	43095	65.27	6880	6880	6660	9000	4860	6930	6717.40	4.33	0	-5941	7123	7026	6943	6846	6763	7075	6895	164	2070	500	4850	10	1	32365678	2169	16.83	2.33	12	0.13	398.00	2879.00	11170	20230719	-40.02	5640	20240206	18.79	9270	-27.72	20240514	5640	18.79	20240206	10790	-37.91	20230731	5640	18.79	20240206	3.53	N	179290	500	163 억		1400887	N	N	700	N	00	N
40	20240725	100902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6700	-230	5	-3.32	238969350	35554	53.85	6880	6880	6660	9000	4860	6930	6721.31	4.33	0	-6950	7123	7026	6943	6846	6763	7075	6895	164	2070	500	4850	10	1	32365678	2169	16.83	2.33	12	0.11	398.00	2879.00	11170	20230719	-40.02	5640	20240206	18.79	9270	-27.72	20240514	5640	18.79	20240206	10790	-37.91	20230731	5640	18.79	20240206	3.53	N	179290	500	163 억		1400887	N	N	700	N	00	N
41	20240725	090859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	-130	5	-1.88	56095270	8255	12.50	6880	6880	6700	9000	4860	6930	6795.31	4.33	0	-2869	7123	7026	6943	6846	6763	7075	6895	164	2070	500	4850	10	1	32365678	2201	17.09	2.36	12	0.03	398.00	2879.00	11170	20230719	-39.12	5640	20240206	20.57	9270	-26.65	20240514	5640	20.57	20240206	10790	-36.98	20230731	5640	20.57	20240206	3.53	N	179290	500	163 억		1400887	N	N	700	N	00	N
42	20240724	160858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6930	-20	5	-0.29	455027300	65470	68.89	6880	7040	6860	9030	4870	6950	6950.49	4.33	0	-198	7116	7032	6926	6842	6736	7075	6885	164	2080	500	4860	10	1	32365678	2243	17.41	2.41	12	0.20	398.00	2879.00	11170	20230719	-37.96	5640	20240206	22.87	9270	-25.24	20240514	5640	22.87	20240206	10790	-35.77	20230731	5640	22.87	20240206	3.54	N	179290	500	163 억		1400124	N	N	700	N	00	N
43	20240724	150911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6940	-10	5	-0.14	389746480	56048	58.98	6880	7040	6860	9030	4870	6950	6953.80	4.33	0	1982	7116	7032	6926	6842	6736	7075	6885	164	2080	500	4860	10	1	32365678	2246	17.44	2.41	12	0.17	398.00	2879.00	11170	20230719	-37.87	5640	20240206	23.05	9270	-25.13	20240514	5640	23.05	20240206	10790	-35.68	20230731	5640	23.05	20240206	3.54	N	179290	500	163 억		1400124	N	N	18	N	00	N
44	20240724	140906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6930	-20	5	-0.29	328017170	47144	49.61	6880	7040	6860	9030	4870	6950	6957.77	4.33	0	1135	7116	7032	6926	6842	6736	7075	6885	164	2080	500	4860	10	1	32365678	2243	17.41	2.41	12	0.15	398.00	2879.00	11170	20230719	-37.96	5640	20240206	22.87	9270	-25.24	20240514	5640	22.87	20240206	10790	-35.77	20230731	5640	22.87	20240206	3.54	N	179290	500	163 억		1400124	N	N	18	N	00	N
45	20240724	130912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6950	0	3	0.00	267692620	38441	40.45	6880	7040	6860	9030	4870	6950	6963.73	4.33	0	1849	7116	7032	6926	6842	6736	7075	6885	164	2080	500	4860	10	1	32365678	2249	17.46	2.41	12	0.12	398.00	2879.00	11170	20230719	-37.78	5640	20240206	23.23	9270	-25.03	20240514	5640	23.23	20240206	10790	-35.59	20230731	5640	23.23	20240206	3.54	N	179290	500	163 억		1400124	N	N	18	N	00	N
46	20240724	120910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6950	0	3	0.00	204670550	29370	30.91	6880	7040	6860	9030	4870	6950	6968.69	4.33	0	697	7116	7032	6926	6842	6736	7075	6885	164	2080	500	4860	10	1	32365678	2249	17.46	2.41	12	0.09	398.00	2879.00	11170	20230719	-37.78	5640	20240206	23.23	9270	-25.03	20240514	5640	23.23	20240206	10790	-35.59	20230731	5640	23.23	20240206	3.54	N	179290	500	163 억		1400124	N	N	18	N	00	N
47	20240724	110906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7000	50	2	0.72	125145650	17942	18.88	6880	7040	6860	9030	4870	6950	6975.01	4.33	0	740	7116	7032	6926	6842	6736	7075	6885	164	2080	500	4860	10	1	32365678	2266	17.59	2.43	12	0.06	398.00	2879.00	11170	20230719	-37.33	5640	20240206	24.11	9270	-24.49	20240514	5640	24.11	20240206	10790	-35.13	20230731	5640	24.11	20240206	3.54	N	179290	500	163 억		1400124	N	N	18	N	00	N
48	20240724	100932	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7010	60	2	0.86	102939950	14765	15.54	6880	7040	6860	9030	4870	6950	6971.89	4.33	0	1489	7116	7032	6926	6842	6736	7075	6885	164	2080	500	4860	10	1	32365678	2269	17.61	2.43	12	0.05	398.00	2879.00	11170	20230719	-37.24	5640	20240206	24.29	9270	-24.38	20240514	5640	24.29	20240206	10790	-35.03	20230731	5640	24.29	20240206	3.54	N	179290	500	163 억		1400124	N	N	18	N	00	N
49	20240724	090859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7000	50	2	0.72	21186640	3067	3.23	6880	7000	6860	9030	4870	6950	6907.94	4.33	0	-166	7116	7032	6926	6842	6736	7075	6885	164	2080	500	4860	10	1	32365678	2266	17.59	2.43	12	0.01	398.00	2879.00	11170	20230719	-37.33	5640	20240206	24.11	9270	-24.49	20240514	5640	24.11	20240206	10790	-35.13	20230731	5640	24.11	20240206	3.54	N	179290	500	163 억		1400124	N	N	18	N	00	N
50	20240723	160854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6950	-60	5	-0.86	652099590	94429	50.47	6940	7010	6820	9110	4910	7010	6905.28	4.31	0	4126	7396	7202	7006	6812	6616	7105	6715	164	2100	500	4900	10	1	32365678	2249	17.46	2.41	12	0.29	398.00	2879.00	11170	20230719	-37.78	5640	20240206	23.23	9270	-25.03	20240514	5640	23.23	20240206	10790	-35.59	20230731	5640	23.23	20240206	3.53	N	179290	500	163 억		1393506	N	N	18	N	00	N
51	20240723	150914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6930	-80	5	-1.14	551159080	79832	42.67	6940	7010	6820	9110	4910	7010	6903.51	4.31	0	6423	7396	7202	7006	6812	6616	7105	6715	164	2100	500	4900	10	1	32365678	2243	17.41	2.41	12	0.25	398.00	2879.00	11170	20230719	-37.96	5640	20240206	22.87	9270	-25.24	20240514	5640	22.87	20240206	10790	-35.77	20230731	5640	22.87	20240206	3.53	N	179290	500	163 억		1393506	N	N	347	N	00	N
52	20240723	140858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6900	-110	5	-1.57	393341010	56893	30.41	6940	7010	6820	9110	4910	7010	6913.09	4.31	0	1503	7396	7202	7006	6812	6616	7105	6715	164	2100	500	4900	10	1	32365678	2233	17.34	2.40	12	0.18	398.00	2879.00	11170	20230719	-38.23	5640	20240206	22.34	9270	-25.57	20240514	5640	22.34	20240206	10790	-36.05	20230731	5640	22.34	20240206	3.53	N	179290	500	163 억		1393506	N	N	347	N	00	N
53	20240723	130853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6910	-100	5	-1.43	365582150	52877	28.26	6940	7010	6820	9110	4910	7010	6913.16	4.31	0	564	7396	7202	7006	6812	6616	7105	6715	164	2100	500	4900	10	1	32365678	2236	17.36	2.40	12	0.16	398.00	2879.00	11170	20230719	-38.14	5640	20240206	22.52	9270	-25.46	20240514	5640	22.52	20240206	10790	-35.96	20230731	5640	22.52	20240206	3.53	N	179290	500	163 억		1393506	N	N	347	N	00	N
54	20240723	120858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6880	-130	5	-1.85	288911600	41695	22.29	6940	7010	6850	9110	4910	7010	6928.46	4.31	0	-3121	7396	7202	7006	6812	6616	7105	6715	164	2100	500	4900	10	1	32365678	2227	17.29	2.39	12	0.13	398.00	2879.00	11170	20230719	-38.41	5640	20240206	21.99	9270	-25.78	20240514	5640	21.99	20240206	10790	-36.24	20230731	5640	21.99	20240206	3.53	N	179290	500	163 억		1393506	N	N	347	N	00	N
55	20240723	110901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6880	-130	5	-1.85	245321350	35369	18.90	6940	7010	6850	9110	4910	7010	6935.30	4.31	0	-4359	7396	7202	7006	6812	6616	7105	6715	164	2100	500	4900	10	1	32365678	2227	17.29	2.39	12	0.11	398.00	2879.00	11170	20230719	-38.41	5640	20240206	21.99	9270	-25.78	20240514	5640	21.99	20240206	10790	-36.24	20230731	5640	21.99	20240206	3.53	N	179290	500	163 억		1393506	N	N	347	N	00	N
56	20240723	100857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6970	-40	5	-0.57	107366490	15427	8.25	6940	7010	6940	9110	4910	7010	6958.45	4.31	0	-3033	7396	7202	7006	6812	6616	7105	6715	164	2100	500	4900	10	1	32365678	2256	17.51	2.42	12	0.05	398.00	2879.00	11170	20230719	-37.60	5640	20240206	23.58	9270	-24.81	20240514	5640	23.58	20240206	10790	-35.40	20230731	5640	23.58	20240206	3.53	N	179290	500	163 억		1393506	N	N	347	N	00	N
57	20240723	090905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6990	-20	5	-0.29	19929920	2863	1.53	6940	7010	6940	9110	4910	7010	6954.21	4.31	0	309	7396	7202	7006	6812	6616	7105	6715	164	2100	500	4900	10	1	32365678	2262	17.56	2.43	12	0.01	398.00	2879.00	11170	20230719	-37.42	5640	20240206	23.94	9270	-24.60	20240514	5640	23.94	20240206	10790	-35.22	20230731	5640	23.94	20240206	3.53	N	179290	500	163 억		1393506	N	N	347	N	00	N
