KissMeData/208370/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	160954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5300	-110	5	-2.03	23418993500	4203403	48.87	5530	5900	5170	7030	3790	5410	5572.08	0.26	0	20993	6096	5752	5396	5052	4696	5925	5225	129	1620	500	3350	10	1	25740564	1364	24.88	2.26	12	16.33	213.00	2347.00	13090	20230922	-59.51	3735	20240722	41.90	7460	-28.95	20240109	3735	41.90	20240722	13090	-59.51	20230922	3735	41.90	20240722	3.41	N	208370	500	128 억		67682	N	N	0	N	00	N
3	20240731	151009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5350	-60	5	-1.11	22846507580	4095062	47.61	5530	5900	5170	7030	3790	5410	5579.45	0.26	0	13222	6096	5752	5396	5052	4696	5925	5225	129	1620	500	3350	10	1	25740564	1377	25.12	2.28	12	15.91	213.00	2347.00	13090	20230922	-59.13	3735	20240722	43.24	7460	-28.28	20240109	3735	43.24	20240722	13090	-59.13	20230922	3735	43.24	20240722	3.41	N	208370	500	128 억		67682	N	N	0	N	00	N
4	20240731	141008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5220	-190	5	-3.51	21415556030	3823138	44.45	5530	5900	5220	7030	3790	5410	5602.06	0.26	0	-16626	6096	5752	5396	5052	4696	5925	5225	129	1620	500	3350	10	1	25740564	1344	24.51	2.22	12	14.85	213.00	2347.00	13090	20230922	-60.12	3735	20240722	39.76	7460	-30.03	20240109	3735	39.76	20240722	13090	-60.12	20230922	3735	39.76	20240722	3.41	N	208370	500	128 억		67682	N	N	0	N	00	N
5	20240731	131004	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5330	-80	5	-1.48	20156056920	3584372	41.68	5530	5900	5310	7030	3790	5410	5623.91	0.26	0	-19277	6096	5752	5396	5052	4696	5925	5225	129	1620	500	3350	10	1	25740564	1372	25.02	2.27	12	13.92	213.00	2347.00	13090	20230922	-59.28	3735	20240722	42.70	7460	-28.55	20240109	3735	42.70	20240722	13090	-59.28	20230922	3735	42.70	20240722	3.41	N	208370	500	128 억		67682	N	N	0	N	00	N
6	20240731	121003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5430	20	2	0.37	19061716280	3380411	39.31	5530	5900	5390	7030	3790	5410	5639.55	0.26	0	-30719	6096	5752	5396	5052	4696	5925	5225	129	1620	500	3350	10	1	25740564	1398	25.49	2.31	12	13.13	213.00	2347.00	13090	20230922	-58.52	3735	20240722	45.38	7460	-27.21	20240109	3735	45.38	20240722	13090	-58.52	20230922	3735	45.38	20240722	3.41	N	208370	500	128 억		67682	N	N	0	N	00	N
7	20240731	111007	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5470	60	2	1.11	18525993200	3282178	38.16	5530	5900	5390	7030	3790	5410	5645.13	0.26	0	-24230	6096	5752	5396	5052	4696	5925	5225	129	1620	500	3350	10	1	25740564	1408	25.68	2.33	12	12.75	213.00	2347.00	13090	20230922	-58.21	3735	20240722	46.45	7460	-26.68	20240109	3735	46.45	20240722	13090	-58.21	20230922	3735	46.45	20240722	3.41	N	208370	500	128 억		67682	N	N	0	N	00	N
8	20240731	101002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5480	70	2	1.29	17091271280	3019861	35.11	5530	5900	5400	7030	3790	5410	5660.44	0.26	0	-26130	6096	5752	5396	5052	4696	5925	5225	129	1620	500	3350	10	1	25740564	1411	25.73	2.33	12	11.73	213.00	2347.00	13090	20230922	-58.14	3735	20240722	46.72	7460	-26.54	20240109	3735	46.72	20240722	13090	-58.14	20230922	3735	46.72	20240722	3.41	N	208370	500	128 억		67682	N	N	0	N	00	N
9	20240731	091002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5770	360	2	6.65	8951648080	1561637	18.16	5530	5900	5450	7030	3790	5410	5734.27	0.26	0	35564	6096	5752	5396	5052	4696	5925	5225	129	1620	500	3350	10	1	25740564	1485	27.09	2.46	12	6.07	213.00	2347.00	13090	20230922	-55.92	3735	20240722	54.48	7460	-22.65	20240109	3735	54.48	20240722	13090	-55.92	20230922	3735	54.48	20240722	3.41	N	208370	500	128 억		67682	N	N	0	N	00	N
10	20240730	160938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5410	310	2	6.08	46709226870	8541590	134.46	5060	5740	5040	6630	3570	5100	5468.48	0.43	0	-42053	5756	5427	5121	4792	4486	5592	4957	129	1530	500	3160	10	1	25740564	1393	25.40	2.31	12	33.18	213.00	2347.00	13090	20230922	-58.67	3735	20240722	44.85	7460	-27.48	20240109	3735	44.85	20240722	13090	-58.67	20230922	3735	44.85	20240722	3.83	N	208370	500	128 억		110372	N	N	0	N	00	N
11	20240730	150956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5450	350	2	6.86	45560388060	8329023	131.11	5060	5740	5040	6630	3570	5100	5470.09	0.43	0	12769	5756	5427	5121	4792	4486	5592	4957	129	1530	500	3160	10	1	25740564	1403	25.59	2.32	12	32.36	213.00	2347.00	13090	20230922	-58.37	3735	20240722	45.92	7460	-26.94	20240109	3735	45.92	20240722	13090	-58.37	20230922	3735	45.92	20240722	3.83	N	208370	500	128 억		110372	N	N	0	N	00	N
12	20240730	140945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5400	300	2	5.88	43236470300	7898774	124.34	5060	5740	5040	6630	3570	5100	5473.83	0.43	0	16292	5756	5427	5121	4792	4486	5592	4957	129	1530	500	3160	10	1	25740564	1390	25.35	2.30	12	30.69	213.00	2347.00	13090	20230922	-58.75	3735	20240722	44.58	7460	-27.61	20240109	3735	44.58	20240722	13090	-58.75	20230922	3735	44.58	20240722	3.83	N	208370	500	128 억		110372	N	N	0	N	00	N
13	20240730	130949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5460	360	2	7.06	41463661850	7569986	119.16	5060	5740	5040	6630	3570	5100	5477.39	0.43	0	-5980	5756	5427	5121	4792	4486	5592	4957	129	1530	500	3160	10	1	25740564	1405	25.63	2.33	12	29.41	213.00	2347.00	13090	20230922	-58.29	3735	20240722	46.18	7460	-26.81	20240109	3735	46.18	20240722	13090	-58.29	20230922	3735	46.18	20240722	3.83	N	208370	500	128 억		110372	N	N	0	N	00	N
14	20240730	120942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5410	310	2	6.08	38250631410	6985023	109.96	5060	5740	5040	6630	3570	5100	5476.11	0.43	0	-15617	5756	5427	5121	4792	4486	5592	4957	129	1530	500	3160	10	1	25740564	1393	25.40	2.31	12	27.14	213.00	2347.00	13090	20230922	-58.67	3735	20240722	44.85	7460	-27.48	20240109	3735	44.85	20240722	13090	-58.67	20230922	3735	44.85	20240722	3.83	N	208370	500	128 억		110372	N	N	0	N	00	N
15	20240730	110948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5450	350	2	6.86	35499027370	6482699	102.05	5060	5740	5040	6630	3570	5100	5475.98	0.43	0	-26424	5756	5427	5121	4792	4486	5592	4957	129	1530	500	3160	10	1	25740564	1403	25.59	2.32	12	25.18	213.00	2347.00	13090	20230922	-58.37	3735	20240722	45.92	7460	-26.94	20240109	3735	45.92	20240722	13090	-58.37	20230922	3735	45.92	20240722	3.83	N	208370	500	128 억		110372	N	N	0	N	00	N
16	20240730	100955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5480	380	2	7.45	12581084730	2344554	36.91	5060	5560	5040	6630	3570	5100	5366.12	0.43	0	-91369	5756	5427	5121	4792	4486	5592	4957	129	1530	500	3160	10	1	25740564	1411	25.73	2.33	12	9.11	213.00	2347.00	13090	20230922	-58.14	3735	20240722	46.72	7460	-26.54	20240109	3735	46.72	20240722	13090	-58.14	20230922	3735	46.72	20240722	3.83	N	208370	500	128 억		110372	N	N	0	N	00	N
17	20240730	091000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5130	30	2	0.59	952394820	185366	2.92	5060	5220	5040	6630	3570	5100	5137.97	0.43	0	-14896	5756	5427	5121	4792	4486	5592	4957	129	1530	500	3160	10	1	25740564	1320	24.08	2.19	12	0.72	213.00	2347.00	13090	20230922	-60.81	3735	20240722	37.35	7460	-31.23	20240109	3735	37.35	20240722	13090	-60.81	20230922	3735	37.35	20240722	3.83	N	208370	500	128 억		110372	N	N	0	N	00	N
18	20240729	160937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5100	180	2	3.66	33009169690	6305752	169.00	4820	5450	4815	6390	3445	4920	5235.65	0.22	0	48982	5566	5242	5066	4742	4566	5155	4655	129	1470	500	3050	10	1	25740564	1313	23.94	2.17	12	24.50	213.00	2347.00	13090	20230922	-61.04	3735	20240722	36.55	7460	-31.64	20240109	3735	36.55	20240722	13090	-61.04	20230922	3735	36.55	20240722	3.43	N	208370	500	128 억		56865	N	N	0	N	00	N
19	20240729	150952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5130	210	2	4.27	32323396800	6171604	165.41	4820	5450	4815	6390	3445	4920	5238.22	0.22	0	58333	5566	5242	5066	4742	4566	5155	4655	129	1470	500	3050	10	1	25740564	1320	24.08	2.19	12	23.98	213.00	2347.00	13090	20230922	-60.81	3735	20240722	37.35	7460	-31.23	20240109	3735	37.35	20240722	13090	-60.81	20230922	3735	37.35	20240722	3.43	N	208370	500	128 억		56865	N	N	0	N	00	N
20	20240729	140957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5140	220	2	4.47	31124954920	5938985	159.17	4820	5450	4815	6390	3445	4920	5241.61	0.22	0	70699	5566	5242	5066	4742	4566	5155	4655	129	1470	500	3050	10	1	25740564	1323	24.13	2.19	12	23.07	213.00	2347.00	13090	20230922	-60.73	3735	20240722	37.62	7460	-31.10	20240109	3735	37.62	20240722	13090	-60.73	20230922	3735	37.62	20240722	3.43	N	208370	500	128 억		56865	N	N	0	N	00	N
21	20240729	130956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5160	240	2	4.88	30165456680	5752161	154.16	4820	5450	4815	6390	3445	4920	5245.05	0.22	0	45335	5566	5242	5066	4742	4566	5155	4655	129	1470	500	3050	10	1	25740564	1328	24.23	2.20	12	22.35	213.00	2347.00	13090	20230922	-60.58	3735	20240722	38.15	7460	-30.83	20240109	3735	38.15	20240722	13090	-60.58	20230922	3735	38.15	20240722	3.43	N	208370	500	128 억		56865	N	N	0	N	00	N
22	20240729	120953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5190	270	2	5.49	28926444230	5512407	147.74	4820	5450	4815	6390	3445	4920	5248.42	0.22	0	-7006	5566	5242	5066	4742	4566	5155	4655	129	1470	500	3050	10	1	25740564	1336	24.37	2.21	12	21.42	213.00	2347.00	13090	20230922	-60.35	3735	20240722	38.96	7460	-30.43	20240109	3735	38.96	20240722	13090	-60.35	20230922	3735	38.96	20240722	3.43	N	208370	500	128 억		56865	N	N	0	N	00	N
23	20240729	110945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5200	280	2	5.69	19156821780	3670127	98.36	4820	5420	4815	6390	3445	4920	5220.90	0.22	0	14324	5566	5242	5066	4742	4566	5155	4655	129	1470	500	3050	10	1	25740564	1339	24.41	2.22	12	14.26	213.00	2347.00	13090	20230922	-60.28	3735	20240722	39.22	7460	-30.29	20240109	3735	39.22	20240722	13090	-60.28	20230922	3735	39.22	20240722	3.43	N	208370	500	128 억		56865	N	N	0	N	00	N
24	20240729	100941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5060	140	2	2.85	3395728980	681022	18.25	4820	5100	4815	6390	3445	4920	4987.73	0.22	0	106436	5566	5242	5066	4742	4566	5155	4655	129	1470	500	3050	10	1	25740564	1302	23.76	2.16	12	2.65	213.00	2347.00	13090	20230922	-61.34	3735	20240722	35.48	7460	-32.17	20240109	3735	35.48	20240722	13090	-61.34	20230922	3735	35.48	20240722	3.43	N	208370	500	128 억		56865	N	N	0	N	00	N