58	20240722	160850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7010	-220	5	-3.04	1296254610	187044	111.54	7120	7200	6810	9390	5070	7230	6930.20	4.32	0	-4043	7483	7356	7103	6976	6723	7420	7040	164	2160	500	5060	10	1	32365678	2269	17.61	2.43	12	0.58	398.00	2879.00	11170	20230714	-37.24	5640	20240206	24.29	9270	-24.38	20240514	5640	24.29	20240206	10790	-35.03	20230731	5640	24.29	20240206	3.55	N	179290	500	163 억		1398027	N	N	347	N	00	N
59	20240722	150856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6910	-320	5	-4.43	1237906000	178677	106.55	7120	7200	6810	9390	5070	7230	6928.18	4.32	0	-3495	7483	7356	7103	6976	6723	7420	7040	164	2160	500	5060	10	1	32365678	2236	17.36	2.40	12	0.55	398.00	2879.00	11170	20230714	-38.14	5640	20240206	22.52	9270	-25.46	20240514	5640	22.52	20240206	10790	-35.96	20230731	5640	22.52	20240206	3.55	N	179290	500	163 억		1398027	N	N	678	N	00	N
60	20240722	140903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6870	-360	5	-4.98	1136718160	164012	97.81	7120	7200	6810	9390	5070	7230	6930.70	4.32	0	-7684	7483	7356	7103	6976	6723	7420	7040	164	2160	500	5060	10	1	32365678	2224	17.26	2.39	12	0.51	398.00	2879.00	11170	20230714	-38.50	5640	20240206	21.81	9270	-25.89	20240514	5640	21.81	20240206	10790	-36.33	20230731	5640	21.81	20240206	3.55	N	179290	500	163 억		1398027	N	N	678	N	00	N
61	20240722	130859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6840	-390	5	-5.39	809280390	116793	69.65	7120	7200	6840	9390	5070	7230	6929.19	4.32	0	-7946	7483	7356	7103	6976	6723	7420	7040	164	2160	500	5060	10	1	32365678	2214	17.19	2.38	12	0.36	398.00	2879.00	11170	20230714	-38.76	5640	20240206	21.28	9270	-26.21	20240514	5640	21.28	20240206	10790	-36.61	20230731	5640	21.28	20240206	3.55	N	179290	500	163 억		1398027	N	N	678	N	00	N
62	20240722	120856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6890	-340	5	-4.70	715860130	103186	61.54	7120	7200	6850	9390	5070	7230	6937.57	4.32	0	-3187	7483	7356	7103	6976	6723	7420	7040	164	2160	500	5060	10	1	32365678	2230	17.31	2.39	12	0.32	398.00	2879.00	11170	20230714	-38.32	5640	20240206	22.16	9270	-25.67	20240514	5640	22.16	20240206	10790	-36.14	20230731	5640	22.16	20240206	3.55	N	179290	500	163 억		1398027	N	N	678	N	00	N
63	20240722	110854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6910	-320	5	-4.43	612457850	88151	52.57	7120	7200	6850	9390	5070	7230	6947.83	4.32	0	-3150	7483	7356	7103	6976	6723	7420	7040	164	2160	500	5060	10	1	32365678	2236	17.36	2.40	12	0.27	398.00	2879.00	11170	20230714	-38.14	5640	20240206	22.52	9270	-25.46	20240514	5640	22.52	20240206	10790	-35.96	20230731	5640	22.52	20240206	3.55	N	179290	500	163 억		1398027	N	N	678	N	00	N
64	20240722	100856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6920	-310	5	-4.29	493937590	70976	42.33	7120	7200	6850	9390	5070	7230	6959.22	4.32	0	-455	7483	7356	7103	6976	6723	7420	7040	164	2160	500	5060	10	1	32365678	2240	17.39	2.40	12	0.22	398.00	2879.00	11170	20230714	-38.05	5640	20240206	22.70	9270	-25.35	20240514	5640	22.70	20240206	10790	-35.87	20230731	5640	22.70	20240206	3.55	N	179290	500	163 억		1398027	N	N	678	N	00	N
65	20240722	090857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7110	-120	5	-1.66	46807130	6573	3.92	7120	7200	7110	9390	5070	7230	7121.12	4.32	0	2421	7483	7356	7103	6976	6723	7420	7040	164	2160	500	5060	10	1	32365678	2301	17.86	2.47	12	0.02	398.00	2879.00	11170	20230714	-36.35	5640	20240206	26.06	9270	-23.30	20240514	5640	26.06	20240206	10790	-34.11	20230731	5640	26.06	20240206	3.55	N	179290	500	163 억		1398027	N	N	678	N	00	N
66	20240719	160833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7230	150	2	2.12	1174685370	167567	98.56	7010	7230	6850	9200	4960	7080	7009.14	4.22	0	26781	7480	7280	7180	6980	6880	7230	6930	164	2120	500	4950	10	1	32365678	2340	18.17	2.51	12	0.52	398.00	2879.00	11250	20230713	-35.73	5640	20240206	28.19	9270	-22.01	20240514	5640	28.19	20240206	11170	-35.27	20230719	5640	28.19	20240206	3.54	N	179290	500	163 억		1365929	N	N	678	N	00	N
67	20240719	150843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7110	30	2	0.42	952817240	136696	80.40	7010	7110	6850	9200	4960	7080	6970.34	4.22	0	26361	7480	7280	7180	6980	6880	7230	6930	164	2120	500	4950	10	1	32365678	2301	17.86	2.47	12	0.42	398.00	2879.00	11250	20230713	-36.80	5640	20240206	26.06	9270	-23.30	20240514	5640	26.06	20240206	11170	-36.35	20230719	5640	26.06	20240206	3.54	N	179290	500	163 억		1365929	N	N	241	N	00	N
68	20240719	140845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7050	-30	5	-0.42	824054740	118477	69.69	7010	7110	6850	9200	4960	7080	6955.40	4.22	0	17264	7480	7280	7180	6980	6880	7230	6930	164	2120	500	4950	10	1	32365678	2282	17.71	2.45	12	0.37	398.00	2879.00	11250	20230713	-37.33	5640	20240206	25.00	9270	-23.95	20240514	5640	25.00	20240206	11170	-36.88	20230719	5640	25.00	20240206	3.54	N	179290	500	163 억		1365929	N	N	241	N	00	N
69	20240719	130836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7050	-30	5	-0.42	716634240	103274	60.75	7010	7070	6850	9200	4960	7080	6939.15	4.22	0	13759	7480	7280	7180	6980	6880	7230	6930	164	2120	500	4950	10	1	32365678	2282	17.71	2.45	12	0.32	398.00	2879.00	11250	20230713	-37.33	5640	20240206	25.00	9270	-23.95	20240514	5640	25.00	20240206	11170	-36.88	20230719	5640	25.00	20240206	3.54	N	179290	500	163 억		1365929	N	N	241	N	00	N
70	20240719	120838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7020	-60	5	-0.85	657464770	94851	55.79	7010	7070	6850	9200	4960	7080	6931.55	4.22	0	10931	7480	7280	7180	6980	6880	7230	6930	164	2120	500	4950	10	1	32365678	2272	17.64	2.44	12	0.29	398.00	2879.00	11250	20230713	-37.60	5640	20240206	24.47	9270	-24.27	20240514	5640	24.47	20240206	11170	-37.15	20230719	5640	24.47	20240206	3.54	N	179290	500	163 억		1365929	N	N	241	N	00	N
71	20240719	110844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6910	-170	5	-2.40	590254370	85191	50.11	7010	7070	6850	9200	4960	7080	6928.60	4.22	0	6331	7480	7280	7180	6980	6880	7230	6930	164	2120	500	4950	10	1	32365678	2236	17.36	2.40	12	0.26	398.00	2879.00	11250	20230713	-38.58	5640	20240206	22.52	9270	-25.46	20240514	5640	22.52	20240206	11170	-38.14	20230719	5640	22.52	20240206	3.54	N	179290	500	163 억		1365929	N	N	241	N	00	N
72	20240719	100805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6990	-90	5	-1.27	415218850	60022	35.30	7010	7070	6850	9200	4960	7080	6917.78	4.22	0	5161	7480	7280	7180	6980	6880	7230	6930	164	2120	500	4950	10	1	32365678	2262	17.56	2.43	12	0.19	398.00	2879.00	11250	20230713	-37.87	5640	20240206	23.94	9270	-24.60	20240514	5640	23.94	20240206	11170	-37.42	20230719	5640	23.94	20240206	3.54	N	179290	500	163 억		1365929	N	N	241	N	00	N
73	20240719	090849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7000	-80	5	-1.13	99356970	14253	8.38	7010	7070	6910	9200	4960	7080	6970.95	4.22	0	-4558	7480	7280	7180	6980	6880	7230	6930	164	2120	500	4950	10	1	32365678	2266	17.59	2.43	12	0.04	398.00	2879.00	11250	20230713	-37.78	5640	20240206	24.11	9270	-24.49	20240514	5640	24.11	20240206	11170	-37.33	20230719	5640	24.11	20240206	3.54	N	179290	500	163 억		1365929	N	N	241	N	00	N
74	20240718	160828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7080	-380	5	-5.09	1202558630	167743	87.86	7330	7380	7080	9690	5230	7460	7170.77	4.17	0	15985	7806	7632	7426	7252	7046	7530	7150	164	2230	500	5220	10	1	32365678	2291	17.79	2.46	12	0.52	398.00	2879.00	11380	20230712	-37.79	5640	20240206	25.53	9270	-23.62	20240514	5640	25.53	20240206	11170	-36.62	20230719	5640	25.53	20240206	3.50	N	179290	500	163 억		1349714	N	N	241	N	00	N
75	20240718	150836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7150	-310	5	-4.16	1018401830	141776	74.26	7330	7380	7100	9690	5230	7460	7183.18	4.17	0	13532	7806	7632	7426	7252	7046	7530	7150	164	2230	500	5220	10	1	32365678	2314	17.96	2.48	12	0.44	398.00	2879.00	11380	20230712	-37.17	5640	20240206	26.77	9270	-22.87	20240514	5640	26.77	20240206	11170	-35.99	20230719	5640	26.77	20240206	3.50	N	179290	500	163 억		1349714	N	N	469	N	00	N
76	20240718	140830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7160	-300	5	-4.02	882934810	122860	64.35	7330	7380	7100	9690	5230	7460	7186.51	4.17	0	19198	7806	7632	7426	7252	7046	7530	7150	164	2230	500	5220	10	1	32365678	2317	17.99	2.49	12	0.38	398.00	2879.00	11380	20230712	-37.08	5640	20240206	26.95	9270	-22.76	20240514	5640	26.95	20240206	11170	-35.90	20230719	5640	26.95	20240206	3.50	N	179290	500	163 억		1349714	N	N	469	N	00	N
77	20240718	130832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7190	-270	5	-3.62	826329370	114959	60.22	7330	7380	7100	9690	5230	7460	7188.04	4.17	0	19288	7806	7632	7426	7252	7046	7530	7150	164	2230	500	5220	10	1	32365678	2327	18.07	2.50	12	0.36	398.00	2879.00	11380	20230712	-36.82	5640	20240206	27.48	9270	-22.44	20240514	5640	27.48	20240206	11170	-35.63	20230719	5640	27.48	20240206	3.50	N	179290	500	163 억		1349714	N	N	469	N	00	N
78	20240718	120832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7150	-310	5	-4.16	794463720	110507	57.88	7330	7380	7100	9690	5230	7460	7189.26	4.17	0	18724	7806	7632	7426	7252	7046	7530	7150	164	2230	500	5220	10	1	32365678	2314	17.96	2.48	12	0.34	398.00	2879.00	11380	20230712	-37.17	5640	20240206	26.77	9270	-22.87	20240514	5640	26.77	20240206	11170	-35.99	20230719	5640	26.77	20240206	3.50	N	179290	500	163 억		1349714	N	N	469	N	00	N
79	20240718	110838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7170	-290	5	-3.89	591176710	81994	42.95	7330	7380	7140	9690	5230	7460	7210.00	4.17	0	15901	7806	7632	7426	7252	7046	7530	7150	164	2230	500	5220	10	1	32365678	2321	18.02	2.49	12	0.25	398.00	2879.00	11380	20230712	-36.99	5640	20240206	27.13	9270	-22.65	20240514	5640	27.13	20240206	11170	-35.81	20230719	5640	27.13	20240206	3.50	N	179290	500	163 억		1349714	N	N	469	N	00	N
80	20240718	100838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7240	-220	5	-2.95	330926390	45757	23.97	7330	7380	7190	9690	5230	7460	7232.26	4.17	0	4726	7806	7632	7426	7252	7046	7530	7150	164	2230	500	5220	10	1	32365678	2343	18.19	2.51	12	0.14	398.00	2879.00	11380	20230712	-36.38	5640	20240206	28.37	9270	-21.90	20240514	5640	28.37	20240206	11170	-35.18	20230719	5640	28.37	20240206	3.50	N	179290	500	163 억		1349714	N	N	469	N	00	N
81	20240718	090838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7250	-210	5	-2.82	72364790	9917	5.19	7330	7380	7250	9690	5230	7460	7297.04	4.17	0	-1969	7806	7632	7426	7252	7046	7530	7150	164	2230	500	5220	10	1	32365678	2347	18.22	2.52	12	0.03	398.00	2879.00	11380	20230712	-36.29	5640	20240206	28.55	9270	-21.79	20240514	5640	28.55	20240206	11170	-35.09	20230719	5640	28.55	20240206	3.50	N	179290	500	163 억		1349714	N	N	469	N	00	N
82	20240717	160914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7460	-60	5	-0.80	1386107760	188191	233.78	7600	7600	7220	9770	5270	7520	7364.71	4.22	0	-16711	7786	7652	7576	7442	7366	7615	7405	164	2250	500	5260	10	1	32365678	2414	18.74	2.59	12	0.58	398.00	2879.00	11380	20230712	-34.45	5640	20240206	32.27	9270	-19.53	20240514	5640	32.27	20240206	11170	-33.21	20230719	5640	32.27	20240206	3.49	N	179290	500	163 억		1364914	N	N	469	N	00	N
83	20240717	150918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7290	-230	5	-3.06	1103201690	149767	186.05	7600	7600	7220	9770	5270	7520	7366.12	4.22	0	-15777	7786	7652	7576	7442	7366	7615	7405	164	2250	500	5260	10	1	32365678	2359	18.32	2.53	12	0.46	398.00	2879.00	11380	20230712	-35.94	5640	20240206	29.26	9270	-21.36	20240514	5640	29.26	20240206	11170	-34.74	20230719	5640	29.26	20240206	3.49	N	179290	500	163 억		1364914	N	N	0	N	00	N
84	20240717	140915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7360	-160	5	-2.13	684358480	92323	114.69	7600	7600	7350	9770	5270	7520	7412.65	4.22	0	-163	7786	7652	7576	7442	7366	7615	7405	164	2250	500	5260	10	1	32365678	2382	18.49	2.56	12	0.29	398.00	2879.00	11380	20230712	-35.33	5640	20240206	30.50	9270	-20.60	20240514	5640	30.50	20240206	11170	-34.11	20230719	5640	30.50	20240206	3.49	N	179290	500	163 억		1364914	N	N	0	N	00	N
85	20240717	130914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7380	-140	5	-1.86	508144840	68453	85.04	7600	7600	7370	9770	5270	7520	7423.27	4.22	0	-6886	7786	7652	7576	7442	7366	7615	7405	164	2250	500	5260	10	1	32365678	2389	18.54	2.56	12	0.21	398.00	2879.00	11380	20230712	-35.15	5640	20240206	30.85	9270	-20.39	20240514	5640	30.85	20240206	11170	-33.93	20230719	5640	30.85	20240206	3.49	N	179290	500	163 억		1364914	N	N	0	N	00	N
86	20240717	120915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7390	-130	5	-1.73	448627890	60399	75.03	7600	7600	7370	9770	5270	7520	7427.74	4.22	0	-8716	7786	7652	7576	7442	7366	7615	7405	164	2250	500	5260	10	1	32365678	2392	18.57	2.57	12	0.19	398.00	2879.00	11380	20230712	-35.06	5640	20240206	31.03	9270	-20.28	20240514	5640	31.03	20240206	11170	-33.84	20230719	5640	31.03	20240206	3.49	N	179290	500	163 억		1364914	N	N	0	N	00	N
87	20240717	110916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7410	-110	5	-1.46	347646870	46744	58.07	7600	7600	7370	9770	5270	7520	7437.25	4.22	0	-11215	7786	7652	7576	7442	7366	7615	7405	164	2250	500	5260	10	1	32365678	2398	18.62	2.57	12	0.14	398.00	2879.00	11380	20230712	-34.89	5640	20240206	31.38	9270	-20.06	20240514	5640	31.38	20240206	11170	-33.66	20230719	5640	31.38	20240206	3.49	N	179290	500	163 억		1364914	N	N	0	N	00	N
88	20240717	100915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7430	-90	5	-1.20	196524910	26296	32.67	7600	7600	7410	9770	5270	7520	7473.57	4.22	0	-6203	7786	7652	7576	7442	7366	7615	7405	164	2250	500	5260	10	1	32365678	2405	18.67	2.58	12	0.08	398.00	2879.00	11380	20230712	-34.71	5640	20240206	31.74	9270	-19.85	20240514	5640	31.74	20240206	11170	-33.48	20230719	5640	31.74	20240206	3.49	N	179290	500	163 억		1364914	N	N	0	N	00	N
89	20240717	090728	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7540	20	2	0.27	5684360	752	0.93	7600	7600	7530	9770	5270	7520	7558.99	4.22	0	-287	7786	7652	7576	7442	7366	7615	7405	164	2250	500	5260	10	1	32365678	2440	18.94	2.62	12	0.00	398.00	2879.00	11380	20230712	-33.74	5640	20240206	33.69	9270	-18.66	20240514	5640	33.69	20240206	11170	-32.50	20230719	5640	33.69	20240206	3.49	N	179290	500	163 억		1364914	N	N	0	N	00	N
90	20240716	160917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7520	-170	5	-2.21	571996010	75736	69.68	7710	7710	7500	9990	5390	7690	7553.57	4.27	0	-16995	7830	7760	7670	7600	7510	7795	7635	164	2300	500	5380	10	1	32365678	2434	18.89	2.61	12	0.23	398.00	2879.00	11380	20230712	-33.92	5640	20240206	33.33	9270	-18.88	20240514	5640	33.33	20240206	11170	-32.68	20230719	5640	33.33	20240206	3.47	N	179290	500	163 억		1382013	N	N	2794	N	00	N
91	20240716	150926	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7520	-170	5	-2.21	515770550	68258	62.80	7710	7710	7500	9990	5390	7690	7556.19	4.27	0	-16099	7830	7760	7670	7600	7510	7795	7635	164	2300	500	5380	10	1	32365678	2434	18.89	2.61	12	0.21	398.00	2879.00	11380	20230712	-33.92	5640	20240206	33.33	9270	-18.88	20240514	5640	33.33	20240206	11170	-32.68	20230719	5640	33.33	20240206	3.47	N	179290	500	163 억		1382013	N	N	2794	N	00	N
92	20240716	140923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7570	-120	5	-1.56	336679650	44457	40.90	7710	7710	7540	9990	5390	7690	7573.15	4.27	0	-14570	7830	7760	7670	7600	7510	7795	7635	164	2300	500	5380	10	1	32365678	2450	19.02	2.63	12	0.14	398.00	2879.00	11380	20230712	-33.48	5640	20240206	34.22	9270	-18.34	20240514	5640	34.22	20240206	11170	-32.23	20230719	5640	34.22	20240206	3.47	N	179290	500	163 억		1382013	N	N	2794	N	00	N
93	20240716	130922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7560	-130	5	-1.69	292643380	38627	35.54	7710	7710	7540	9990	5390	7690	7576.14	4.27	0	-13125	7830	7760	7670	7600	7510	7795	7635	164	2300	500	5380	10	1	32365678	2447	18.99	2.63	12	0.12	398.00	2879.00	11380	20230712	-33.57	5640	20240206	34.04	9270	-18.45	20240514	5640	34.04	20240206	11170	-32.32	20230719	5640	34.04	20240206	3.47	N	179290	500	163 억		1382013	N	N	2794	N	00	N