25	20240729	090940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4940	20	2	0.41	812255730	166723	4.47	4820	4950	4815	6390	3445	4920	4867.09	0.22	0	25598	5566	5242	5066	4742	4566	5155	4655	129	1470	500	3050	5	1	25740564	1272	23.19	2.10	12	0.65	213.00	2347.00	13090	20230922	-62.26	3735	20240722	32.26	7460	-33.78	20240109	3735	32.26	20240722	13090	-62.26	20230922	3735	32.26	20240722	3.43	N	208370	500	128 억		56865	N	N	0	N	00	N
26	20240726	160927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4920	-60	5	-1.20	18887848200	3695475	32.05	5090	5390	4890	6470	3490	4980	5111.84	0.29	0	-17213	6026	5502	5126	4602	4226	5765	4865	129	1490	500	3080	5	1	25740564	1266	23.10	2.10	12	14.36	213.00	2347.00	13090	20230922	-62.41	3735	20240722	31.73	7460	-34.05	20240109	3735	31.73	20240722	13090	-62.41	20230922	3735	31.73	20240722	3.34	N	208370	500	128 억		74527	N	N	0	N	00	N
27	20240726	150936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4990	10	2	0.20	18354373965	3587651	31.11	5090	5390	4890	6470	3490	4980	5116.23	0.29	0	-13364	6026	5502	5126	4602	4226	5765	4865	129	1490	500	3080	5	1	25740564	1284	23.43	2.13	12	13.94	213.00	2347.00	13090	20230922	-61.88	3735	20240722	33.60	7460	-33.11	20240109	3735	33.60	20240722	13090	-61.88	20230922	3735	33.60	20240722	3.34	N	208370	500	128 억		74527	N	N	0	N	00	N
28	20240726	140936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4970	-10	5	-0.20	17580605565	3431726	29.76	5090	5390	4890	6470	3490	4980	5123.23	0.29	0	-25568	6026	5502	5126	4602	4226	5765	4865	129	1490	500	3080	5	1	25740564	1279	23.33	2.12	12	13.33	213.00	2347.00	13090	20230922	-62.03	3735	20240722	33.07	7460	-33.38	20240109	3735	33.07	20240722	13090	-62.03	20230922	3735	33.07	20240722	3.34	N	208370	500	128 억		74527	N	N	0	N	00	N
29	20240726	130938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5010	30	2	0.60	16434538740	3200078	27.75	5090	5390	4955	6470	3490	4980	5135.98	0.29	0	-33938	6026	5502	5126	4602	4226	5765	4865	129	1490	500	3080	10	1	25740564	1290	23.52	2.13	12	12.43	213.00	2347.00	13090	20230922	-61.73	3735	20240722	34.14	7460	-32.84	20240109	3735	34.14	20240722	13090	-61.73	20230922	3735	34.14	20240722	3.34	N	208370	500	128 억		74527	N	N	0	N	00	N
30	20240726	120942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5000	20	2	0.40	15865275775	3086055	26.76	5090	5390	4955	6470	3490	4980	5141.29	0.29	0	-34227	6026	5502	5126	4602	4226	5765	4865	129	1490	500	3080	10	1	25740564	1287	23.47	2.13	12	11.99	213.00	2347.00	13090	20230922	-61.80	3735	20240722	33.87	7460	-32.98	20240109	3735	33.87	20240722	13090	-61.80	20230922	3735	33.87	20240722	3.34	N	208370	500	128 억		74527	N	N	0	N	00	N
31	20240726	110942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5020	40	2	0.80	15317431600	2976983	25.82	5090	5390	4955	6470	3490	4980	5145.64	0.29	0	-34436	6026	5502	5126	4602	4226	5765	4865	129	1490	500	3080	10	1	25740564	1292	23.57	2.14	12	11.57	213.00	2347.00	13090	20230922	-61.65	3735	20240722	34.40	7460	-32.71	20240109	3735	34.40	20240722	13090	-61.65	20230922	3735	34.40	20240722	3.34	N	208370	500	128 억		74527	N	N	0	N	00	N
32	20240726	100935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4955	-25	5	-0.50	13073514725	2532707	21.96	5090	5390	4955	6470	3490	4980	5162.34	0.29	0	-20005	6026	5502	5126	4602	4226	5765	4865	129	1490	500	3080	5	1	25740564	1275	23.26	2.11	12	9.84	213.00	2347.00	13090	20230922	-62.15	3735	20240722	32.66	7460	-33.58	20240109	3735	32.66	20240722	13090	-62.15	20230922	3735	32.66	20240722	3.34	N	208370	500	128 억		74527	N	N	0	N	00	N
33	20240726	090933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5080	100	2	2.01	1638518455	324728	2.82	5090	5100	4985	6470	3490	4980	5047.14	0.29	0	-11730	6026	5502	5126	4602	4226	5765	4865	129	1490	500	3080	10	1	25740564	1308	23.85	2.16	12	1.26	213.00	2347.00	13090	20230922	-61.19	3735	20240722	36.01	7460	-31.90	20240109	3735	36.01	20240722	13090	-61.19	20230922	3735	36.01	20240722	3.34	N	208370	500	128 억		74527	N	N	0	N	00	N
34	20240725	160933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4980	70	2	1.43	59348612995	11461398	74.42	4785	5650	4750	6380	3440	4910	5178.36	0.22	0	17382	5890	5400	4800	4310	3710	5645	4555	129	1470	500	3040	5	1	25740564	1282	23.38	2.12	12	44.53	213.00	2347.00	13090	20230922	-61.96	3735	20240722	33.33	7460	-33.24	20240109	3735	33.33	20240722	13090	-61.96	20230922	3735	33.33	20240722	3.25	N	208370	500	128 억		55600	N	N	0	N	00	N
35	20240725	150945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5030	120	2	2.44	57604968510	11113288	72.16	4785	5650	4750	6380	3440	4910	5183.45	0.22	0	50085	5890	5400	4800	4310	3710	5645	4555	129	1470	500	3040	10	1	25740564	1295	23.62	2.14	12	43.17	213.00	2347.00	13090	20230922	-61.57	3735	20240722	34.67	7460	-32.57	20240109	3735	34.67	20240722	13090	-61.57	20230922	3735	34.67	20240722	3.25	N	208370	500	128 억		55600	N	N	0	N	00	N
36	20240725	140940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4860	-50	5	-1.02	53686744095	10322336	67.02	4785	5650	4750	6380	3440	4910	5201.04	0.22	0	74480	5890	5400	4800	4310	3710	5645	4555	129	1470	500	3040	5	1	25740564	1251	22.82	2.07	12	40.10	213.00	2347.00	13090	20230922	-62.87	3735	20240722	30.12	7460	-34.85	20240109	3735	30.12	20240722	13090	-62.87	20230922	3735	30.12	20240722	3.25	N	208370	500	128 억		55600	N	N	0	N	00	N
37	20240725	130934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4875	-35	5	-0.71	52508234310	10078573	65.44	4785	5650	4750	6380	3440	4910	5209.91	0.22	0	34195	5890	5400	4800	4310	3710	5645	4555	129	1470	500	3040	5	1	25740564	1255	22.89	2.08	12	39.15	213.00	2347.00	13090	20230922	-62.76	3735	20240722	30.52	7460	-34.65	20240109	3735	30.52	20240722	13090	-62.76	20230922	3735	30.52	20240722	3.25	N	208370	500	128 억		55600	N	N	0	N	00	N
38	20240725	120940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4990	80	2	1.63	49692756710	9501423	61.69	4785	5650	4750	6380	3440	4910	5230.05	0.22	0	7794	5890	5400	4800	4310	3710	5645	4555	129	1470	500	3040	5	1	25740564	1284	23.43	2.13	12	36.91	213.00	2347.00	13090	20230922	-61.88	3735	20240722	33.60	7460	-33.11	20240109	3735	33.60	20240722	13090	-61.88	20230922	3735	33.60	20240722	3.25	N	208370	500	128 억		55600	N	N	0	N	00	N
39	20240725	110937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5020	110	2	2.24	48183916395	9199447	59.73	4785	5650	4750	6380	3440	4910	5237.72	0.22	0	17197	5890	5400	4800	4310	3710	5645	4555	129	1470	500	3040	10	1	25740564	1292	23.57	2.14	12	35.74	213.00	2347.00	13090	20230922	-61.65	3735	20240722	34.40	7460	-32.71	20240109	3735	34.40	20240722	13090	-61.65	20230922	3735	34.40	20240722	3.25	N	208370	500	128 억		55600	N	N	0	N	00	N
40	20240725	100931	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5250	340	2	6.92	41476791650	7885046	51.20	4785	5650	4750	6380	3440	4910	5260.21	0.22	0	9427	5890	5400	4800	4310	3710	5645	4555	129	1470	500	3040	10	1	25740564	1351	24.65	2.24	12	30.63	213.00	2347.00	13090	20230922	-59.89	3735	20240722	40.56	7460	-29.62	20240109	3735	40.56	20240722	13090	-59.89	20230922	3735	40.56	20240722	3.25	N	208370	500	128 억		55600	N	N	0	N	00	N
41	20240725	090927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4945	35	2	0.71	4277771445	871503	5.66	4785	5030	4750	6380	3440	4910	4908.50	0.22	0	14746	5890	5400	4800	4310	3710	5645	4555	129	1470	500	3040	5	1	25740564	1273	23.22	2.11	12	3.39	213.00	2347.00	13090	20230922	-62.22	3735	20240722	32.40	7460	-33.71	20240109	3735	32.40	20240722	13090	-62.22	20230922	3735	32.40	20240722	3.25	N	208370	500	128 억		55600	N	N	0	N	00	N
42	20240724	160927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4910	650	2	15.26	71559808130	14715317	150.68	4310	5290	4200	5530	2985	4260	4862.96	0.75	0	-177708	5380	4820	4290	3730	3200	5100	4010	129	1270	500	2640	5	1	25740564	1264	23.05	2.09	12	57.17	213.00	2347.00	13090	20230922	-62.49	3735	20240722	31.46	7460	-34.18	20240109	3735	31.46	20240722	13090	-62.49	20230922	3735	31.46	20240722	3.26	N	208370	500	128 억		192553	N	N	0	N	00	N
43	20240724	150942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4995	735	2	17.25	66809452345	13746617	140.76	4310	5290	4200	5530	2985	4260	4860.14	0.75	0	-171569	5380	4820	4290	3730	3200	5100	4010	129	1270	500	2640	5	1	25740564	1286	23.45	2.13	12	53.40	213.00	2347.00	13090	20230922	-61.84	3735	20240722	33.73	7460	-33.04	20240109	3735	33.73	20240722	13090	-61.84	20230922	3735	33.73	20240722	3.26	N	208370	500	128 억		192553	N	N	0	N	00	N
44	20240724	140935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4560	300	2	7.04	26534471855	5645206	57.81	4310	4990	4200	5530	2985	4260	4700.48	0.75	0	-150249	5380	4820	4290	3730	3200	5100	4010	129	1270	500	2640	5	1	25740564	1174	21.41	1.94	12	21.93	213.00	2347.00	13090	20230922	-65.16	3735	20240722	22.09	7460	-38.87	20240109	3735	22.09	20240722	13090	-65.16	20230922	3735	22.09	20240722	3.26	N	208370	500	128 억		192553	N	N	0	N	00	N
45	20240724	130942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4300	40	2	0.94	4867153390	1121588	11.48	4310	4455	4200	5530	2985	4260	4339.64	0.75	0	33893	5380	4820	4290	3730	3200	5100	4010	129	1270	500	2640	5	1	25740564	1107	20.19	1.83	12	4.36	213.00	2347.00	13090	20230922	-67.15	3735	20240722	15.13	7460	-42.36	20240109	3735	15.13	20240722	13090	-67.15	20230922	3735	15.13	20240722	3.26	N	208370	500	128 억		192553	N	N	0	N	00	N
46	20240724	120939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4330	70	2	1.64	4486654445	1032892	10.58	4310	4455	4200	5530	2985	4260	4343.91	0.75	0	43243	5380	4820	4290	3730	3200	5100	4010	129	1270	500	2640	5	1	25740564	1115	20.33	1.84	12	4.01	213.00	2347.00	13090	20230922	-66.92	3735	20240722	15.93	7460	-41.96	20240109	3735	15.93	20240722	13090	-66.92	20230922	3735	15.93	20240722	3.26	N	208370	500	128 억		192553	N	N	0	N	00	N