94	20240716	120921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7590	-100	5	-1.30	267464310	35301	32.48	7710	7710	7540	9990	5390	7690	7576.68	4.27	0	-13125	7830	7760	7670	7600	7510	7795	7635	164	2300	500	5380	10	1	32365678	2457	19.07	2.64	12	0.11	398.00	2879.00	11380	20230712	-33.30	5640	20240206	34.57	9270	-18.12	20240514	5640	34.57	20240206	11170	-32.05	20230719	5640	34.57	20240206	3.47	N	179290	500	163 억		1382013	N	N	2794	N	00	N
95	20240716	110921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7590	-100	5	-1.30	249504430	32935	30.30	7710	7710	7540	9990	5390	7690	7575.66	4.27	0	-12801	7830	7760	7670	7600	7510	7795	7635	164	2300	500	5380	10	1	32365678	2457	19.07	2.64	12	0.10	398.00	2879.00	11380	20230712	-33.30	5640	20240206	34.57	9270	-18.12	20240514	5640	34.57	20240206	11170	-32.05	20230719	5640	34.57	20240206	3.47	N	179290	500	163 억		1382013	N	N	2794	N	00	N
96	20240716	100922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7570	-120	5	-1.56	205870360	27165	24.99	7710	7710	7550	9990	5390	7690	7578.52	4.27	0	-9584	7830	7760	7670	7600	7510	7795	7635	164	2300	500	5380	10	1	32365678	2450	19.02	2.63	12	0.08	398.00	2879.00	11380	20230712	-33.48	5640	20240206	34.22	9270	-18.34	20240514	5640	34.22	20240206	11170	-32.23	20230719	5640	34.22	20240206	3.47	N	179290	500	163 억		1382013	N	N	2794	N	00	N
97	20240716	090920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7630	-60	5	-0.78	10266250	1340	1.23	7710	7710	7630	9990	5390	7690	7661.38	4.27	0	-182	7830	7760	7670	7600	7510	7795	7635	164	2300	500	5380	10	1	32365678	2470	19.17	2.65	12	0.00	398.00	2879.00	11380	20230712	-32.95	5640	20240206	35.28	9270	-17.69	20240514	5640	35.28	20240206	11170	-31.69	20230719	5640	35.28	20240206	3.47	N	179290	500	163 억		1382013	N	N	2794	N	00	N
98	20240715	160906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7690	50	2	0.65	828399100	108295	122.03	7650	7740	7580	9930	5350	7640	7649.40	4.31	0	-8698	7740	7690	7600	7550	7460	7645	7505	164	2290	500	5340	10	1	32365678	2489	19.32	2.67	12	0.33	398.00	2879.00	11380	20230712	-32.43	5640	20240206	36.35	9270	-17.04	20240514	5640	36.35	20240206	11170	-31.15	20230719	5640	36.35	20240206	3.40	N	179290	500	163 억		1394748	N	N	2794	N	00	N
99	20240715	150913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7710	70	2	0.92	777444330	101668	114.56	7650	7740	7580	9930	5350	7640	7646.89	4.31	0	-10563	7740	7690	7600	7550	7460	7645	7505	164	2290	500	5340	10	1	32365678	2495	19.37	2.68	12	0.31	398.00	2879.00	11380	20230712	-32.25	5640	20240206	36.70	9270	-16.83	20240514	5640	36.70	20240206	11170	-30.98	20230719	5640	36.70	20240206	3.40	N	179290	500	163 억		1394748	N	N	2561	N	00	N
100	20240715	140911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7620	-20	5	-0.26	638479620	83540	94.13	7650	7740	7580	9930	5350	7640	7642.80	4.31	0	-16013	7740	7690	7600	7550	7460	7645	7505	164	2290	500	5340	10	1	32365678	2466	19.15	2.65	12	0.26	398.00	2879.00	11380	20230712	-33.04	5640	20240206	35.11	9270	-17.80	20240514	5640	35.11	20240206	11170	-31.78	20230719	5640	35.11	20240206	3.40	N	179290	500	163 억		1394748	N	N	2561	N	00	N
101	20240715	130913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7740	100	2	1.31	448054220	58724	66.17	7650	7740	7580	9930	5350	7640	7629.83	4.31	0	-7928	7740	7690	7600	7550	7460	7645	7505	164	2290	500	5340	10	1	32365678	2505	19.45	2.69	12	0.18	398.00	2879.00	11380	20230712	-31.99	5640	20240206	37.23	9270	-16.50	20240514	5640	37.23	20240206	11170	-30.71	20230719	5640	37.23	20240206	3.40	N	179290	500	163 억		1394748	N	N	2561	N	00	N
102	20240715	120911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7610	-30	5	-0.39	330084320	43310	48.80	7650	7680	7580	9930	5350	7640	7621.43	4.31	0	-11578	7740	7690	7600	7550	7460	7645	7505	164	2290	500	5340	10	1	32365678	2463	19.12	2.64	12	0.13	398.00	2879.00	11380	20230712	-33.13	5640	20240206	34.93	9270	-17.91	20240514	5640	34.93	20240206	11170	-31.87	20230719	5640	34.93	20240206	3.40	N	179290	500	163 억		1394748	N	N	2561	N	00	N
103	20240715	110911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7620	-20	5	-0.26	312106550	40945	46.14	7650	7680	7580	9930	5350	7640	7622.58	4.31	0	-11596	7740	7690	7600	7550	7460	7645	7505	164	2290	500	5340	10	1	32365678	2466	19.15	2.65	12	0.13	398.00	2879.00	11380	20230712	-33.04	5640	20240206	35.11	9270	-17.80	20240514	5640	35.11	20240206	11170	-31.78	20230719	5640	35.11	20240206	3.40	N	179290	500	163 억		1394748	N	N	2561	N	00	N
104	20240715	100911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7610	-30	5	-0.39	240586830	31534	35.53	7650	7680	7580	9930	5350	7640	7629.44	4.31	0	-8648	7740	7690	7600	7550	7460	7645	7505	164	2290	500	5340	10	1	32365678	2463	19.12	2.64	12	0.10	398.00	2879.00	11380	20230712	-33.13	5640	20240206	34.93	9270	-17.91	20240514	5640	34.93	20240206	11170	-31.87	20230719	5640	34.93	20240206	3.40	N	179290	500	163 억		1394748	N	N	2561	N	00	N
105	20240715	090913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7650	10	2	0.13	30219730	3949	4.45	7650	7680	7650	9930	5350	7640	7652.50	4.31	0	-101	7740	7690	7600	7550	7460	7645	7505	164	2290	500	5340	10	1	32365678	2476	19.22	2.66	12	0.01	398.00	2879.00	11380	20230712	-32.78	5640	20240206	35.64	9270	-17.48	20240514	5640	35.64	20240206	11170	-31.51	20230719	5640	35.64	20240206	3.40	N	179290	500	163 억		1394748	N	N	2561	N	00	N
106	20240712	160904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7640	-20	5	-0.26	665189350	87574	57.94	7650	7650	7510	9950	5370	7660	7595.14	4.31	0	2429	7886	7772	7676	7562	7466	7725	7515	164	2290	500	5360	10	1	32365678	2473	19.20	2.65	12	0.27	398.00	2879.00	11380	20230712	-32.86	5640	20240206	35.46	9270	-17.58	20240514	5640	35.46	20240206	11380	-32.86	20230712	5640	35.46	20240206	3.34	N	179290	500	163 억		1396425	N	N	2561	N	00	N
107	20240712	150910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7610	-50	5	-0.65	590606030	77799	51.48	7650	7650	7510	9950	5370	7660	7591.43	4.31	0	1479	7886	7772	7676	7562	7466	7725	7515	164	2290	500	5360	10	1	32365678	2463	19.12	2.64	12	0.24	398.00	2879.00	11380	20230712	-33.13	5640	20240206	34.93	9270	-17.91	20240514	5640	34.93	20240206	11380	-33.13	20230712	5640	34.93	20240206	3.34	N	179290	500	163 억		1396425	N	N	336	N	00	N
108	20240712	140914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7640	-20	5	-0.26	451428910	59490	39.36	7650	7650	7510	9950	5370	7660	7588.32	4.31	0	-2093	7886	7772	7676	7562	7466	7725	7515	164	2290	500	5360	10	1	32365678	2473	19.20	2.65	12	0.18	398.00	2879.00	11380	20230712	-32.86	5640	20240206	35.46	9270	-17.58	20240514	5640	35.46	20240206	11380	-32.86	20230712	5640	35.46	20240206	3.34	N	179290	500	163 억		1396425	N	N	336	N	00	N
109	20240712	130907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7650	-10	5	-0.13	389327700	51337	33.97	7650	7650	7510	9950	5370	7660	7583.76	4.31	0	-1507	7886	7772	7676	7562	7466	7725	7515	164	2290	500	5360	10	1	32365678	2476	19.22	2.66	12	0.16	398.00	2879.00	11380	20230712	-32.78	5640	20240206	35.64	9270	-17.48	20240514	5640	35.64	20240206	11380	-32.78	20230712	5640	35.64	20240206	3.34	N	179290	500	163 억		1396425	N	N	336	N	00	N
110	20240712	120909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7650	-10	5	-0.13	377383790	49773	32.93	7650	7650	7510	9950	5370	7660	7582.10	4.31	0	-1174	7886	7772	7676	7562	7466	7725	7515	164	2290	500	5360	10	1	32365678	2476	19.22	2.66	12	0.15	398.00	2879.00	11380	20230712	-32.78	5640	20240206	35.64	9270	-17.48	20240514	5640	35.64	20240206	11380	-32.78	20230712	5640	35.64	20240206	3.34	N	179290	500	163 억		1396425	N	N	336	N	00	N
111	20240712	110906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7600	-60	5	-0.78	318945920	42105	27.86	7650	7650	7510	9950	5370	7660	7575.01	4.31	0	-596	7886	7772	7676	7562	7466	7725	7515	164	2290	500	5360	10	1	32365678	2460	19.10	2.64	12	0.13	398.00	2879.00	11380	20230712	-33.22	5640	20240206	34.75	9270	-18.02	20240514	5640	34.75	20240206	11380	-33.22	20230712	5640	34.75	20240206	3.34	N	179290	500	163 억		1396425	N	N	336	N	00	N
112	20240712	100907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7590	-70	5	-0.91	291238970	38458	25.45	7650	7650	7510	9950	5370	7660	7572.91	4.31	0	-705	7886	7772	7676	7562	7466	7725	7515	164	2290	500	5360	10	1	32365678	2457	19.07	2.64	12	0.12	398.00	2879.00	11380	20230712	-33.30	5640	20240206	34.57	9270	-18.12	20240514	5640	34.57	20240206	11380	-33.30	20230712	5640	34.57	20240206	3.34	N	179290	500	163 억		1396425	N	N	336	N	00	N
113	20240712	090905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7600	-60	5	-0.78	36132540	4746	3.14	7650	7650	7590	9950	5370	7660	7613.26	4.31	0	-927	7886	7772	7676	7562	7466	7725	7515	164	2290	500	5360	10	1	32365678	2460	19.10	2.64	12	0.01	398.00	2879.00	11380	20230712	-33.22	5640	20240206	34.75	9270	-18.02	20240514	5640	34.75	20240206	11380	-33.22	20230712	5640	34.75	20240206	3.34	N	179290	500	163 억		1396425	N	N	336	N	00	N
114	20240711	160900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7660	-20	5	-0.26	1150716260	150559	26.34	7740	7790	7580	9980	5380	7680	7642.65	4.43	0	-38744	9266	8472	8026	7232	6786	8250	7010	164	2300	500	5370	10	1	32365678	2479	19.25	2.66	12	0.47	398.00	2879.00	11380	20230712	-32.69	5640	20240206	35.82	9270	-17.37	20240514	5640	35.82	20240206	11380	-32.69	20230712	5640	35.82	20240206	3.30	N	179290	500	163 억		1435200	N	N	336	N	00	N
115	20240711	150907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7620	-60	5	-0.78	1001151580	130945	22.91	7740	7790	7580	9980	5380	7680	7645.59	4.43	0	-37057	9266	8472	8026	7232	6786	8250	7010	164	2300	500	5370	10	1	32365678	2466	19.15	2.65	12	0.40	398.00	2879.00	11380	20230712	-33.04	5640	20240206	35.11	9270	-17.80	20240514	5640	35.11	20240206	11380	-33.04	20230712	5640	35.11	20240206	3.30	N	179290	500	163 억		1435200	N	N	50	N	00	N
116	20240711	140907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7610	-70	5	-0.91	754791390	98517	17.23	7740	7790	7600	9980	5380	7680	7661.53	4.43	0	-33156	9266	8472	8026	7232	6786	8250	7010	164	2300	500	5370	10	1	32365678	2463	19.12	2.64	12	0.30	398.00	2879.00	11380	20230712	-33.13	5640	20240206	34.93	9270	-17.91	20240514	5640	34.93	20240206	11380	-33.13	20230712	5640	34.93	20240206	3.30	N	179290	500	163 억		1435200	N	N	50	N	00	N
117	20240711	130905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7640	-40	5	-0.52	639196740	83331	14.58	7740	7790	7620	9980	5380	7680	7670.58	4.43	0	-26105	9266	8472	8026	7232	6786	8250	7010	164	2300	500	5370	10	1	32365678	2473	19.20	2.65	12	0.26	398.00	2879.00	11380	20230712	-32.86	5640	20240206	35.46	9270	-17.58	20240514	5640	35.46	20240206	11380	-32.86	20230712	5640	35.46	20240206	3.30	N	179290	500	163 억		1435200	N	N	50	N	00	N
118	20240711	120905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7660	-20	5	-0.26	501473050	65321	11.43	7740	7790	7620	9980	5380	7680	7677.06	4.43	0	-17293	9266	8472	8026	7232	6786	8250	7010	164	2300	500	5370	10	1	32365678	2479	19.25	2.66	12	0.20	398.00	2879.00	11380	20230712	-32.69	5640	20240206	35.82	9270	-17.37	20240514	5640	35.82	20240206	11380	-32.69	20230712	5640	35.82	20240206	3.30	N	179290	500	163 억		1435200	N	N	50	N	00	N
119	20240711	110901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7680	0	3	0.00	394934720	51417	9.00	7740	7790	7620	9980	5380	7680	7681.01	4.43	0	-8533	9266	8472	8026	7232	6786	8250	7010	164	2300	500	5370	10	1	32365678	2486	19.30	2.67	12	0.16	398.00	2879.00	11380	20230712	-32.51	5640	20240206	36.17	9270	-17.15	20240514	5640	36.17	20240206	11380	-32.51	20230712	5640	36.17	20240206	3.30	N	179290	500	163 억		1435200	N	N	50	N	00	N
120	20240711	100904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7710	30	2	0.39	269168460	35037	6.13	7740	7790	7620	9980	5380	7680	7682.41	4.43	0	-3756	9266	8472	8026	7232	6786	8250	7010	164	2300	500	5370	10	1	32365678	2495	19.37	2.68	12	0.11	398.00	2879.00	11380	20230712	-32.25	5640	20240206	36.70	9270	-16.83	20240514	5640	36.70	20240206	11380	-32.25	20230712	5640	36.70	20240206	3.30	N	179290	500	163 억		1435200	N	N	50	N	00	N
121	20240711	090901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7680	0	3	0.00	58280710	7545	1.32	7740	7790	7670	9980	5380	7680	7724.41	4.43	0	-2713	9266	8472	8026	7232	6786	8250	7010	164	2300	500	5370	10	1	32365678	2486	19.30	2.67	12	0.02	398.00	2879.00	11380	20230712	-32.51	5640	20240206	36.17	9270	-17.15	20240514	5640	36.17	20240206	11380	-32.51	20230712	5640	36.17	20240206	3.30	N	179290	500	163 억		1435200	N	N	50	N	00	N
122	20240710	160859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7680	-90	5	-1.16	4529670330	570521	330.91	8150	8820	7580	10100	5440	7770	7940.26	4.97	0	-153805	7923	7846	7743	7666	7563	7795	7615	164	2330	500	5430	10	1	32365678	2486	19.30	2.67	12	1.76	398.00	2879.00	11380	20230712	-32.51	5640	20240206	36.17	9270	-17.15	20240514	5640	36.17	20240206	11380	-32.51	20230712	5640	36.17	20240206	3.33	N	179290	500	163 억		1608073	N	N	50	N	00	N
123	20240710	150901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7730	-40	5	-0.51	4316980410	542887	314.89	8150	8820	7580	10100	5440	7770	7951.89	4.97	0	-149126	7923	7846	7743	7666	7563	7795	7615	164	2330	500	5430	10	1	32365678	2502	19.42	2.68	12	1.68	398.00	2879.00	11380	20230712	-32.07	5640	20240206	37.06	9270	-16.61	20240514	5640	37.06	20240206	11380	-32.07	20230712	5640	37.06	20240206	3.33	N	179290	500	163 억		1608073	N	N	244	N	00	N
124	20240710	140900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7740	-30	5	-0.39	4056271690	509099	295.29	8150	8820	7580	10100	5440	7770	7967.55	4.97	0	-139141	7923	7846	7743	7666	7563	7795	7615	164	2330	500	5430	10	1	32365678	2505	19.45	2.69	12	1.57	398.00	2879.00	11380	20230712	-31.99	5640	20240206	37.23	9270	-16.50	20240514	5640	37.23	20240206	11380	-31.99	20230712	5640	37.23	20240206	3.33	N	179290	500	163 억		1608073	N	N	244	N	00	N
125	20240710	130901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7760	-10	5	-0.13	3937626840	493777	286.40	8150	8820	7580	10100	5440	7770	7974.50	4.97	0	-130187	7923	7846	7743	7666	7563	7795	7615	164	2330	500	5430	10	1	32365678	2512	19.50	2.70	12	1.53	398.00	2879.00	11380	20230712	-31.81	5640	20240206	37.59	9270	-16.29	20240514	5640	37.59	20240206	11380	-31.81	20230712	5640	37.59	20240206	3.33	N	179290	500	163 억		1608073	N	N	244	N	00	N
126	20240710	120859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7760	-10	5	-0.13	3672180630	459457	266.49	8150	8820	7580	10100	5440	7770	7992.44	4.97	0	-118737	7923	7846	7743	7666	7563	7795	7615	164	2330	500	5430	10	1	32365678	2512	19.50	2.70	12	1.42	398.00	2879.00	11380	20230712	-31.81	5640	20240206	37.59	9270	-16.29	20240514	5640	37.59	20240206	11380	-31.81	20230712	5640	37.59	20240206	3.33	N	179290	500	163 억		1608073	N	N	244	N	00	N
127	20240710	110900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7760	-10	5	-0.13	3497507710	436924	253.42	8150	8820	7580	10100	5440	7770	8004.84	4.97	0	-110606	7923	7846	7743	7666	7563	7795	7615	164	2330	500	5430	10	1	32365678	2512	19.50	2.70	12	1.35	398.00	2879.00	11380	20230712	-31.81	5640	20240206	37.59	9270	-16.29	20240514	5640	37.59	20240206	11380	-31.81	20230712	5640	37.59	20240206	3.33	N	179290	500	163 억		1608073	N	N	244	N	00	N
128	20240710	100856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7740	-30	5	-0.39	3097053270	385444	223.57	8150	8820	7580	10100	5440	7770	8035.03	4.97	0	-84825	7923	7846	7743	7666	7563	7795	7615	164	2330	500	5430	10	1	32365678	2505	19.45	2.69	12	1.19	398.00	2879.00	11380	20230712	-31.99	5640	20240206	37.23	9270	-16.50	20240514	5640	37.23	20240206	11380	-31.99	20230712	5640	37.23	20240206	3.33	N	179290	500	163 억		1608073	N	N	244	N	00	N
129	20240710	090902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7920	150	2	1.93	2222005350	272964	158.32	8150	8820	7580	10100	5440	7770	8140.29	4.97	0	-49027	7923	7846	7743	7666	7563	7795	7615	164	2330	500	5430	10	1	32365678	2563	19.90	2.75	12	0.84	398.00	2879.00	11380	20230712	-30.40	5640	20240206	40.43	9270	-14.56	20240514	5640	40.43	20240206	11380	-30.40	20230712	5640	40.43	20240206	3.33	N	179290	500	163 억		1608073	N	N	244	N	00	N
130	20240709	160855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7770	-30	5	-0.38	1284907820	166756	217.71	7800	7820	7640	10140	5460	7800	7704.20	4.98	0	-2622	7980	7890	7730	7640	7480	7935	7685	164	2340	500	5460	10	1	32365678	2515	19.52	2.70	12	0.52	398.00	2879.00	11380	20230712	-31.72	5640	20240206	37.77	9270	-16.18	20240514	5640	37.77	20240206	11380	-31.72	20230712	5640	37.77	20240206	3.33	N	179290	500	163 억		1610534	N	N	244	N	00	N