47	20240724	110935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4350	90	2	2.11	4213688610	969969	9.93	4310	4455	4200	5530	2985	4260	4344.29	0.75	0	38200	5380	4820	4290	3730	3200	5100	4010	129	1270	500	2640	5	1	25740564	1120	20.42	1.85	12	3.77	213.00	2347.00	13090	20230922	-66.77	3735	20240722	16.47	7460	-41.69	20240109	3735	16.47	20240722	13090	-66.77	20230922	3735	16.47	20240722	3.26	N	208370	500	128 억		192553	N	N	0	N	00	N
48	20240724	101003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4395	135	2	3.17	3567065480	822474	8.42	4310	4455	4200	5530	2985	4260	4337.15	0.75	0	4618	5380	4820	4290	3730	3200	5100	4010	129	1270	500	2640	5	1	25740564	1131	20.63	1.87	12	3.20	213.00	2347.00	13090	20230922	-66.42	3735	20240722	17.67	7460	-41.09	20240109	3735	17.67	20240722	13090	-66.42	20230922	3735	17.67	20240722	3.26	N	208370	500	128 억		192553	N	N	0	N	00	N
49	20240724	090928	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4250	-10	5	-0.23	996140460	233877	2.39	4310	4320	4200	5530	2985	4260	4259.24	0.75	0	-22778	5380	4820	4290	3730	3200	5100	4010	129	1270	500	2640	5	1	25740564	1094	19.95	1.81	12	0.91	213.00	2347.00	13090	20230922	-67.53	3735	20240722	13.79	7460	-43.03	20240109	3735	13.79	20240722	13090	-67.53	20230922	3735	13.79	20240722	3.26	N	208370	500	128 억		192553	N	N	0	N	00	N
50	20240723	160922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4260	500	2	13.30	43493419125	9661224	8499.06	3760	4850	3760	4885	2635	3760	4501.90	1.25	0	-79879	3916	3837	3786	3707	3656	3812	3682	129	1125	500	2330	5	1	25740564	1097	20.00	1.82	12	37.53	213.00	2347.00	13090	20230922	-67.46	3735	20240722	14.06	7460	-42.90	20240109	3735	14.06	20240722	13090	-67.46	20230922	3735	14.06	20240722	3.29	N	208370	500	128 억		320867	N	N	0	N	00	N
51	20240723	150944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4320	560	2	14.89	42385962405	9404068	8272.84	3760	4850	3760	4885	2635	3760	4507.19	1.25	0	-47597	3916	3837	3786	3707	3656	3812	3682	129	1125	500	2330	5	1	25740564	1112	20.28	1.84	12	36.53	213.00	2347.00	13090	20230922	-67.00	3735	20240722	15.66	7460	-42.09	20240109	3735	15.66	20240722	13090	-67.00	20230922	3735	15.66	20240722	3.29	N	208370	500	128 억		320867	N	N	0	N	00	N
52	20240723	140926	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4360	600	2	15.96	40631071275	8996195	7914.03	3760	4850	3760	4885	2635	3760	4516.47	1.25	0	-96622	3916	3837	3786	3707	3656	3812	3682	129	1125	500	2330	5	1	25740564	1122	20.47	1.86	12	34.95	213.00	2347.00	13090	20230922	-66.69	3735	20240722	16.73	7460	-41.55	20240109	3735	16.73	20240722	13090	-66.69	20230922	3735	16.73	20240722	3.29	N	208370	500	128 억		320867	N	N	0	N	00	N
53	20240723	130922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4450	690	2	18.35	37513149105	8288371	7291.35	3760	4850	3760	4885	2635	3760	4526.00	1.25	0	-158452	3916	3837	3786	3707	3656	3812	3682	129	1125	500	2330	5	1	25740564	1145	20.89	1.90	12	32.20	213.00	2347.00	13090	20230922	-66.00	3735	20240722	19.14	7460	-40.35	20240109	3735	19.14	20240722	13090	-66.00	20230922	3735	19.14	20240722	3.29	N	208370	500	128 억		320867	N	N	0	N	00	N
54	20240723	120927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4625	865	2	23.01	33672617935	7442769	6547.47	3760	4850	3760	4885	2635	3760	4524.21	1.25	0	-205757	3916	3837	3786	3707	3656	3812	3682	129	1125	500	2330	5	1	25740564	1191	21.71	1.97	12	28.91	213.00	2347.00	13090	20230922	-64.67	3735	20240722	23.83	7460	-38.00	20240109	3735	23.83	20240722	13090	-64.67	20230922	3735	23.83	20240722	3.29	N	208370	500	128 억		320867	N	N	0	N	00	N
55	20240723	110928	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4590	830	2	22.07	20317226745	4601023	4047.56	3760	4650	3760	4885	2635	3760	4415.81	1.25	0	-104097	3916	3837	3786	3707	3656	3812	3682	129	1125	500	2330	5	1	25740564	1181	21.55	1.96	12	17.87	213.00	2347.00	13090	20230922	-64.94	3735	20240722	22.89	7460	-38.47	20240109	3735	22.89	20240722	13090	-64.94	20230922	3735	22.89	20240722	3.29	N	208370	500	128 억		320867	N	N	0	N	00	N
56	20240723	100925	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4335	575	2	15.29	9154956380	2111589	1857.58	3760	4545	3760	4885	2635	3760	4335.58	1.25	0	-97640	3916	3837	3786	3707	3656	3812	3682	129	1125	500	2330	5	1	25740564	1116	20.35	1.85	12	8.20	213.00	2347.00	13090	20230922	-66.88	3735	20240722	16.06	7460	-41.89	20240109	3735	16.06	20240722	13090	-66.88	20230922	3735	16.06	20240722	3.29	N	208370	500	128 억		320867	N	N	0	N	00	N
57	20240723	090934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3820	60	2	1.60	13175220	3470	3.05	3760	3825	3760	4885	2635	3760	3796.89	1.25	0	2521	3916	3837	3786	3707	3656	3812	3682	129	1125	500	2330	5	1	25740564	983	17.93	1.63	12	0.01	213.00	2347.00	13090	20230922	-70.82	3735	20240722	2.28	7460	-48.79	20240109	3735	2.28	20240722	13090	-70.82	20230922	3735	2.28	20240722	3.29	N	208370	500	128 억		320867	N	N	0	N	00	N
58	20240722	160918	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3760	-80	5	-2.08	428113575	113649	93.64	3825	3865	3735	4990	2690	3840	3766.99	1.22	0	6811	3930	3885	3815	3770	3700	3850	3735	129	1150	500	2380	5	1	25740564	968	17.65	1.60	12	0.44	213.00	2347.00	13090	20230922	-71.28	3735	20240722	0.67	7460	-49.60	20240109	3735	0.67	20240722	13090	-71.28	20230922	3735	0.67	20240722	3.29	N	208370	500	128 억		314170	N	N	0	N	00	N
59	20240722	150925	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3785	-55	5	-1.43	405284365	107592	88.65	3825	3865	3735	4990	2690	3840	3766.86	1.22	0	4139	3930	3885	3815	3770	3700	3850	3735	129	1150	500	2380	5	1	25740564	974	17.77	1.61	12	0.42	213.00	2347.00	13090	20230922	-71.08	3735	20240722	1.34	7460	-49.26	20240109	3735	1.34	20240722	13090	-71.08	20230922	3735	1.34	20240722	3.29	N	208370	500	128 억		314170	N	N	0	N	00	N
60	20240722	140933	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3765	-75	5	-1.95	352757540	93658	77.17	3825	3865	3735	4990	2690	3840	3766.44	1.22	0	-5815	3930	3885	3815	3770	3700	3850	3735	129	1150	500	2380	5	1	25740564	969	17.68	1.60	12	0.36	213.00	2347.00	13090	20230922	-71.24	3735	20240722	0.80	7460	-49.53	20240109	3735	0.80	20240722	13090	-71.24	20230922	3735	0.80	20240722	3.29	N	208370	500	128 억		314170	N	N	0	N	00	N
61	20240722	130928	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3745	-95	5	-2.47	308430360	81857	67.45	3825	3865	3735	4990	2690	3840	3767.92	1.22	0	-12107	3930	3885	3815	3770	3700	3850	3735	129	1150	500	2380	5	1	25740564	964	17.58	1.60	12	0.32	213.00	2347.00	13090	20230922	-71.39	3735	20240722	0.27	7460	-49.80	20240109	3735	0.27	20240722	13090	-71.39	20230922	3735	0.27	20240722	3.29	N	208370	500	128 억		314170	N	N	0	N	00	N
62	20240722	120925	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3755	-85	5	-2.21	265702380	70435	58.03	3825	3865	3735	4990	2690	3840	3772.31	1.22	0	-13736	3930	3885	3815	3770	3700	3850	3735	129	1150	500	2380	5	1	25740564	967	17.63	1.60	12	0.27	213.00	2347.00	13090	20230922	-71.31	3735	20240722	0.54	7460	-49.66	20240109	3735	0.54	20240722	13090	-71.31	20230922	3735	0.54	20240722	3.29	N	208370	500	128 억		314170	N	N	0	N	00	N
63	20240722	110924	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3745	-95	5	-2.47	239326550	63411	52.25	3825	3865	3735	4990	2690	3840	3774.21	1.22	0	-17500	3930	3885	3815	3770	3700	3850	3735	129	1150	500	2380	5	1	25740564	964	17.58	1.60	12	0.25	213.00	2347.00	13090	20230922	-71.39	3735	20240722	0.27	7460	-49.80	20240109	3735	0.27	20240722	13090	-71.39	20230922	3735	0.27	20240722	3.29	N	208370	500	128 억		314170	N	N	0	N	00	N
64	20240722	100924	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3800	-40	5	-1.04	181581060	47995	39.55	3825	3865	3735	4990	2690	3840	3783.33	1.22	0	-19801	3930	3885	3815	3770	3700	3850	3735	129	1150	500	2380	5	1	25740564	978	17.84	1.62	12	0.19	213.00	2347.00	13090	20230922	-70.97	3735	20240722	1.74	7460	-49.06	20240109	3735	1.74	20240722	13090	-70.97	20230922	3735	1.74	20240722	3.29	N	208370	500	128 억		314170	N	N	0	N	00	N
65	20240722	090928	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3790	-50	5	-1.30	25630190	6714	5.53	3825	3845	3780	4990	2690	3840	3817.42	1.22	0	1504	3930	3885	3815	3770	3700	3850	3735	129	1150	500	2380	5	1	25740564	976	17.79	1.61	12	0.03	213.00	2347.00	13090	20230922	-71.05	3745	20240719	1.20	7460	-49.20	20240109	3745	1.20	20240719	13090	-71.05	20230922	3745	1.20	20240719	3.29	N	208370	500	128 억		314170	N	N	0	N	00	N
66	20240719	160901	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3840	-10	5	-0.26	459239355	121087	87.95	3850	3860	3745	5000	2695	3850	3792.63	1.09	0	33575	4063	3956	3903	3796	3743	3930	3770	129	1150	500	2380	5	1	25740564	988	18.03	1.64	12	0.47	213.00	2347.00	13090	20230922	-70.66	3745	20240719	2.54	7460	-48.53	20240109	3745	2.54	20240719	13090	-70.66	20230922	3745	2.54	20240719	3.30	N	208370	500	128 억		280574	N	N	0	N	00	N
67	20240719	150911	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3825	-25	5	-0.65	449501645	118542	86.10	3850	3860	3745	5000	2695	3850	3791.91	1.09	0	33368	4063	3956	3903	3796	3743	3930	3770	129	1150	500	2380	5	1	25740564	985	17.96	1.63	12	0.46	213.00	2347.00	13090	20230922	-70.78	3745	20240719	2.14	7460	-48.73	20240109	3745	2.14	20240719	13090	-70.78	20230922	3745	2.14	20240719	3.30	N	208370	500	128 억		280574	N	N	0	N	00	N
68	20240719	140912	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3790	-60	5	-1.56	388294040	102438	74.40	3850	3860	3745	5000	2695	3850	3790.52	1.09	0	18679	4063	3956	3903	3796	3743	3930	3770	129	1150	500	2380	5	1	25740564	976	17.79	1.61	12	0.40	213.00	2347.00	13090	20230922	-71.05	3745	20240719	1.20	7460	-49.20	20240109	3745	1.20	20240719	13090	-71.05	20230922	3745	1.20	20240719	3.30	N	208370	500	128 억		280574	N	N	0	N	00	N
69	20240719	130904	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3810	-40	5	-1.04	175130870	46120	33.50	3850	3860	3755	5000	2695	3850	3797.26	1.09	0	6369	4063	3956	3903	3796	3743	3930	3770	129	1150	500	2380	5	1	25740564	981	17.89	1.62	12	0.18	213.00	2347.00	13090	20230922	-70.89	3755	20240719	1.46	7460	-48.93	20240109	3755	1.46	20240719	13090	-70.89	20230922	3755	1.46	20240719	3.30	N	208370	500	128 억		280574	N	N	0	N	00	N
70	20240719	120905	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3815	-35	5	-0.91	168774860	44455	32.29	3850	3860	3755	5000	2695	3850	3796.51	1.09	0	5847	4063	3956	3903	3796	3743	3930	3770	129	1150	500	2380	5	1	25740564	982	17.91	1.63	12	0.17	213.00	2347.00	13090	20230922	-70.86	3755	20240719	1.60	7460	-48.86	20240109	3755	1.60	20240719	13090	-70.86	20230922	3755	1.60	20240719	3.30	N	208370	500	128 억		280574	N	N	0	N	00	N
71	20240719	110913	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3800	-50	5	-1.30	145937675	38448	27.92	3850	3860	3755	5000	2695	3850	3795.69	1.09	0	5072	4063	3956	3903	3796	3743	3930	3770	129	1150	500	2380	5	1	25740564	978	17.84	1.62	12	0.15	213.00	2347.00	13090	20230922	-70.97	3755	20240719	1.20	7460	-49.06	20240109	3755	1.20	20240719	13090	-70.97	20230922	3755	1.20	20240719	3.30	N	208370	500	128 억		280574	N	N	0	N	00	N
72	20240719	100838	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3840	-10	5	-0.26	110084465	29019	21.08	3850	3860	3755	5000	2695	3850	3793.49	1.09	0	-545	4063	3956	3903	3796	3743	3930	3770	129	1150	500	2380	5	1	25740564	988	18.03	1.64	12	0.11	213.00	2347.00	13090	20230922	-70.66	3755	20240719	2.26	7460	-48.53	20240109	3755	2.26	20240719	13090	-70.66	20230922	3755	2.26	20240719	3.30	N	208370	500	128 억		280574	N	N	0	N	00	N
73	20240719	090917	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3765	-85	5	-2.21	41130650	10821	7.86	3850	3850	3755	5000	2695	3850	3800.91	1.09	0	-4014	4063	3956	3903	3796	3743	3930	3770	129	1150	500	2380	5	1	25740564	969	17.68	1.60	12	0.04	213.00	2347.00	13090	20230922	-71.24	3755	20240719	0.27	7460	-49.53	20240109	3755	0.27	20240719	13090	-71.24	20230922	3755	0.27	20240719	3.30	N	208370	500	128 억		280574	N	N	0	N	00	N
74	20240718	160855	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3850	-160	5	-3.99	529381730	136635	148.92	4010	4010	3850	5210	2810	4010	3874.43	1.25	0	-40457	4206	4107	4051	3952	3896	4157	4002	129	1200	500	2480	5	1	25740564	991	18.08	1.64	12	0.53	213.00	2347.00	13090	20230922	-70.59	3850	20240718	0.00	7460	-48.39	20240109	3850	0.00	20240718	13090	-70.59	20230922	3850	0.00	20240718	3.29	N	208370	500	128 억		321034	N	N	0	N	00	N
75	20240718	150904	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3855	-155	5	-3.87	511744950	132056	143.93	4010	4010	3850	5210	2810	4010	3875.21	1.25	0	-38708	4206	4107	4051	3952	3896	4157	4002	129	1200	500	2480	5	1	25740564	992	18.10	1.64	12	0.51	213.00	2347.00	13090	20230922	-70.55	3850	20240718	0.13	7460	-48.32	20240109	3850	0.13	20240718	13090	-70.55	20230922	3850	0.13	20240718	3.29	N	208370	500	128 억		321034	N	N	0	N	00	N
76	20240718	140857	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3860	-150	5	-3.74	465096255	119951	130.74	4010	4010	3850	5210	2810	4010	3877.39	1.25	0	-31172	4206	4107	4051	3952	3896	4157	4002	129	1200	500	2480	5	1	25740564	994	18.12	1.64	12	0.47	213.00	2347.00	13090	20230922	-70.51	3850	20240718	0.26	7460	-48.26	20240109	3850	0.26	20240718	13090	-70.51	20230922	3850	0.26	20240718	3.29	N	208370	500	128 억		321034	N	N	0	N	00	N
77	20240718	130859	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3885	-125	5	-3.12	298975300	76912	83.83	4010	4010	3850	5210	2810	4010	3887.24	1.25	0	-19559	4206	4107	4051	3952	3896	4157	4002	129	1200	500	2480	5	1	25740564	1000	18.24	1.66	12	0.30	213.00	2347.00	13090	20230922	-70.32	3850	20240718	0.91	7460	-47.92	20240109	3850	0.91	20240718	13090	-70.32	20230922	3850	0.91	20240718	3.29	N	208370	500	128 억		321034	N	N	0	N	00	N
78	20240718	120859	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3870	-140	5	-3.49	293852235	75591	82.39	4010	4010	3850	5210	2810	4010	3887.40	1.25	0	-19166	4206	4107	4051	3952	3896	4157	4002	129	1200	500	2480	5	1	25740564	996	18.17	1.65	12	0.29	213.00	2347.00	13090	20230922	-70.44	3850	20240718	0.52	7460	-48.12	20240109	3850	0.52	20240718	13090	-70.44	20230922	3850	0.52	20240718	3.29	N	208370	500	128 억		321034	N	N	0	N	00	N
79	20240718	110906	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3870	-140	5	-3.49	243829585	62679	68.32	4010	4010	3850	5210	2810	4010	3890.13	1.25	0	-16282	4206	4107	4051	3952	3896	4157	4002	129	1200	500	2480	5	1	25740564	996	18.17	1.65	12	0.24	213.00	2347.00	13090	20230922	-70.44	3850	20240718	0.52	7460	-48.12	20240109	3850	0.52	20240718	13090	-70.44	20230922	3850	0.52	20240718	3.29	N	208370	500	128 억		321034	N	N	0	N	00	N
80	20240718	100906	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3900	-110	5	-2.74	192208465	49378	53.82	4010	4010	3850	5210	2810	4010	3892.59	1.25	0	-15293	4206	4107	4051	3952	3896	4157	4002	129	1200	500	2480	5	1	25740564	1004	18.31	1.66	12	0.19	213.00	2347.00	13090	20230922	-70.21	3850	20240718	1.30	7460	-47.72	20240109	3850	1.30	20240718	13090	-70.21	20230922	3850	1.30	20240718	3.29	N	208370	500	128 억		321034	N	N	0	N	00	N
81	20240718	090905	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3905	-105	5	-2.62	58951455	15008	16.36	4010	4010	3890	5210	2810	4010	3928.00	1.25	0	-9644	4206	4107	4051	3952	3896	4157	4002	129	1200	500	2480	5	1	25740564	1005	18.33	1.66	12	0.06	213.00	2347.00	13090	20230922	-70.17	3890	20240718	0.39	7460	-47.65	20240109	3890	0.39	20240718	13090	-70.17	20230922	3890	0.39	20240718	3.29	N	208370	500	128 억		321034	N	N	0	N	00	N
82	20240717	160943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4010	-5	5	-0.12	370173920	91243	116.98	3995	4150	3995	5210	2815	4015	4057.24	1.14	0	28229	4151	4082	4016	3947	3881	4117	3982	129	1195	500	2480	5	1	25740564	1032	18.83	1.71	12	0.35	213.00	2347.00	13090	20230922	-69.37	3920	20240705	2.30	7460	-46.25	20240109	3920	2.30	20240705	13090	-69.37	20230922	3920	2.30	20240705	3.26	N	208370	500	128 억		292688	N	N	0	N	00	N
83	20240717	150948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4020	5	2	0.12	346964750	85456	109.56	3995	4150	3995	5210	2815	4015	4060.18	1.14	0	27927	4151	4082	4016	3947	3881	4117	3982	129	1195	500	2480	5	1	25740564	1035	18.87	1.71	12	0.33	213.00	2347.00	13090	20230922	-69.29	3920	20240705	2.55	7460	-46.11	20240109	3920	2.55	20240705	13090	-69.29	20230922	3920	2.55	20240705	3.26	N	208370	500	128 억		292688	N	N	0	N	00	N
84	20240717	140945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4045	30	2	0.75	321764210	79199	101.54	3995	4150	3995	5210	2815	4015	4062.76	1.14	0	27994	4151	4082	4016	3947	3881	4117	3982	129	1195	500	2480	5	1	25740564	1041	18.99	1.72	12	0.31	213.00	2347.00	13090	20230922	-69.10	3920	20240705	3.19	7460	-45.78	20240109	3920	3.19	20240705	13090	-69.10	20230922	3920	3.19	20240705	3.26	N	208370	500	128 억		292688	N	N	0	N	00	N
85	20240717	130944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4065	50	2	1.25	294817620	72548	93.01	3995	4150	3995	5210	2815	4015	4063.79	1.14	0	26588	4151	4082	4016	3947	3881	4117	3982	129	1195	500	2480	5	1	25740564	1046	19.08	1.73	12	0.28	213.00	2347.00	13090	20230922	-68.95	3920	20240705	3.70	7460	-45.51	20240109	3920	3.70	20240705	13090	-68.95	20230922	3920	3.70	20240705	3.26	N	208370	500	128 억		292688	N	N	0	N	00	N
86	20240717	120945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4035	20	2	0.50	280401790	68996	88.46	3995	4150	3995	5210	2815	4015	4064.06	1.14	0	24473	4151	4082	4016	3947	3881	4117	3982	129	1195	500	2480	5	1	25740564	1039	18.94	1.72	12	0.27	213.00	2347.00	13090	20230922	-69.17	3920	20240705	2.93	7460	-45.91	20240109	3920	2.93	20240705	13090	-69.17	20230922	3920	2.93	20240705	3.26	N	208370	500	128 억		292688	N	N	0	N	00	N
87	20240717	110946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4060	45	2	1.12	260679240	64121	82.21	3995	4150	3995	5210	2815	4015	4065.47	1.14	0	21546	4151	4082	4016	3947	3881	4117	3982	129	1195	500	2480	5	1	25740564	1045	19.06	1.73	12	0.25	213.00	2347.00	13090	20230922	-68.98	3920	20240705	3.57	7460	-45.58	20240109	3920	3.57	20240705	13090	-68.98	20230922	3920	3.57	20240705	3.26	N	208370	500	128 억		292688	N	N	0	N	00	N
88	20240717	100946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4080	65	2	1.62	174149260	42697	54.74	3995	4150	3995	5210	2815	4015	4078.80	1.14	0	18401	4151	4082	4016	3947	3881	4117	3982	129	1195	500	2480	5	1	25740564	1050	19.15	1.74	12	0.17	213.00	2347.00	13090	20230922	-68.83	3920	20240705	4.08	7460	-45.31	20240109	3920	4.08	20240705	13090	-68.83	20230922	3920	4.08	20240705	3.26	N	208370	500	128 억		292688	N	N	0	N	00	N
89	20240717	090757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4050	35	2	0.87	12062360	3015	3.87	3995	4050	3995	5210	2815	4015	4000.55	1.14	0	961	4151	4082	4016	3947	3881	4117	3982	129	1195	500	2480	5	1	25740564	1042	19.01	1.73	12	0.01	213.00	2347.00	13090	20230922	-69.06	3920	20240705	3.32	7460	-45.71	20240109	3920	3.32	20240705	13090	-69.06	20230922	3920	3.32	20240705	3.26	N	208370	500	128 억		292688	N	N	0	N	00	N
90	20240716	160947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4015	-5	5	-0.12	302615185	75526	120.02	4000	4085	3950	5220	2815	4020	4006.77	1.23	0	-25244	4133	4076	4028	3971	3923	4052	3947	129	1200	500	2490	5	1	25740564	1033	18.85	1.71	12	0.29	213.00	2347.00	13090	20230922	-69.33	3920	20240705	2.42	7460	-46.18	20240109	3920	2.42	20240705	13090	-69.33	20230922	3920	2.42	20240705	3.30	N	208370	500	128 억		317800	N	N	0	N	00	N
91	20240716	150956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4005	-15	5	-0.37	300255445	74938	119.09	4000	4085	3950	5220	2815	4020	4006.72	1.23	0	-25264	4133	4076	4028	3971	3923	4052	3947	129	1200	500	2490	5	1	25740564	1031	18.80	1.71	12	0.29	213.00	2347.00	13090	20230922	-69.40	3920	20240705	2.17	7460	-46.31	20240109	3920	2.17	20240705	13090	-69.40	20230922	3920	2.17	20240705	3.30	N	208370	500	128 억		317800	N	N	0	N	00	N
92	20240716	140953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4020	0	3	0.00	282366025	70495	112.03	4000	4085	3950	5220	2815	4020	4005.48	1.23	0	-26003	4133	4076	4028	3971	3923	4052	3947	129	1200	500	2490	5	1	25740564	1035	18.87	1.71	12	0.27	213.00	2347.00	13090	20230922	-69.29	3920	20240705	2.55	7460	-46.11	20240109	3920	2.55	20240705	13090	-69.29	20230922	3920	2.55	20240705	3.30	N	208370	500	128 억		317800	N	N	0	N	00	N
93	20240716	130953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4005	-15	5	-0.37	225581090	56392	89.61	4000	4085	3950	5220	2815	4020	4000.23	1.23	0	-28187	4133	4076	4028	3971	3923	4052	3947	129	1200	500	2490	5	1	25740564	1031	18.80	1.71	12	0.22	213.00	2347.00	13090	20230922	-69.40	3920	20240705	2.17	7460	-46.31	20240109	3920	2.17	20240705	13090	-69.40	20230922	3920	2.17	20240705	3.30	N	208370	500	128 억		317800	N	N	0	N	00	N