131	20240709	150859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7760	-40	5	-0.51	1167946670	151697	198.05	7800	7820	7640	10140	5460	7800	7699.21	4.98	0	5212	7980	7890	7730	7640	7480	7935	7685	164	2340	500	5460	10	1	32365678	2512	19.50	2.70	12	0.47	398.00	2879.00	11380	20230712	-31.81	5640	20240206	37.59	9270	-16.29	20240514	5640	37.59	20240206	11380	-31.81	20230712	5640	37.59	20240206	3.33	N	179290	500	163 억		1610534	N	N	447	N	00	N
132	20240709	140900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7720	-80	5	-1.03	1100574390	142985	186.68	7800	7820	7640	10140	5460	7800	7697.13	4.98	0	8472	7980	7890	7730	7640	7480	7935	7685	164	2340	500	5460	10	1	32365678	2499	19.40	2.68	12	0.44	398.00	2879.00	11380	20230712	-32.16	5640	20240206	36.88	9270	-16.72	20240514	5640	36.88	20240206	11380	-32.16	20230712	5640	36.88	20240206	3.33	N	179290	500	163 억		1610534	N	N	447	N	00	N
133	20240709	130902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7710	-90	5	-1.15	1014339300	131786	172.06	7800	7820	7640	10140	5460	7800	7696.87	4.98	0	11676	7980	7890	7730	7640	7480	7935	7685	164	2340	500	5460	10	1	32365678	2495	19.37	2.68	12	0.41	398.00	2879.00	11380	20230712	-32.25	5640	20240206	36.70	9270	-16.83	20240514	5640	36.70	20240206	11380	-32.25	20230712	5640	36.70	20240206	3.33	N	179290	500	163 억		1610534	N	N	447	N	00	N
134	20240709	120903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7740	-60	5	-0.77	956665420	124315	162.30	7800	7820	7640	10140	5460	7800	7695.49	4.98	0	13193	7980	7890	7730	7640	7480	7935	7685	164	2340	500	5460	10	1	32365678	2505	19.45	2.69	12	0.38	398.00	2879.00	11380	20230712	-31.99	5640	20240206	37.23	9270	-16.50	20240514	5640	37.23	20240206	11380	-31.99	20230712	5640	37.23	20240206	3.33	N	179290	500	163 억		1610534	N	N	447	N	00	N
135	20240709	110904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7680	-120	5	-1.54	796010840	103542	135.18	7800	7820	7640	10140	5460	7800	7687.81	4.98	0	22449	7980	7890	7730	7640	7480	7935	7685	164	2340	500	5460	10	1	32365678	2486	19.30	2.67	12	0.32	398.00	2879.00	11380	20230712	-32.51	5640	20240206	36.17	9270	-17.15	20240514	5640	36.17	20240206	11380	-32.51	20230712	5640	36.17	20240206	3.33	N	179290	500	163 억		1610534	N	N	447	N	00	N
136	20240709	100901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7730	-70	5	-0.90	573967020	74692	97.52	7800	7820	7640	10140	5460	7800	7684.45	4.98	0	37579	7980	7890	7730	7640	7480	7935	7685	164	2340	500	5460	10	1	32365678	2502	19.42	2.68	12	0.23	398.00	2879.00	11380	20230712	-32.07	5640	20240206	37.06	9270	-16.61	20240514	5640	37.06	20240206	11380	-32.07	20230712	5640	37.06	20240206	3.33	N	179290	500	163 억		1610534	N	N	447	N	00	N
137	20240709	090858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7790	-10	5	-0.13	13848210	1783	2.33	7800	7800	7700	10140	5460	7800	7766.80	4.98	0	-18	7980	7890	7730	7640	7480	7935	7685	164	2340	500	5460	10	1	32365678	2521	19.57	2.71	12	0.01	398.00	2879.00	11380	20230712	-31.55	5640	20240206	38.12	9270	-15.97	20240514	5640	38.12	20240206	11380	-31.55	20230712	5640	38.12	20240206	3.33	N	179290	500	163 억		1610534	N	N	447	N	00	N
138	20240708	160852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7800	100	2	1.30	586470860	76378	73.62	7690	7820	7570	10010	5390	7700	7676.09	4.89	0	26134	7840	7770	7670	7600	7500	7720	7550	164	2310	500	5390	10	1	32365678	2525	19.60	2.71	12	0.24	398.00	2879.00	11380	20230712	-31.46	5640	20240206	38.30	9270	-15.86	20240514	5640	38.30	20240206	11380	-31.46	20230712	5640	38.30	20240206	3.31	N	179290	500	163 억		1584224	N	N	447	N	00	N
139	20240708	150854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7790	90	2	1.17	523652510	68322	65.85	7690	7820	7570	10010	5390	7700	7664.48	4.89	0	27893	7840	7770	7670	7600	7500	7720	7550	164	2310	500	5390	10	1	32365678	2521	19.57	2.71	12	0.21	398.00	2879.00	11380	20230712	-31.55	5640	20240206	38.12	9270	-15.97	20240514	5640	38.12	20240206	11380	-31.55	20230712	5640	38.12	20240206	3.31	N	179290	500	163 억		1584224	N	N	1552	N	00	N
140	20240708	140856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7720	20	2	0.26	441319250	57733	55.65	7690	7760	7570	10010	5390	7700	7644.14	4.89	0	28378	7840	7770	7670	7600	7500	7720	7550	164	2310	500	5390	10	1	32365678	2499	19.40	2.68	12	0.18	398.00	2879.00	11380	20230712	-32.16	5640	20240206	36.88	9270	-16.72	20240514	5640	36.88	20240206	11380	-32.16	20230712	5640	36.88	20240206	3.31	N	179290	500	163 억		1584224	N	N	1552	N	00	N
141	20240708	130852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7650	-50	5	-0.65	271445170	35612	34.33	7690	7740	7570	10010	5390	7700	7622.30	4.89	0	11107	7840	7770	7670	7600	7500	7720	7550	164	2310	500	5390	10	1	32365678	2476	19.22	2.66	12	0.11	398.00	2879.00	11380	20230712	-32.78	5640	20240206	35.64	9270	-17.48	20240514	5640	35.64	20240206	11380	-32.78	20230712	5640	35.64	20240206	3.31	N	179290	500	163 억		1584224	N	N	1552	N	00	N
142	20240708	120854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7630	-70	5	-0.91	195775250	25672	24.74	7690	7740	7590	10010	5390	7700	7626.02	4.89	0	6636	7840	7770	7670	7600	7500	7720	7550	164	2310	500	5390	10	1	32365678	2470	19.17	2.65	12	0.08	398.00	2879.00	11380	20230712	-32.95	5640	20240206	35.28	9270	-17.69	20240514	5640	35.28	20240206	11380	-32.95	20230712	5640	35.28	20240206	3.31	N	179290	500	163 억		1584224	N	N	1552	N	00	N
143	20240708	110852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7660	-40	5	-0.52	173401230	22741	21.92	7690	7740	7590	10010	5390	7700	7625.05	4.89	0	5675	7840	7770	7670	7600	7500	7720	7550	164	2310	500	5390	10	1	32365678	2479	19.25	2.66	12	0.07	398.00	2879.00	11380	20230712	-32.69	5640	20240206	35.82	9270	-17.37	20240514	5640	35.82	20240206	11380	-32.69	20230712	5640	35.82	20240206	3.31	N	179290	500	163 억		1584224	N	N	1552	N	00	N
144	20240708	100852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7680	-20	5	-0.26	149040680	19556	18.85	7690	7740	7590	10010	5390	7700	7621.23	4.89	0	6769	7840	7770	7670	7600	7500	7720	7550	164	2310	500	5390	10	1	32365678	2486	19.30	2.67	12	0.06	398.00	2879.00	11380	20230712	-32.51	5640	20240206	36.17	9270	-17.15	20240514	5640	36.17	20240206	11380	-32.51	20230712	5640	36.17	20240206	3.31	N	179290	500	163 억		1584224	N	N	1552	N	00	N
145	20240708	090852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7670	-30	5	-0.39	23663830	3092	2.98	7690	7740	7610	10010	5390	7700	7653.24	4.89	0	464	7840	7770	7670	7600	7500	7720	7550	164	2310	500	5390	10	1	32365678	2482	19.27	2.66	12	0.01	398.00	2879.00	11380	20230712	-32.60	5640	20240206	35.99	9270	-17.26	20240514	5640	35.99	20240206	11380	-32.60	20230712	5640	35.99	20240206	3.31	N	179290	500	163 억		1584224	N	N	1552	N	00	N
146	20240705	160848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7700	0	3	0.00	790990060	103739	197.64	7740	7740	7570	10010	5390	7700	7624.17	4.92	0	-10587	7933	7816	7673	7556	7413	7875	7615	164	2310	500	5390	10	1	32365678	2492	19.35	2.67	12	0.32	398.00	2879.00	11380	20230712	-32.34	5640	20240206	36.52	9270	-16.94	20240514	5640	36.52	20240206	11380	-32.34	20230712	5640	36.52	20240206	3.36	N	179290	500	163 억		1592316	N	N	1552	N	00	N
147	20240705	150851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7600	-100	5	-1.30	695213770	91239	173.82	7740	7740	7570	10010	5390	7700	7619.44	4.92	0	-7328	7933	7816	7673	7556	7413	7875	7615	164	2310	500	5390	10	1	32365678	2460	19.10	2.64	12	0.28	398.00	2879.00	11380	20230712	-33.22	5640	20240206	34.75	9270	-18.02	20240514	5640	34.75	20240206	11380	-33.22	20230712	5640	34.75	20240206	3.36	N	179290	500	163 억		1592316	N	N	321	N	00	N
148	20240705	140852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7640	-60	5	-0.78	476212830	62439	118.96	7740	7740	7570	10010	5390	7700	7626.51	4.92	0	6909	7933	7816	7673	7556	7413	7875	7615	164	2310	500	5390	10	1	32365678	2473	19.20	2.65	12	0.19	398.00	2879.00	11380	20230712	-32.86	5640	20240206	35.46	9270	-17.58	20240514	5640	35.46	20240206	11380	-32.86	20230712	5640	35.46	20240206	3.36	N	179290	500	163 억		1592316	N	N	321	N	00	N