94	20240716	120951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3995	-25	5	-0.62	171394895	42826	68.06	4000	4085	3950	5220	2815	4020	4002.12	1.23	0	-25407	4133	4076	4028	3971	3923	4052	3947	129	1200	500	2490	5	1	25740564	1028	18.76	1.70	12	0.17	213.00	2347.00	13090	20230922	-69.48	3920	20240705	1.91	7460	-46.45	20240109	3920	1.91	20240705	13090	-69.48	20230922	3920	1.91	20240705	3.30	N	208370	500	128 억		317800	N	N	0	N	00	N
95	20240716	110951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3995	-25	5	-0.62	166687085	41646	66.18	4000	4085	3950	5220	2815	4020	4002.48	1.23	0	-24789	4133	4076	4028	3971	3923	4052	3947	129	1200	500	2490	5	1	25740564	1028	18.76	1.70	12	0.16	213.00	2347.00	13090	20230922	-69.48	3920	20240705	1.91	7460	-46.45	20240109	3920	1.91	20240705	13090	-69.48	20230922	3920	1.91	20240705	3.30	N	208370	500	128 억		317800	N	N	0	N	00	N
96	20240716	100952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3960	-60	5	-1.49	114083685	28391	45.12	4000	4085	3960	5220	2815	4020	4018.30	1.23	0	-16459	4133	4076	4028	3971	3923	4052	3947	129	1200	500	2490	5	1	25740564	1019	18.59	1.69	12	0.11	213.00	2347.00	13090	20230922	-69.75	3920	20240705	1.02	7460	-46.92	20240109	3920	1.02	20240705	13090	-69.75	20230922	3920	1.02	20240705	3.30	N	208370	500	128 억		317800	N	N	0	N	00	N
97	20240716	090950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4085	65	2	1.62	33201805	8202	13.03	4000	4085	4000	5220	2815	4020	4048.01	1.23	0	-3074	4133	4076	4028	3971	3923	4052	3947	129	1200	500	2490	5	1	25740564	1052	19.18	1.74	12	0.03	213.00	2347.00	13090	20230922	-68.79	3920	20240705	4.21	7460	-45.24	20240109	3920	4.21	20240705	13090	-68.79	20230922	3920	4.21	20240705	3.30	N	208370	500	128 억		317800	N	N	0	N	00	N
98	20240715	160935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4020	-30	5	-0.74	247377225	61571	82.80	4065	4085	3980	5260	2835	4050	4017.75	1.25	0	-2780	4196	4122	4036	3962	3876	4160	4000	129	1210	500	2510	5	1	25740564	1035	18.87	1.71	12	0.24	213.00	2347.00	13090	20230922	-69.29	3920	20240705	2.55	7460	-46.11	20240109	3920	2.55	20240705	13090	-69.29	20230922	3920	2.55	20240705	3.28	N	208370	500	128 억		320601	N	N	0	N	00	N
99	20240715	150943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4005	-45	5	-1.11	224763810	55930	75.22	4065	4085	3980	5260	2835	4050	4018.66	1.25	0	-5094	4196	4122	4036	3962	3876	4160	4000	129	1210	500	2510	5	1	25740564	1031	18.80	1.71	12	0.22	213.00	2347.00	13090	20230922	-69.40	3920	20240705	2.17	7460	-46.31	20240109	3920	2.17	20240705	13090	-69.40	20230922	3920	2.17	20240705	3.28	N	208370	500	128 억		320601	N	N	0	N	00	N
100	20240715	140940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4015	-35	5	-0.86	191928230	47728	64.19	4065	4085	3980	5260	2835	4050	4021.29	1.25	0	-7565	4196	4122	4036	3962	3876	4160	4000	129	1210	500	2510	5	1	25740564	1033	18.85	1.71	12	0.19	213.00	2347.00	13090	20230922	-69.33	3920	20240705	2.42	7460	-46.18	20240109	3920	2.42	20240705	13090	-69.33	20230922	3920	2.42	20240705	3.28	N	208370	500	128 억		320601	N	N	0	N	00	N
101	20240715	130942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4005	-45	5	-1.11	160886285	39992	53.78	4065	4085	3980	5260	2835	4050	4022.96	1.25	0	-12486	4196	4122	4036	3962	3876	4160	4000	129	1210	500	2510	5	1	25740564	1031	18.80	1.71	12	0.16	213.00	2347.00	13090	20230922	-69.40	3920	20240705	2.17	7460	-46.31	20240109	3920	2.17	20240705	13090	-69.40	20230922	3920	2.17	20240705	3.28	N	208370	500	128 억		320601	N	N	0	N	00	N
102	20240715	120941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3995	-55	5	-1.36	145372605	36113	48.57	4065	4085	3980	5260	2835	4050	4025.49	1.25	0	-12748	4196	4122	4036	3962	3876	4160	4000	129	1210	500	2510	5	1	25740564	1028	18.76	1.70	12	0.14	213.00	2347.00	13090	20230922	-69.48	3920	20240705	1.91	7460	-46.45	20240109	3920	1.91	20240705	13090	-69.48	20230922	3920	1.91	20240705	3.28	N	208370	500	128 억		320601	N	N	0	N	00	N
103	20240715	110941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4000	-50	5	-1.23	126300600	31331	42.13	4065	4085	3990	5260	2835	4050	4031.17	1.25	0	-12795	4196	4122	4036	3962	3876	4160	4000	129	1210	500	2510	5	1	25740564	1030	18.78	1.70	12	0.12	213.00	2347.00	13090	20230922	-69.44	3920	20240705	2.04	7460	-46.38	20240109	3920	2.04	20240705	13090	-69.44	20230922	3920	2.04	20240705	3.28	N	208370	500	128 억		320601	N	N	0	N	00	N
104	20240715	100940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4000	-50	5	-1.23	94214125	23309	31.35	4065	4085	3995	5260	2835	4050	4041.96	1.25	0	-6163	4196	4122	4036	3962	3876	4160	4000	129	1210	500	2510	5	1	25740564	1030	18.78	1.70	12	0.09	213.00	2347.00	13090	20230922	-69.44	3920	20240705	2.04	7460	-46.38	20240109	3920	2.04	20240705	13090	-69.44	20230922	3920	2.04	20240705	3.28	N	208370	500	128 억		320601	N	N	0	N	00	N
105	20240715	090942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4080	30	2	0.74	16424895	4027	5.42	4065	4085	4065	5260	2835	4050	4078.69	1.25	0	1173	4196	4122	4036	3962	3876	4160	4000	129	1210	500	2510	5	1	25740564	1050	19.15	1.74	12	0.02	213.00	2347.00	13090	20230922	-68.83	3920	20240705	4.08	7460	-45.31	20240109	3920	4.08	20240705	13090	-68.83	20230922	3920	4.08	20240705	3.28	N	208370	500	128 억		320601	N	N	0	N	00	N
106	20240712	160933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4050	75	2	1.89	299634045	74283	94.54	3950	4110	3950	5160	2785	3975	4033.61	1.11	0	34250	4095	4035	4000	3940	3905	4017	3922	129	1185	500	2460	5	1	25740564	1042	19.01	1.73	12	0.29	213.00	2347.00	13090	20230922	-69.06	3920	20240705	3.32	7460	-45.71	20240109	3920	3.32	20240705	13090	-69.06	20230922	3920	3.32	20240705	3.29	N	208370	500	128 억		285771	N	N	0	N	00	N
107	20240712	150940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4035	60	2	1.51	286154255	70949	90.30	3950	4110	3950	5160	2785	3975	4033.24	1.11	0	33647	4095	4035	4000	3940	3905	4017	3922	129	1185	500	2460	5	1	25740564	1039	18.94	1.72	12	0.28	213.00	2347.00	13090	20230922	-69.17	3920	20240705	2.93	7460	-45.91	20240109	3920	2.93	20240705	13090	-69.17	20230922	3920	2.93	20240705	3.29	N	208370	500	128 억		285771	N	N	0	N	00	N
108	20240712	140943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4045	70	2	1.76	254644400	63130	80.34	3950	4110	3950	5160	2785	3975	4033.65	1.11	0	30571	4095	4035	4000	3940	3905	4017	3922	129	1185	500	2460	5	1	25740564	1041	18.99	1.72	12	0.25	213.00	2347.00	13090	20230922	-69.10	3920	20240705	3.19	7460	-45.78	20240109	3920	3.19	20240705	13090	-69.10	20230922	3920	3.19	20240705	3.29	N	208370	500	128 억		285771	N	N	0	N	00	N
109	20240712	130937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4050	75	2	1.89	234022405	58032	73.86	3950	4110	3950	5160	2785	3975	4032.64	1.11	0	28626	4095	4035	4000	3940	3905	4017	3922	129	1185	500	2460	5	1	25740564	1042	19.01	1.73	12	0.23	213.00	2347.00	13090	20230922	-69.06	3920	20240705	3.32	7460	-45.71	20240109	3920	3.32	20240705	13090	-69.06	20230922	3920	3.32	20240705	3.29	N	208370	500	128 억		285771	N	N	0	N	00	N
110	20240712	120938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4035	60	2	1.51	215594085	53454	68.03	3950	4110	3950	5160	2785	3975	4033.26	1.11	0	26462	4095	4035	4000	3940	3905	4017	3922	129	1185	500	2460	5	1	25740564	1039	18.94	1.72	12	0.21	213.00	2347.00	13090	20230922	-69.17	3920	20240705	2.93	7460	-45.91	20240109	3920	2.93	20240705	13090	-69.17	20230922	3920	2.93	20240705	3.29	N	208370	500	128 억		285771	N	N	0	N	00	N
111	20240712	110935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4025	50	2	1.26	159634510	39594	50.39	3950	4110	3950	5160	2785	3975	4031.79	1.11	0	19289	4095	4035	4000	3940	3905	4017	3922	129	1185	500	2460	5	1	25740564	1036	18.90	1.71	12	0.15	213.00	2347.00	13090	20230922	-69.25	3920	20240705	2.68	7460	-46.05	20240109	3920	2.68	20240705	13090	-69.25	20230922	3920	2.68	20240705	3.29	N	208370	500	128 억		285771	N	N	0	N	00	N
112	20240712	100937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4060	85	2	2.14	145366535	36060	45.89	3950	4110	3950	5160	2785	3975	4031.24	1.11	0	16567	4095	4035	4000	3940	3905	4017	3922	129	1185	500	2460	5	1	25740564	1045	19.06	1.73	12	0.14	213.00	2347.00	13090	20230922	-68.98	3920	20240705	3.57	7460	-45.58	20240109	3920	3.57	20240705	13090	-68.98	20230922	3920	3.57	20240705	3.29	N	208370	500	128 억		285771	N	N	0	N	00	N
113	20240712	090934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3980	5	2	0.13	15712380	3975	5.06	3950	3980	3950	5160	2785	3975	3952.80	1.11	0	1705	4095	4035	4000	3940	3905	4017	3922	129	1185	500	2460	5	1	25740564	1024	18.69	1.70	12	0.02	213.00	2347.00	13090	20230922	-69.60	3920	20240705	1.53	7460	-46.65	20240109	3920	1.53	20240705	13090	-69.60	20230922	3920	1.53	20240705	3.29	N	208370	500	128 억		285771	N	N	0	N	00	N
114	20240711	160930	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3975	-10	5	-0.25	313684630	78263	128.54	3980	4060	3965	5180	2790	3985	4008.22	1.06	0	13213	4108	4046	4008	3946	3908	4027	3927	129	1195	500	2470	5	1	25740564	1023	18.66	1.69	12	0.30	213.00	2347.00	13090	20230922	-69.63	3920	20240705	1.40	7460	-46.72	20240109	3920	1.40	20240705	13090	-69.63	20230922	3920	1.40	20240705	3.29	N	208370	500	128 억		272558	N	N	842	N	00	N
115	20240711	150936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3980	-5	5	-0.13	303324600	75655	124.26	3980	4060	3965	5180	2790	3985	4009.31	1.06	0	13886	4108	4046	4008	3946	3908	4027	3927	129	1195	500	2470	5	1	25740564	1024	18.69	1.70	12	0.29	213.00	2347.00	13090	20230922	-69.60	3920	20240705	1.53	7460	-46.65	20240109	3920	1.53	20240705	13090	-69.60	20230922	3920	1.53	20240705	3.29	N	208370	500	128 억		272558	N	N	842	N	00	N
116	20240711	140937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3985	0	3	0.00	284124150	70824	116.32	3980	4060	3965	5180	2790	3985	4011.69	1.06	0	15926	4108	4046	4008	3946	3908	4027	3927	129	1195	500	2470	5	1	25740564	1026	18.71	1.70	12	0.28	213.00	2347.00	13090	20230922	-69.56	3920	20240705	1.66	7460	-46.58	20240109	3920	1.66	20240705	13090	-69.56	20230922	3920	1.66	20240705	3.29	N	208370	500	128 억		272558	N	N	842	N	00	N
117	20240711	130935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3995	10	2	0.25	233698255	58159	95.52	3980	4060	3980	5180	2790	3985	4018.26	1.06	0	23935	4108	4046	4008	3946	3908	4027	3927	129	1195	500	2470	5	1	25740564	1028	18.76	1.70	12	0.23	213.00	2347.00	13090	20230922	-69.48	3920	20240705	1.91	7460	-46.45	20240109	3920	1.91	20240705	13090	-69.48	20230922	3920	1.91	20240705	3.29	N	208370	500	128 억		272558	N	N	842	N	00	N
118	20240711	120934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4010	25	2	0.63	206015425	51245	84.17	3980	4060	3980	5180	2790	3985	4020.21	1.06	0	24683	4108	4046	4008	3946	3908	4027	3927	129	1195	500	2470	5	1	25740564	1032	18.83	1.71	12	0.20	213.00	2347.00	13090	20230922	-69.37	3920	20240705	2.30	7460	-46.25	20240109	3920	2.30	20240705	13090	-69.37	20230922	3920	2.30	20240705	3.29	N	208370	500	128 억		272558	N	N	842	N	00	N
119	20240711	110931	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4035	50	2	1.25	190458390	47368	77.80	3980	4060	3980	5180	2790	3985	4020.82	1.06	0	25585	4108	4046	4008	3946	3908	4027	3927	129	1195	500	2470	5	1	25740564	1039	18.94	1.72	12	0.18	213.00	2347.00	13090	20230922	-69.17	3920	20240705	2.93	7460	-45.91	20240109	3920	2.93	20240705	13090	-69.17	20230922	3920	2.93	20240705	3.29	N	208370	500	128 억		272558	N	N	842	N	00	N
120	20240711	100933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4015	30	2	0.75	161996645	40280	66.16	3980	4060	3980	5180	2790	3985	4021.76	1.06	0	25813	4108	4046	4008	3946	3908	4027	3927	129	1195	500	2470	5	1	25740564	1033	18.85	1.71	12	0.16	213.00	2347.00	13090	20230922	-69.33	3920	20240705	2.42	7460	-46.18	20240109	3920	2.42	20240705	13090	-69.33	20230922	3920	2.42	20240705	3.29	N	208370	500	128 억		272558	N	N	842	N	00	N
121	20240711	090930	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4025	40	2	1.00	25959155	6487	10.65	3980	4030	3980	5180	2790	3985	4001.72	1.06	0	3325	4108	4046	4008	3946	3908	4027	3927	129	1195	500	2470	5	1	25740564	1036	18.90	1.71	12	0.03	213.00	2347.00	13090	20230922	-69.25	3920	20240705	2.68	7460	-46.05	20240109	3920	2.68	20240705	13090	-69.25	20230922	3920	2.68	20240705	3.29	N	208370	500	128 억		272558	N	N	842	N	00	N
122	20240710	160928	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3985	-85	5	-2.09	242805895	60763	125.67	4070	4070	3970	5290	2850	4070	3995.98	1.15	0	-23840	4176	4122	4081	4027	3986	4150	4055	129	1220	500	2520	5	1	25740564	1026	18.71	1.70	12	0.24	213.00	2347.00	13090	20230922	-69.56	3920	20240705	1.66	7460	-46.58	20240109	3920	1.66	20240705	13090	-69.56	20230922	3920	1.66	20240705	3.32	N	208370	500	128 억		296311	N	N	842	N	00	N
123	20240710	150930	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3990	-80	5	-1.97	226812960	56751	117.37	4070	4070	3970	5290	2850	4070	3996.63	1.15	0	-23206	4176	4122	4081	4027	3986	4150	4055	129	1220	500	2520	5	1	25740564	1027	18.73	1.70	12	0.22	213.00	2347.00	13090	20230922	-69.52	3920	20240705	1.79	7460	-46.51	20240109	3920	1.79	20240705	13090	-69.52	20230922	3920	1.79	20240705	3.32	N	208370	500	128 억		296311	N	N	0	N	00	N
124	20240710	140930	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3995	-75	5	-1.84	217667270	54458	112.63	4070	4070	3970	5290	2850	4070	3996.97	1.15	0	-23367	4176	4122	4081	4027	3986	4150	4055	129	1220	500	2520	5	1	25740564	1028	18.76	1.70	12	0.21	213.00	2347.00	13090	20230922	-69.48	3920	20240705	1.91	7460	-46.45	20240109	3920	1.91	20240705	13090	-69.48	20230922	3920	1.91	20240705	3.32	N	208370	500	128 억		296311	N	N	0	N	00	N
125	20240710	130930	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3985	-85	5	-2.09	213868785	53506	110.66	4070	4070	3970	5290	2850	4070	3997.10	1.15	0	-23474	4176	4122	4081	4027	3986	4150	4055	129	1220	500	2520	5	1	25740564	1026	18.71	1.70	12	0.21	213.00	2347.00	13090	20230922	-69.56	3920	20240705	1.66	7460	-46.58	20240109	3920	1.66	20240705	13090	-69.56	20230922	3920	1.66	20240705	3.32	N	208370	500	128 억		296311	N	N	0	N	00	N
126	20240710	120928	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3975	-95	5	-2.33	191730705	47950	99.17	4070	4070	3970	5290	2850	4070	3998.55	1.15	0	-20845	4176	4122	4081	4027	3986	4150	4055	129	1220	500	2520	5	1	25740564	1023	18.66	1.69	12	0.19	213.00	2347.00	13090	20230922	-69.63	3920	20240705	1.40	7460	-46.72	20240109	3920	1.40	20240705	13090	-69.63	20230922	3920	1.40	20240705	3.32	N	208370	500	128 억		296311	N	N	0	N	00	N
127	20240710	110930	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3995	-75	5	-1.84	157851425	39432	81.55	4070	4070	3970	5290	2850	4070	4003.13	1.15	0	-15419	4176	4122	4081	4027	3986	4150	4055	129	1220	500	2520	5	1	25740564	1028	18.76	1.70	12	0.15	213.00	2347.00	13090	20230922	-69.48	3920	20240705	1.91	7460	-46.45	20240109	3920	1.91	20240705	13090	-69.48	20230922	3920	1.91	20240705	3.32	N	208370	500	128 억		296311	N	N	0	N	00	N
128	20240710	100925	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4000	-70	5	-1.72	85799960	21348	44.15	4070	4070	4000	5290	2850	4070	4019.11	1.15	0	-9630	4176	4122	4081	4027	3986	4150	4055	129	1220	500	2520	5	1	25740564	1030	18.78	1.70	12	0.08	213.00	2347.00	13090	20230922	-69.44	3920	20240705	2.04	7460	-46.38	20240109	3920	2.04	20240705	13090	-69.44	20230922	3920	2.04	20240705	3.32	N	208370	500	128 억		296311	N	N	0	N	00	N
129	20240710	090931	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4055	-15	5	-0.37	17777400	4391	9.08	4070	4070	4030	5290	2850	4070	4048.59	1.15	0	-2290	4176	4122	4081	4027	3986	4150	4055	129	1220	500	2520	5	1	25740564	1044	19.04	1.73	12	0.02	213.00	2347.00	13090	20230922	-69.02	3920	20240705	3.44	7460	-45.64	20240109	3920	3.44	20240705	13090	-69.02	20230922	3920	3.44	20240705	3.32	N	208370	500	128 억		296311	N	N	0	N	00	N
130	20240709	160924	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4070	-40	5	-0.97	196987280	48345	54.59	4055	4135	4040	5340	2880	4110	4074.62	1.19	0	-9472	4220	4165	4080	4025	3940	4192	4052	129	1230	500	2540	5	1	25740564	1048	19.11	1.73	12	0.19	213.00	2347.00	13090	20230922	-68.91	3920	20240705	3.83	7460	-45.44	20240109	3920	3.83	20240705	13090	-68.91	20230922	3920	3.83	20240705	3.33	N	208370	500	128 억		305392	N	N	0	N	00	N
131	20240709	150929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4060	-50	5	-1.22	187904475	46106	52.06	4055	4135	4040	5340	2880	4110	4075.49	1.19	0	-9038	4220	4165	4080	4025	3940	4192	4052	129	1230	500	2540	5	1	25740564	1045	19.06	1.73	12	0.18	213.00	2347.00	13090	20230922	-68.98	3920	20240705	3.57	7460	-45.58	20240109	3920	3.57	20240705	13090	-68.98	20230922	3920	3.57	20240705	3.33	N	208370	500	128 억		305392	N	N	0	N	00	N
132	20240709	140929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4050	-60	5	-1.46	164649510	40371	45.59	4055	4135	4040	5340	2880	4110	4078.41	1.19	0	-8315	4220	4165	4080	4025	3940	4192	4052	129	1230	500	2540	5	1	25740564	1042	19.01	1.73	12	0.16	213.00	2347.00	13090	20230922	-69.06	3920	20240705	3.32	7460	-45.71	20240109	3920	3.32	20240705	13090	-69.06	20230922	3920	3.32	20240705	3.33	N	208370	500	128 억		305392	N	N	0	N	00	N
133	20240709	130931	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4060	-50	5	-1.22	140797020	34484	38.94	4055	4135	4050	5340	2880	4110	4082.97	1.19	0	-3974	4220	4165	4080	4025	3940	4192	4052	129	1230	500	2540	5	1	25740564	1045	19.06	1.73	12	0.13	213.00	2347.00	13090	20230922	-68.98	3920	20240705	3.57	7460	-45.58	20240109	3920	3.57	20240705	13090	-68.98	20230922	3920	3.57	20240705	3.33	N	208370	500	128 억		305392	N	N	0	N	00	N
134	20240709	120932	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4075	-35	5	-0.85	113472240	27758	31.34	4055	4135	4055	5340	2880	4110	4087.91	1.19	0	-1624	4220	4165	4080	4025	3940	4192	4052	129	1230	500	2540	5	1	25740564	1049	19.13	1.74	12	0.11	213.00	2347.00	13090	20230922	-68.87	3920	20240705	3.95	7460	-45.38	20240109	3920	3.95	20240705	13090	-68.87	20230922	3920	3.95	20240705	3.33	N	208370	500	128 억		305392	N	N	0	N	00	N
135	20240709	110933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4075	-35	5	-0.85	98957400	24203	27.33	4055	4135	4055	5340	2880	4110	4088.64	1.19	0	914	4220	4165	4080	4025	3940	4192	4052	129	1230	500	2540	5	1	25740564	1049	19.13	1.74	12	0.09	213.00	2347.00	13090	20230922	-68.87	3920	20240705	3.95	7460	-45.38	20240109	3920	3.95	20240705	13090	-68.87	20230922	3920	3.95	20240705	3.33	N	208370	500	128 억		305392	N	N	0	N	00	N
136	20240709	100930	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4110	0	3	0.00	76848590	18782	21.21	4055	4135	4055	5340	2880	4110	4091.61	1.19	0	2540	4220	4165	4080	4025	3940	4192	4052	129	1230	500	2540	5	1	25740564	1058	19.30	1.75	12	0.07	213.00	2347.00	13090	20230922	-68.60	3920	20240705	4.85	7460	-44.91	20240109	3920	4.85	20240705	13090	-68.60	20230922	3920	4.85	20240705	3.33	N	208370	500	128 억		305392	N	N	0	N	00	N
137	20240709	090927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4110	0	3	0.00	14744640	3610	4.08	4055	4135	4055	5340	2880	4110	4084.39	1.19	0	1253	4220	4165	4080	4025	3940	4192	4052	129	1230	500	2540	5	1	25740564	1058	19.30	1.75	12	0.01	213.00	2347.00	13090	20230922	-68.60	3920	20240705	4.85	7460	-44.91	20240109	3920	4.85	20240705	13090	-68.60	20230922	3920	4.85	20240705	3.33	N	208370	500	128 억		305392	N	N	0	N	00	N
138	20240708	160921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4110	110	2	2.75	351028305	86536	111.31	4015	4135	3995	5200	2800	4000	4056.44	1.02	0	43906	4080	4040	3980	3940	3880	4060	3960	129	1200	500	2480	5	1	25740564	1058	19.30	1.75	12	0.34	213.00	2347.00	13090	20230922	-68.60	3920	20240705	4.85	7460	-44.91	20240109	3920	4.85	20240705	13090	-68.60	20230922	3920	4.85	20240705	3.33	N	208370	500	128 억		261640	N	N	0	N	00	N
139	20240708	150923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4115	115	2	2.88	341067895	84113	108.20	4015	4135	3995	5200	2800	4000	4054.88	1.02	0	43952	4080	4040	3980	3940	3880	4060	3960	129	1200	500	2480	5	1	25740564	1059	19.32	1.75	12	0.33	213.00	2347.00	13090	20230922	-68.56	3920	20240705	4.97	7460	-44.84	20240109	3920	4.97	20240705	13090	-68.56	20230922	3920	4.97	20240705	3.33	N	208370	500	128 억		261640	N	N	0	N	00	N