149	20240705	130850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7630	-70	5	-0.91	379574110	49761	94.80	7740	7740	7570	10010	5390	7700	7627.52	4.92	0	4321	7933	7816	7673	7556	7413	7875	7615	164	2310	500	5390	10	1	32365678	2470	19.17	2.65	12	0.15	398.00	2879.00	11380	20230712	-32.95	5640	20240206	35.28	9270	-17.69	20240514	5640	35.28	20240206	11380	-32.95	20230712	5640	35.28	20240206	3.36	N	179290	500	163 억		1592316	N	N	321	N	00	N
150	20240705	120851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7610	-90	5	-1.17	329321080	43155	82.22	7740	7740	7570	10010	5390	7700	7630.66	4.92	0	4018	7933	7816	7673	7556	7413	7875	7615	164	2310	500	5390	10	1	32365678	2463	19.12	2.64	12	0.13	398.00	2879.00	11380	20230712	-33.13	5640	20240206	34.93	9270	-17.91	20240514	5640	34.93	20240206	11380	-33.13	20230712	5640	34.93	20240206	3.36	N	179290	500	163 억		1592316	N	N	321	N	00	N
151	20240705	110848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7640	-60	5	-0.78	274737990	35982	68.55	7740	7740	7570	10010	5390	7700	7634.91	4.92	0	5280	7933	7816	7673	7556	7413	7875	7615	164	2310	500	5390	10	1	32365678	2473	19.20	2.65	12	0.11	398.00	2879.00	11380	20230712	-32.86	5640	20240206	35.46	9270	-17.58	20240514	5640	35.46	20240206	11380	-32.86	20230712	5640	35.46	20240206	3.36	N	179290	500	163 억		1592316	N	N	321	N	00	N
152	20240705	100849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7650	-50	5	-0.65	195555450	25588	48.75	7740	7740	7570	10010	5390	7700	7641.81	4.92	0	4009	7933	7816	7673	7556	7413	7875	7615	164	2310	500	5390	10	1	32365678	2476	19.22	2.66	12	0.08	398.00	2879.00	11380	20230712	-32.78	5640	20240206	35.64	9270	-17.48	20240514	5640	35.64	20240206	11380	-32.78	20230712	5640	35.64	20240206	3.36	N	179290	500	163 억		1592316	N	N	321	N	00	N
153	20240705	090849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7620	-80	5	-1.04	21752670	2839	5.41	7740	7740	7570	10010	5390	7700	7657.79	4.92	0	-479	7933	7816	7673	7556	7413	7875	7615	164	2310	500	5390	10	1	32365678	2466	19.15	2.65	12	0.01	398.00	2879.00	11380	20230712	-33.04	5640	20240206	35.11	9270	-17.80	20240514	5640	35.11	20240206	11380	-33.04	20230712	5640	35.11	20240206	3.36	N	179290	500	163 억		1592316	N	N	321	N	00	N
154	20240704	160844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7700	-20	5	-0.26	391605370	51243	25.96	7680	7790	7530	10030	5410	7720	7642.05	4.99	0	-24512	8053	7886	7613	7446	7173	7970	7530	164	2310	500	5400	10	1	32365678	2492	19.35	2.67	12	0.16	398.00	2879.00	11380	20230712	-32.34	5640	20240206	36.52	9270	-16.94	20240514	5640	36.52	20240206	11380	-32.34	20230712	5640	36.52	20240206	3.32	N	179290	500	163 억		1614454	N	N	321	N	00	N
155	20240704	150848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7650	-70	5	-0.91	339778570	44496	22.54	7680	7790	7530	10030	5410	7720	7636.16	4.99	0	-20269	8053	7886	7613	7446	7173	7970	7530	164	2310	500	5400	10	1	32365678	2476	19.22	2.66	12	0.14	398.00	2879.00	11380	20230712	-32.78	5640	20240206	35.64	9270	-17.48	20240514	5640	35.64	20240206	11380	-32.78	20230712	5640	35.64	20240206	3.32	N	179290	500	163 억		1614454	N	N	366	N	00	N
156	20240704	140847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7620	-100	5	-1.30	299089740	39153	19.83	7680	7790	7530	10030	5410	7720	7639.00	4.99	0	-19912	8053	7886	7613	7446	7173	7970	7530	164	2310	500	5400	10	1	32365678	2466	19.15	2.65	12	0.12	398.00	2879.00	11380	20230712	-33.04	5640	20240206	35.11	9270	-17.80	20240514	5640	35.11	20240206	11380	-33.04	20230712	5640	35.11	20240206	3.32	N	179290	500	163 억		1614454	N	N	366	N	00	N
157	20240704	130848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7580	-140	5	-1.81	232577130	30367	15.38	7680	7790	7560	10030	5410	7720	7658.88	4.99	0	-16889	8053	7886	7613	7446	7173	7970	7530	164	2310	500	5400	10	1	32365678	2453	19.05	2.63	12	0.09	398.00	2879.00	11380	20230712	-33.39	5640	20240206	34.40	9270	-18.23	20240514	5640	34.40	20240206	11380	-33.39	20230712	5640	34.40	20240206	3.32	N	179290	500	163 억		1614454	N	N	366	N	00	N
158	20240704	120847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7610	-110	5	-1.42	188322560	24542	12.43	7680	7790	7610	10030	5410	7720	7673.48	4.99	0	-12123	8053	7886	7613	7446	7173	7970	7530	164	2310	500	5400	10	1	32365678	2463	19.12	2.64	12	0.08	398.00	2879.00	11380	20230712	-33.13	5640	20240206	34.93	9270	-17.91	20240514	5640	34.93	20240206	11380	-33.13	20230712	5640	34.93	20240206	3.32	N	179290	500	163 억		1614454	N	N	366	N	00	N
159	20240704	110846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7640	-80	5	-1.04	141961850	18462	9.35	7680	7790	7640	10030	5410	7720	7689.41	4.99	0	-11099	8053	7886	7613	7446	7173	7970	7530	164	2310	500	5400	10	1	32365678	2473	19.20	2.65	12	0.06	398.00	2879.00	11380	20230712	-32.86	5640	20240206	35.46	9270	-17.58	20240514	5640	35.46	20240206	11380	-32.86	20230712	5640	35.46	20240206	3.32	N	179290	500	163 억		1614454	N	N	366	N	00	N
160	20240704	100846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7720	0	3	0.00	54061460	7006	3.55	7680	7790	7680	10030	5410	7720	7716.45	4.99	0	-1248	8053	7886	7613	7446	7173	7970	7530	164	2310	500	5400	10	1	32365678	2499	19.40	2.68	12	0.02	398.00	2879.00	11380	20230712	-32.16	5640	20240206	36.88	9270	-16.72	20240514	5640	36.88	20240206	11380	-32.16	20230712	5640	36.88	20240206	3.32	N	179290	500	163 억		1614454	N	N	366	N	00	N
161	20240704	090847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7750	30	2	0.39	17030540	2211	1.12	7680	7750	7680	10030	5410	7720	7702.64	4.99	0	47	8053	7886	7613	7446	7173	7970	7530	164	2310	500	5400	10	1	32365678	2508	19.47	2.69	12	0.01	398.00	2879.00	11380	20230712	-31.90	5640	20240206	37.41	9270	-16.40	20240514	5640	37.41	20240206	11380	-31.90	20230712	5640	37.41	20240206	3.32	N	179290	500	163 억		1614454	N	N	366	N	00	N
162	20240703	160843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7720	130	2	1.71	1490455630	197238	76.20	7600	7780	7340	9860	5320	7590	7554.10	4.91	0	23178	8383	7986	7743	7346	7103	7865	7225	164	2270	500	5310	10	1	32365678	2499	19.40	2.68	12	0.61	398.00	2879.00	11380	20230712	-32.16	5640	20240206	36.88	9270	-16.72	20240514	5640	36.88	20240206	11380	-32.16	20230712	5640	36.88	20240206	3.37	N	179290	500	163 억		1588961	N	N	366	N	00	N
163	20240703	150845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7610	20	2	0.26	1364835410	180895	69.89	7600	7780	7340	9860	5320	7590	7544.90	4.91	0	25659	8383	7986	7743	7346	7103	7865	7225	164	2270	500	5310	10	1	32365678	2463	19.12	2.64	12	0.56	398.00	2879.00	11380	20230712	-33.13	5640	20240206	34.93	9270	-17.91	20240514	5640	34.93	20240206	11380	-33.13	20230712	5640	34.93	20240206	3.37	N	179290	500	163 억		1588961	N	N	221	N	00	N
164	20240703	140846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7400	-190	5	-2.50	1025689930	135928	52.52	7600	7780	7340	9860	5320	7590	7545.83	4.91	0	16999	8383	7986	7743	7346	7103	7865	7225	164	2270	500	5310	10	1	32365678	2395	18.59	2.57	12	0.42	398.00	2879.00	11380	20230712	-34.97	5640	20240206	31.21	9270	-20.17	20240514	5640	31.21	20240206	11380	-34.97	20230712	5640	31.21	20240206	3.37	N	179290	500	163 억		1588961	N	N	221	N	00	N
165	20240703	130845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7560	-30	5	-0.40	614208780	80809	31.22	7600	7780	7500	9860	5320	7590	7600.75	4.91	0	-3781	8383	7986	7743	7346	7103	7865	7225	164	2270	500	5310	10	1	32365678	2447	18.99	2.63	12	0.25	398.00	2879.00	11380	20230712	-33.57	5640	20240206	34.04	9270	-18.45	20240514	5640	34.04	20240206	11380	-33.57	20230712	5640	34.04	20240206	3.37	N	179290	500	163 억		1588961	N	N	221	N	00	N
166	20240703	120844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7580	-10	5	-0.13	492395080	64676	24.99	7600	7780	7500	9860	5320	7590	7613.26	4.91	0	-9915	8383	7986	7743	7346	7103	7865	7225	164	2270	500	5310	10	1	32365678	2453	19.05	2.63	12	0.20	398.00	2879.00	11380	20230712	-33.39	5640	20240206	34.40	9270	-18.23	20240514	5640	34.40	20240206	11380	-33.39	20230712	5640	34.40	20240206	3.37	N	179290	500	163 억		1588961	N	N	221	N	00	N
167	20240703	110846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7650	60	2	0.79	375161210	49239	19.02	7600	7780	7500	9860	5320	7590	7619.19	4.91	0	-9272	8383	7986	7743	7346	7103	7865	7225	164	2270	500	5310	10	1	32365678	2476	19.22	2.66	12	0.15	398.00	2879.00	11380	20230712	-32.78	5640	20240206	35.64	9270	-17.48	20240514	5640	35.64	20240206	11380	-32.78	20230712	5640	35.64	20240206	3.37	N	179290	500	163 억		1588961	N	N	221	N	00	N