140	20240708	140926	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4085	85	2	2.12	274915350	67986	87.45	4015	4085	3995	5200	2800	4000	4043.71	1.02	0	36789	4080	4040	3980	3940	3880	4060	3960	129	1200	500	2480	5	1	25740564	1052	19.18	1.74	12	0.26	213.00	2347.00	13090	20230922	-68.79	3920	20240705	4.21	7460	-45.24	20240109	3920	4.21	20240705	13090	-68.79	20230922	3920	4.21	20240705	3.33	N	208370	500	128 억		261640	N	N	0	N	00	N
141	20240708	130921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4070	70	2	1.75	237372785	58770	75.60	4015	4085	3995	5200	2800	4000	4039.01	1.02	0	28576	4080	4040	3980	3940	3880	4060	3960	129	1200	500	2480	5	1	25740564	1048	19.11	1.73	12	0.23	213.00	2347.00	13090	20230922	-68.91	3920	20240705	3.83	7460	-45.44	20240109	3920	3.83	20240705	13090	-68.91	20230922	3920	3.83	20240705	3.33	N	208370	500	128 억		261640	N	N	0	N	00	N
142	20240708	120923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4070	70	2	1.75	225244330	55785	71.76	4015	4085	3995	5200	2800	4000	4037.72	1.02	0	27498	4080	4040	3980	3940	3880	4060	3960	129	1200	500	2480	5	1	25740564	1048	19.11	1.73	12	0.22	213.00	2347.00	13090	20230922	-68.91	3920	20240705	3.83	7460	-45.44	20240109	3920	3.83	20240705	13090	-68.91	20230922	3920	3.83	20240705	3.33	N	208370	500	128 억		261640	N	N	0	N	00	N
143	20240708	110920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4070	70	2	1.75	215737590	53447	68.75	4015	4085	3995	5200	2800	4000	4036.48	1.02	0	26543	4080	4040	3980	3940	3880	4060	3960	129	1200	500	2480	5	1	25740564	1048	19.11	1.73	12	0.21	213.00	2347.00	13090	20230922	-68.91	3920	20240705	3.83	7460	-45.44	20240109	3920	3.83	20240705	13090	-68.91	20230922	3920	3.83	20240705	3.33	N	208370	500	128 억		261640	N	N	0	N	00	N
144	20240708	100921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4050	50	2	1.25	170120770	42196	54.28	4015	4085	3995	5200	2800	4000	4031.68	1.02	0	20305	4080	4040	3980	3940	3880	4060	3960	129	1200	500	2480	5	1	25740564	1042	19.01	1.73	12	0.16	213.00	2347.00	13090	20230922	-69.06	3920	20240705	3.32	7460	-45.71	20240109	3920	3.32	20240705	13090	-69.06	20230922	3920	3.32	20240705	3.33	N	208370	500	128 억		261640	N	N	0	N	00	N
145	20240708	090920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4005	5	2	0.12	19212375	4796	6.17	4015	4020	4000	5200	2800	4000	4005.92	1.02	0	-1967	4080	4040	3980	3940	3880	4060	3960	129	1200	500	2480	5	1	25740564	1031	18.80	1.71	12	0.02	213.00	2347.00	13090	20230922	-69.40	3920	20240705	2.17	7460	-46.31	20240109	3920	2.17	20240705	13090	-69.40	20230922	3920	2.17	20240705	3.33	N	208370	500	128 억		261640	N	N	0	N	00	N
146	20240705	160916	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4000	60	2	1.52	308108270	77237	59.01	3920	4020	3920	5120	2760	3940	3989.12	0.94	0	19952	4103	4021	3973	3891	3843	3997	3867	129	1180	500	2440	5	1	25740564	1030	18.78	1.70	12	0.30	213.00	2347.00	13090	20230922	-69.44	3920	20240705	2.04	7460	-46.38	20240109	3920	2.04	20240705	13090	-69.44	20230922	3920	2.04	20240705	3.35	N	208370	500	128 억		241705	N	N	0	N	00	N
147	20240705	150920	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3995	55	2	1.40	278410160	69807	53.33	3920	4020	3920	5120	2760	3940	3988.28	0.94	0	19483	4103	4021	3973	3891	3843	3997	3867	129	1180	500	2440	5	1	25740564	1028	18.76	1.70	12	0.27	213.00	2347.00	13090	20230922	-69.48	3920	20240705	1.91	7460	-46.45	20240109	3920	1.91	20240705	13090	-69.48	20230922	3920	1.91	20240705	3.35	N	208370	500	128 억		241705	N	N	0	N	00	N
148	20240705	140921	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3975	35	2	0.89	225680395	56531	43.19	3920	4020	3920	5120	2760	3940	3992.15	0.94	0	17347	4103	4021	3973	3891	3843	3997	3867	129	1180	500	2440	5	1	25740564	1023	18.66	1.69	12	0.22	213.00	2347.00	13090	20230922	-69.63	3920	20240705	1.40	7460	-46.72	20240109	3920	1.40	20240705	13090	-69.63	20230922	3920	1.40	20240705	3.35	N	208370	500	128 억		241705	N	N	0	N	00	N
149	20240705	130919	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4000	60	2	1.52	191337450	47916	36.61	3920	4020	3920	5120	2760	3940	3993.18	0.94	0	15179	4103	4021	3973	3891	3843	3997	3867	129	1180	500	2440	5	1	25740564	1030	18.78	1.70	12	0.19	213.00	2347.00	13090	20230922	-69.44	3920	20240705	2.04	7460	-46.38	20240109	3920	2.04	20240705	13090	-69.44	20230922	3920	2.04	20240705	3.35	N	208370	500	128 억		241705	N	N	0	N	00	N
150	20240705	120919	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4010	70	2	1.78	169158010	42375	32.37	3920	4020	3920	5120	2760	3940	3991.93	0.94	0	12605	4103	4021	3973	3891	3843	3997	3867	129	1180	500	2440	5	1	25740564	1032	18.83	1.71	12	0.16	213.00	2347.00	13090	20230922	-69.37	3920	20240705	2.30	7460	-46.25	20240109	3920	2.30	20240705	13090	-69.37	20230922	3920	2.30	20240705	3.35	N	208370	500	128 억		241705	N	N	0	N	00	N
151	20240705	110916	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3980	40	2	1.02	122386445	30668	23.43	3920	4020	3920	5120	2760	3940	3990.69	0.94	0	9145	4103	4021	3973	3891	3843	3997	3867	129	1180	500	2440	5	1	25740564	1024	18.69	1.70	12	0.12	213.00	2347.00	13090	20230922	-69.60	3920	20240705	1.53	7460	-46.65	20240109	3920	1.53	20240705	13090	-69.60	20230922	3920	1.53	20240705	3.35	N	208370	500	128 억		241705	N	N	0	N	00	N
152	20240705	100917	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4000	60	2	1.52	87345590	21885	16.72	3920	4020	3920	5120	2760	3940	3991.12	0.94	0	10968	4103	4021	3973	3891	3843	3997	3867	129	1180	500	2440	5	1	25740564	1030	18.78	1.70	12	0.09	213.00	2347.00	13090	20230922	-69.44	3920	20240705	2.04	7460	-46.38	20240109	3920	2.04	20240705	13090	-69.44	20230922	3920	2.04	20240705	3.35	N	208370	500	128 억		241705	N	N	0	N	00	N
153	20240705	090918	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3995	55	2	1.40	32903370	8303	6.34	3920	3995	3920	5120	2760	3940	3962.83	0.94	0	4571	4103	4021	3973	3891	3843	3997	3867	129	1180	500	2440	5	1	25740564	1028	18.76	1.70	12	0.03	213.00	2347.00	13090	20230922	-69.48	3920	20240705	1.91	7460	-46.45	20240109	3920	1.91	20240705	13090	-69.48	20230922	3920	1.91	20240705	3.35	N	208370	500	128 억		241705	N	N	0	N	00	N
154	20240704	160913	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3940	-60	5	-1.50	500253705	126058	153.07	4000	4055	3925	5200	2800	4000	3968.51	0.83	0	29648	4146	4072	4036	3962	3926	4055	3945	129	1200	500	2480	5	1	25740564	1014	18.50	1.68	12	0.49	213.00	2347.00	13090	20230922	-69.90	3925	20240704	0.38	7460	-47.18	20240109	3925	0.38	20240704	13090	-69.90	20230922	3925	0.38	20240704	3.40	N	208370	500	128 억		212577	N	N	0	N	00	N
155	20240704	150917	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3955	-45	5	-1.12	433442655	109127	132.51	4000	4055	3925	5200	2800	4000	3971.91	0.83	0	19096	4146	4072	4036	3962	3926	4055	3945	129	1200	500	2480	5	1	25740564	1018	18.57	1.69	12	0.42	213.00	2347.00	13090	20230922	-69.79	3925	20240704	0.76	7460	-46.98	20240109	3925	0.76	20240704	13090	-69.79	20230922	3925	0.76	20240704	3.40	N	208370	500	128 억		212577	N	N	0	N	00	N
156	20240704	140916	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3970	-30	5	-0.75	361817455	91016	110.52	4000	4055	3925	5200	2800	4000	3975.32	0.83	0	11526	4146	4072	4036	3962	3926	4055	3945	129	1200	500	2480	5	1	25740564	1022	18.64	1.69	12	0.35	213.00	2347.00	13090	20230922	-69.67	3925	20240704	1.15	7460	-46.78	20240109	3925	1.15	20240704	13090	-69.67	20230922	3925	1.15	20240704	3.40	N	208370	500	128 억		212577	N	N	0	N	00	N
157	20240704	130916	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3980	-20	5	-0.50	346933740	87270	105.97	4000	4055	3925	5200	2800	4000	3975.41	0.83	0	10681	4146	4072	4036	3962	3926	4055	3945	129	1200	500	2480	5	1	25740564	1024	18.69	1.70	12	0.34	213.00	2347.00	13090	20230922	-69.60	3925	20240704	1.40	7460	-46.65	20240109	3925	1.40	20240704	13090	-69.60	20230922	3925	1.40	20240704	3.40	N	208370	500	128 억		212577	N	N	0	N	00	N
158	20240704	120916	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3980	-20	5	-0.50	319627275	80403	97.63	4000	4055	3925	5200	2800	4000	3975.32	0.83	0	6944	4146	4072	4036	3962	3926	4055	3945	129	1200	500	2480	5	1	25740564	1024	18.69	1.70	12	0.31	213.00	2347.00	13090	20230922	-69.60	3925	20240704	1.40	7460	-46.65	20240109	3925	1.40	20240704	13090	-69.60	20230922	3925	1.40	20240704	3.40	N	208370	500	128 억		212577	N	N	0	N	00	N
159	20240704	110914	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3985	-15	5	-0.38	269128820	67637	82.13	4000	4055	3925	5200	2800	4000	3979.02	0.83	0	1322	4146	4072	4036	3962	3926	4055	3945	129	1200	500	2480	5	1	25740564	1026	18.71	1.70	12	0.26	213.00	2347.00	13090	20230922	-69.56	3925	20240704	1.53	7460	-46.58	20240109	3925	1.53	20240704	13090	-69.56	20230922	3925	1.53	20240704	3.40	N	208370	500	128 억		212577	N	N	0	N	00	N
160	20240704	100914	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3980	-20	5	-0.50	212658650	53456	64.91	4000	4055	3925	5200	2800	4000	3978.20	0.83	0	-2553	4146	4072	4036	3962	3926	4055	3945	129	1200	500	2480	5	1	25740564	1024	18.69	1.70	12	0.21	213.00	2347.00	13090	20230922	-69.60	3925	20240704	1.40	7460	-46.65	20240109	3925	1.40	20240704	13090	-69.60	20230922	3925	1.40	20240704	3.40	N	208370	500	128 억		212577	N	N	0	N	00	N
161	20240704	090916	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4025	25	2	0.62	14196610	3539	4.30	4000	4045	4000	5200	2800	4000	4011.47	0.83	0	-73	4146	4072	4036	3962	3926	4055	3945	129	1200	500	2480	5	1	25740564	1036	18.90	1.71	12	0.01	213.00	2347.00	13090	20230922	-69.25	4000	20240704	0.62	7460	-46.05	20240109	4000	0.62	20240704	13090	-69.25	20230922	4000	0.62	20240704	3.40	N	208370	500	128 억		212577	N	N	0	N	00	N
162	20240703	160911	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4000	-65	5	-1.60	329345275	81387	87.96	4065	4110	4000	5280	2850	4065	4046.83	0.82	0	539	4248	4156	4088	3996	3928	4122	3962	129	1215	500	2520	5	1	25740564	1030	18.78	1.70	12	0.32	213.00	2347.00	13090	20230922	-69.44	4000	20240703	0.00	7460	-46.38	20240109	4000	0.00	20240703	13090	-69.44	20230922	4000	0.00	20240703	3.46	N	208370	500	128 억		212019	N	N	0	N	00	N