168	20240703	100847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7590	0	3	0.00	167438890	21829	8.43	7600	7780	7580	9860	5320	7590	7670.48	4.91	0	-11064	8383	7986	7743	7346	7103	7865	7225	164	2270	500	5310	10	1	32365678	2457	19.07	2.64	12	0.07	398.00	2879.00	11380	20230712	-33.30	5640	20240206	34.57	9270	-18.12	20240514	5640	34.57	20240206	11380	-33.30	20230712	5640	34.57	20240206	3.37	N	179290	500	163 억		1588961	N	N	221	N	00	N
169	20240703	090843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7730	140	2	1.84	41943900	5478	2.12	7600	7730	7590	9860	5320	7590	7656.79	4.91	0	-3365	8383	7986	7743	7346	7103	7865	7225	164	2270	500	5310	10	1	32365678	2502	19.42	2.68	12	0.02	398.00	2879.00	11380	20230712	-32.07	5640	20240206	37.06	9270	-16.61	20240514	5640	37.06	20240206	11380	-32.07	20230712	5640	37.06	20240206	3.37	N	179290	500	163 억		1588961	N	N	221	N	00	N
170	20240702	160841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7590	-520	5	-6.41	2005786090	257716	289.87	8060	8140	7500	10540	5680	8110	7783.95	5.03	0	-40198	8236	8172	8056	7992	7876	8205	8025	164	2430	500	5670	10	1	32365678	2457	19.07	2.64	12	0.80	398.00	2879.00	11380	20230712	-33.30	5640	20240206	34.57	9270	-18.12	20240514	5640	34.57	20240206	11380	-33.30	20230712	5640	34.57	20240206	3.38	N	179290	500	163 억		1627519	N	N	221	N	00	N
171	20240702	150843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7700	-410	5	-5.06	1615367260	206394	232.14	8060	8140	7500	10540	5680	8110	7826.62	5.03	0	-52440	8236	8172	8056	7992	7876	8205	8025	164	2430	500	5670	10	1	32365678	2492	19.35	2.67	12	0.64	398.00	2879.00	11380	20230712	-32.34	5640	20240206	36.52	9270	-16.94	20240514	5640	36.52	20240206	11380	-32.34	20230712	5640	36.52	20240206	3.38	N	179290	500	163 억		1627519	N	N	466	N	00	N
172	20240702	140843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7850	-260	5	-3.21	992929120	125745	141.43	8060	8140	7820	10540	5680	8110	7896.37	5.03	0	-58341	8236	8172	8056	7992	7876	8205	8025	164	2430	500	5670	10	1	32365678	2541	19.72	2.73	12	0.39	398.00	2879.00	11380	20230712	-31.02	5640	20240206	39.18	9270	-15.32	20240514	5640	39.18	20240206	11380	-31.02	20230712	5640	39.18	20240206	3.38	N	179290	500	163 억		1627519	N	N	466	N	00	N
173	20240702	130843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7930	-180	5	-2.22	626312920	79188	89.07	8060	8140	7840	10540	5680	8110	7909.19	5.03	0	-38118	8236	8172	8056	7992	7876	8205	8025	164	2430	500	5670	10	1	32365678	2567	19.92	2.75	12	0.24	398.00	2879.00	11380	20230712	-30.32	5640	20240206	40.60	9270	-14.46	20240514	5640	40.60	20240206	11380	-30.32	20230712	5640	40.60	20240206	3.38	N	179290	500	163 억		1627519	N	N	466	N	00	N
174	20240702	120844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7940	-170	5	-2.10	581323700	73507	82.68	8060	8140	7840	10540	5680	8110	7908.41	5.03	0	-35077	8236	8172	8056	7992	7876	8205	8025	164	2430	500	5670	10	1	32365678	2570	19.95	2.76	12	0.23	398.00	2879.00	11380	20230712	-30.23	5640	20240206	40.78	9270	-14.35	20240514	5640	40.78	20240206	11380	-30.23	20230712	5640	40.78	20240206	3.38	N	179290	500	163 억		1627519	N	N	466	N	00	N
175	20240702	110842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7910	-200	5	-2.47	490214100	62007	69.74	8060	8140	7840	10540	5680	8110	7905.79	5.03	0	-36761	8236	8172	8056	7992	7876	8205	8025	164	2430	500	5670	10	1	32365678	2560	19.87	2.75	12	0.19	398.00	2879.00	11380	20230712	-30.49	5640	20240206	40.25	9270	-14.67	20240514	5640	40.25	20240206	11380	-30.49	20230712	5640	40.25	20240206	3.38	N	179290	500	163 억		1627519	N	N	466	N	00	N
176	20240702	100842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7860	-250	5	-3.08	340482370	42969	48.33	8060	8140	7840	10540	5680	8110	7923.91	5.03	0	-21097	8236	8172	8056	7992	7876	8205	8025	164	2430	500	5670	10	1	32365678	2544	19.75	2.73	12	0.13	398.00	2879.00	11380	20230712	-30.93	5640	20240206	39.36	9270	-15.21	20240514	5640	39.36	20240206	11380	-30.93	20230712	5640	39.36	20240206	3.38	N	179290	500	163 억		1627519	N	N	466	N	00	N
177	20240702	090844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8010	-100	5	-1.23	24818880	3071	3.45	8060	8140	8010	10540	5680	8110	8081.69	5.03	0	-1218	8236	8172	8056	7992	7876	8205	8025	164	2430	500	5670	10	1	32365678	2592	20.13	2.78	12	0.01	398.00	2879.00	11380	20230712	-29.61	5640	20240206	42.02	9270	-13.59	20240514	5640	42.02	20240206	11380	-29.61	20230712	5640	42.02	20240206	3.38	N	179290	500	163 억		1627519	N	N	466	N	00	N
178	20240701	160840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8110	80	2	1.00	711001600	88578	70.19	8030	8120	7940	10430	5630	8030	8025.85	4.98	0	14411	8370	8200	8060	7890	7750	8185	7875	164	2400	500	5620	10	1	32365678	2625	20.38	2.82	12	0.27	398.00	2879.00	11380	20230712	-28.73	5640	20240206	43.79	9270	-12.51	20240514	5640	43.79	20240206	11380	-28.73	20230712	5640	43.79	20240206	3.39	N	179290	500	163 억		1612398	N	N	466	N	00	N
179	20240701	150842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8120	90	2	1.12	663265770	82690	65.53	8030	8120	7940	10430	5630	8030	8021.11	4.98	0	16280	8370	8200	8060	7890	7750	8185	7875	164	2400	500	5620	10	1	32365678	2628	20.40	2.82	12	0.26	398.00	2879.00	11380	20230712	-28.65	5640	20240206	43.97	9270	-12.41	20240514	5640	43.97	20240206	11380	-28.65	20230712	5640	43.97	20240206	3.39	N	179290	500	163 억		1612398	N	N	43	N	00	N
180	20240701	140840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8010	-20	5	-0.25	580778020	72448	57.41	8030	8090	7940	10430	5630	8030	8016.48	4.98	0	14193	8370	8200	8060	7890	7750	8185	7875	164	2400	500	5620	10	1	32365678	2592	20.13	2.78	12	0.22	398.00	2879.00	11380	20230712	-29.61	5640	20240206	42.02	9270	-13.59	20240514	5640	42.02	20240206	11380	-29.61	20230712	5640	42.02	20240206	3.39	N	179290	500	163 억		1612398	N	N	43	N	00	N
181	20240701	130841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8040	10	2	0.12	546799590	68209	54.05	8030	8090	7940	10430	5630	8030	8016.53	4.98	0	13042	8370	8200	8060	7890	7750	8185	7875	164	2400	500	5620	10	1	32365678	2602	20.20	2.79	12	0.21	398.00	2879.00	11380	20230712	-29.35	5640	20240206	42.55	9270	-13.27	20240514	5640	42.55	20240206	11380	-29.35	20230712	5640	42.55	20240206	3.39	N	179290	500	163 억		1612398	N	N	43	N	00	N
182	20240701	120841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8060	30	2	0.37	496135700	61912	49.06	8030	8070	7940	10430	5630	8030	8013.56	4.98	0	13276	8370	8200	8060	7890	7750	8185	7875	164	2400	500	5620	10	1	32365678	2609	20.25	2.80	12	0.19	398.00	2879.00	11380	20230712	-29.17	5640	20240206	42.91	9270	-13.05	20240514	5640	42.91	20240206	11380	-29.17	20230712	5640	42.91	20240206	3.39	N	179290	500	163 억		1612398	N	N	43	N	00	N
183	20240701	110839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8030	0	3	0.00	449219860	56073	44.44	8030	8070	7940	10430	5630	8030	8011.34	4.98	0	11044	8370	8200	8060	7890	7750	8185	7875	164	2400	500	5620	10	1	32365678	2599	20.18	2.79	12	0.17	398.00	2879.00	11380	20230712	-29.44	5640	20240206	42.38	9270	-13.38	20240514	5640	42.38	20240206	11380	-29.44	20230712	5640	42.38	20240206	3.39	N	179290	500	163 억		1612398	N	N	43	N	00	N
184	20240701	100838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8000	-30	5	-0.37	297672620	37193	29.47	8030	8070	7940	10430	5630	8030	8003.46	4.98	0	10335	8370	8200	8060	7890	7750	8185	7875	164	2400	500	5620	10	1	32365678	2589	20.10	2.78	12	0.11	398.00	2879.00	11380	20230712	-29.70	5640	20240206	41.84	9270	-13.70	20240514	5640	41.84	20240206	11380	-29.70	20230712	5640	41.84	20240206	3.39	N	179290	500	163 억		1612398	N	N	43	N	00	N
185	20240701	090836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8020	-10	5	-0.12	19307110	2406	1.91	8030	8060	8000	10430	5630	8030	8024.57	4.98	0	654	8370	8200	8060	7890	7750	8185	7875	164	2400	500	5620	10	1	32365678	2596	20.15	2.79	12	0.01	398.00	2879.00	11380	20230712	-29.53	5640	20240206	42.20	9270	-13.48	20240514	5640	42.20	20240206	11380	-29.53	20230712	5640	42.20	20240206	3.39	N	179290	500	163 억		1612398	N	N	43	N	00	N