163	20240703	150914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4015	-50	5	-1.23	267335365	65900	71.22	4065	4110	4010	5280	2850	4065	4056.68	0.82	0	4531	4248	4156	4088	3996	3928	4122	3962	129	1215	500	2520	5	1	25740564	1033	18.85	1.71	12	0.26	213.00	2347.00	13090	20230922	-69.33	4005	20240701	0.25	7460	-46.18	20240109	4005	0.25	20240701	13090	-69.33	20230922	4005	0.25	20240701	3.46	N	208370	500	128 억		212019	N	N	0	N	00	N
164	20240703	140914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4030	-35	5	-0.86	238068805	58624	63.36	4065	4110	4010	5280	2850	4065	4060.94	0.82	0	7756	4248	4156	4088	3996	3928	4122	3962	129	1215	500	2520	5	1	25740564	1037	18.92	1.72	12	0.23	213.00	2347.00	13090	20230922	-69.21	4005	20240701	0.62	7460	-45.98	20240109	4005	0.62	20240701	13090	-69.21	20230922	4005	0.62	20240701	3.46	N	208370	500	128 억		212019	N	N	0	N	00	N
165	20240703	130913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4035	-30	5	-0.74	227940380	56114	60.64	4065	4110	4010	5280	2850	4065	4062.09	0.82	0	7719	4248	4156	4088	3996	3928	4122	3962	129	1215	500	2520	5	1	25740564	1039	18.94	1.72	12	0.22	213.00	2347.00	13090	20230922	-69.17	4005	20240701	0.75	7460	-45.91	20240109	4005	0.75	20240701	13090	-69.17	20230922	4005	0.75	20240701	3.46	N	208370	500	128 억		212019	N	N	0	N	00	N
166	20240703	120912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4040	-25	5	-0.62	202918795	49918	53.95	4065	4110	4010	5280	2850	4065	4065.04	0.82	0	6817	4248	4156	4088	3996	3928	4122	3962	129	1215	500	2520	5	1	25740564	1040	18.97	1.72	12	0.19	213.00	2347.00	13090	20230922	-69.14	4005	20240701	0.87	7460	-45.84	20240109	4005	0.87	20240701	13090	-69.14	20230922	4005	0.87	20240701	3.46	N	208370	500	128 억		212019	N	N	0	N	00	N
167	20240703	110914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4030	-35	5	-0.86	181071610	44507	48.10	4065	4110	4010	5280	2850	4065	4068.38	0.82	0	6960	4248	4156	4088	3996	3928	4122	3962	129	1215	500	2520	5	1	25740564	1037	18.92	1.72	12	0.17	213.00	2347.00	13090	20230922	-69.21	4005	20240701	0.62	7460	-45.98	20240109	4005	0.62	20240701	13090	-69.21	20230922	4005	0.62	20240701	3.46	N	208370	500	128 억		212019	N	N	0	N	00	N
168	20240703	100915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4095	30	2	0.74	101618945	24876	26.88	4065	4110	4050	5280	2850	4065	4085.02	0.82	0	14166	4248	4156	4088	3996	3928	4122	3962	129	1215	500	2520	5	1	25740564	1054	19.23	1.74	12	0.10	213.00	2347.00	13090	20230922	-68.72	4005	20240701	2.25	7460	-45.11	20240109	4005	2.25	20240701	13090	-68.72	20230922	4005	2.25	20240701	3.46	N	208370	500	128 억		212019	N	N	0	N	00	N
169	20240703	090912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4065	0	3	0.00	7530345	1851	2.00	4065	4080	4050	5280	2850	4065	4068.26	0.82	0	-1066	4248	4156	4088	3996	3928	4122	3962	129	1215	500	2520	5	1	25740564	1046	19.08	1.73	12	0.01	213.00	2347.00	13090	20230922	-68.95	4005	20240701	1.50	7460	-45.51	20240109	4005	1.50	20240701	13090	-68.95	20230922	4005	1.50	20240701	3.46	N	208370	500	128 억		212019	N	N	0	N	00	N
170	20240702	160909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4065	-125	5	-2.98	374060470	91964	87.99	4145	4180	4020	5440	2935	4190	4067.47	0.95	0	-33371	4346	4267	4136	4057	3926	4307	4097	129	1250	500	2590	5	1	25740564	1046	19.08	1.73	12	0.36	213.00	2347.00	13090	20230922	-68.95	4005	20240701	1.50	7460	-45.51	20240109	4005	1.50	20240701	13090	-68.95	20230922	4005	1.50	20240701	3.47	N	208370	500	128 억		245520	N	N	0	N	00	N
171	20240702	150911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4055	-135	5	-3.22	335281290	82382	78.82	4145	4180	4035	5440	2935	4190	4069.84	0.95	0	-32990	4346	4267	4136	4057	3926	4307	4097	129	1250	500	2590	5	1	25740564	1044	19.04	1.73	12	0.32	213.00	2347.00	13090	20230922	-69.02	4005	20240701	1.25	7460	-45.64	20240109	4005	1.25	20240701	13090	-69.02	20230922	4005	1.25	20240701	3.47	N	208370	500	128 억		245520	N	N	0	N	00	N
172	20240702	140911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4045	-145	5	-3.46	316848495	77831	74.47	4145	4180	4035	5440	2935	4190	4070.98	0.95	0	-31799	4346	4267	4136	4057	3926	4307	4097	129	1250	500	2590	5	1	25740564	1041	18.99	1.72	12	0.30	213.00	2347.00	13090	20230922	-69.10	4005	20240701	1.00	7460	-45.78	20240109	4005	1.00	20240701	13090	-69.10	20230922	4005	1.00	20240701	3.47	N	208370	500	128 억		245520	N	N	0	N	00	N
173	20240702	130911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4065	-125	5	-2.98	267577285	65668	62.83	4145	4180	4040	5440	2935	4190	4074.70	0.95	0	-27077	4346	4267	4136	4057	3926	4307	4097	129	1250	500	2590	5	1	25740564	1046	19.08	1.73	12	0.26	213.00	2347.00	13090	20230922	-68.95	4005	20240701	1.50	7460	-45.51	20240109	4005	1.50	20240701	13090	-68.95	20230922	4005	1.50	20240701	3.47	N	208370	500	128 억		245520	N	N	0	N	00	N
174	20240702	120912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4050	-140	5	-3.34	222936455	54637	52.27	4145	4180	4045	5440	2935	4190	4080.32	0.95	0	-19436	4346	4267	4136	4057	3926	4307	4097	129	1250	500	2590	5	1	25740564	1042	19.01	1.73	12	0.21	213.00	2347.00	13090	20230922	-69.06	4005	20240701	1.12	7460	-45.71	20240109	4005	1.12	20240701	13090	-69.06	20230922	4005	1.12	20240701	3.47	N	208370	500	128 억		245520	N	N	0	N	00	N
175	20240702	110911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4080	-110	5	-2.63	188357205	46116	44.12	4145	4180	4045	5440	2935	4190	4084.42	0.95	0	-18822	4346	4267	4136	4057	3926	4307	4097	129	1250	500	2590	5	1	25740564	1050	19.15	1.74	12	0.18	213.00	2347.00	13090	20230922	-68.83	4005	20240701	1.87	7460	-45.31	20240109	4005	1.87	20240701	13090	-68.83	20230922	4005	1.87	20240701	3.47	N	208370	500	128 억		245520	N	N	0	N	00	N
176	20240702	100910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4070	-120	5	-2.86	167631595	41021	39.25	4145	4180	4045	5440	2935	4190	4086.48	0.95	0	-17446	4346	4267	4136	4057	3926	4307	4097	129	1250	500	2590	5	1	25740564	1048	19.11	1.73	12	0.16	213.00	2347.00	13090	20230922	-68.91	4005	20240701	1.62	7460	-45.44	20240109	4005	1.62	20240701	13090	-68.91	20230922	4005	1.62	20240701	3.47	N	208370	500	128 억		245520	N	N	0	N	00	N
177	20240702	090912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4150	-40	5	-0.95	29496765	7117	6.81	4145	4180	4125	5440	2935	4190	4144.54	0.95	0	204	4346	4267	4136	4057	3926	4307	4097	129	1250	500	2590	5	1	25740564	1068	19.48	1.77	12	0.03	213.00	2347.00	13090	20230922	-68.30	4005	20240701	3.62	7460	-44.37	20240109	4005	3.62	20240701	13090	-68.30	20230922	4005	3.62	20240701	3.47	N	208370	500	128 억		245520	N	N	0	N	00	N
178	20240701	160907	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4190	105	2	2.57	431808805	104304	199.20	4005	4215	4005	5310	2860	4085	4139.91	0.77	0	46861	4198	4141	4098	4041	3998	4170	4070	129	1225	500	2530	5	1	25740564	1079	19.67	1.79	12	0.41	213.00	2347.00	13090	20230922	-67.99	4005	20240701	4.62	7460	-43.83	20240109	4005	4.62	20240701	13090	-67.99	20230922	4005	4.62	20240701	3.37	N	208370	500	128 억		198384	N	N	0	N	00	N
179	20240701	150910	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4200	115	2	2.82	397284465	96067	183.47	4005	4215	4005	5310	2860	4085	4135.49	0.77	0	45382	4198	4141	4098	4041	3998	4170	4070	129	1225	500	2530	5	1	25740564	1081	19.72	1.79	12	0.37	213.00	2347.00	13090	20230922	-67.91	4005	20240701	4.87	7460	-43.70	20240109	4005	4.87	20240701	13090	-67.91	20230922	4005	4.87	20240701	3.37	N	208370	500	128 억		198384	N	N	0	N	00	N
180	20240701	140908	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4195	110	2	2.69	371232090	89866	171.62	4005	4215	4005	5310	2860	4085	4130.95	0.77	0	43235	4198	4141	4098	4041	3998	4170	4070	129	1225	500	2530	5	1	25740564	1080	19.69	1.79	12	0.35	213.00	2347.00	13090	20230922	-67.95	4005	20240701	4.74	7460	-43.77	20240109	4005	4.74	20240701	13090	-67.95	20230922	4005	4.74	20240701	3.37	N	208370	500	128 억		198384	N	N	0	N	00	N
181	20240701	130909	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4175	90	2	2.20	326578710	79229	151.31	4005	4190	4005	5310	2860	4085	4121.96	0.77	0	39984	4198	4141	4098	4041	3998	4170	4070	129	1225	500	2530	5	1	25740564	1075	19.60	1.78	12	0.31	213.00	2347.00	13090	20230922	-68.11	4005	20240701	4.24	7460	-44.03	20240109	4005	4.24	20240701	13090	-68.11	20230922	4005	4.24	20240701	3.37	N	208370	500	128 억		198384	N	N	0	N	00	N
182	20240701	120909	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4160	75	2	1.84	303562575	73713	140.78	4005	4190	4005	5310	2860	4085	4118.17	0.77	0	37831	4198	4141	4098	4041	3998	4170	4070	129	1225	500	2530	5	1	25740564	1071	19.53	1.77	12	0.29	213.00	2347.00	13090	20230922	-68.22	4005	20240701	3.87	7460	-44.24	20240109	4005	3.87	20240701	13090	-68.22	20230922	4005	3.87	20240701	3.37	N	208370	500	128 억		198384	N	N	0	N	00	N
183	20240701	110907	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4170	85	2	2.08	246224750	59957	114.50	4005	4190	4005	5310	2860	4085	4106.69	0.77	0	28741	4198	4141	4098	4041	3998	4170	4070	129	1225	500	2530	5	1	25740564	1073	19.58	1.78	12	0.23	213.00	2347.00	13090	20230922	-68.14	4005	20240701	4.12	7460	-44.10	20240109	4005	4.12	20240701	13090	-68.14	20230922	4005	4.12	20240701	3.37	N	208370	500	128 억		198384	N	N	0	N	00	N
184	20240701	100906	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4135	50	2	1.22	162788755	39890	76.18	4005	4155	4005	5310	2860	4085	4080.94	0.77	0	14243	4198	4141	4098	4041	3998	4170	4070	129	1225	500	2530	5	1	25740564	1064	19.41	1.76	12	0.15	213.00	2347.00	13090	20230922	-68.41	4005	20240701	3.25	7460	-44.57	20240109	4005	3.25	20240701	13090	-68.41	20230922	4005	3.25	20240701	3.37	N	208370	500	128 억		198384	N	N	0	N	00	N
185	20240701	090904	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4120	35	2	0.86	92636025	22896	43.73	4005	4135	4005	5310	2860	4085	4045.95	0.77	0	9518	4198	4141	4098	4041	3998	4170	4070	129	1225	500	2530	5	1	25740564	1061	19.34	1.76	12	0.09	213.00	2347.00	13090	20230922	-68.53	4005	20240701	2.87	7460	-44.77	20240109	4005	2.87	20240701	13090	-68.53	20230922	4005	2.87	20240701	3.37	N	208370	500	128 억		198384	N	N	0	N	00	N