KissMeData/238120/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	161032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	0	3	0.00	56896990	16327	65.99	3490	3510	3455	4535	2445	3490	3484.83	3.61	0	1137	3593	3541	3488	3436	3383	3515	3410	72	1045	500	2370	5	1	14378896	502	15.51	1.60	12	0.11	225.00	2178.00	6175	20231013	-43.48	3385	20240718	3.10	4640	-24.78	20240326	3385	3.10	20240718	12350	-71.74	20231013	3385	3.10	20240718	1.72	N	238120	500	71 억		518735	N	N	0	N	00	N
3	20240731	151049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	-5	5	-0.14	53082650	15234	61.57	3490	3510	3455	4535	2445	3490	3484.49	3.61	0	1050	3593	3541	3488	3436	3383	3515	3410	72	1045	500	2370	5	1	14378896	501	15.49	1.60	12	0.11	225.00	2178.00	6175	20231013	-43.56	3385	20240718	2.95	4640	-24.89	20240326	3385	2.95	20240718	12350	-71.78	20231013	3385	2.95	20240718	1.72	N	238120	500	71 억		518735	N	N	0	N	00	N
4	20240731	141048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	-15	5	-0.43	51840850	14877	60.13	3490	3510	3455	4535	2445	3490	3484.63	3.61	0	993	3593	3541	3488	3436	3383	3515	3410	72	1045	500	2370	5	1	14378896	500	15.44	1.60	12	0.10	225.00	2178.00	6175	20231013	-43.72	3385	20240718	2.66	4640	-25.11	20240326	3385	2.66	20240718	12350	-71.86	20231013	3385	2.66	20240718	1.72	N	238120	500	71 억		518735	N	N	0	N	00	N
5	20240731	131043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	-10	5	-0.29	50853495	14593	58.98	3490	3510	3455	4535	2445	3490	3484.79	3.61	0	1023	3593	3541	3488	3436	3383	3515	3410	72	1045	500	2370	5	1	14378896	500	15.47	1.60	12	0.10	225.00	2178.00	6175	20231013	-43.64	3385	20240718	2.81	4640	-25.00	20240326	3385	2.81	20240718	12350	-71.82	20231013	3385	2.81	20240718	1.72	N	238120	500	71 억		518735	N	N	0	N	00	N
6	20240731	121043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	0	3	0.00	46108165	13229	53.47	3490	3510	3455	4535	2445	3490	3485.39	3.61	0	769	3593	3541	3488	3436	3383	3515	3410	72	1045	500	2370	5	1	14378896	502	15.51	1.60	12	0.09	225.00	2178.00	6175	20231013	-43.48	3385	20240718	3.10	4640	-24.78	20240326	3385	3.10	20240718	12350	-71.74	20231013	3385	3.10	20240718	1.72	N	238120	500	71 억		518735	N	N	0	N	00	N
7	20240731	111046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3505	15	2	0.43	16774235	4803	19.41	3490	3505	3455	4535	2445	3490	3492.45	3.61	0	-588	3593	3541	3488	3436	3383	3515	3410	72	1045	500	2370	5	1	14378896	504	15.58	1.61	12	0.03	225.00	2178.00	6175	20231013	-43.24	3385	20240718	3.55	4640	-24.46	20240326	3385	3.55	20240718	12350	-71.62	20231013	3385	3.55	20240718	1.72	N	238120	500	71 억		518735	N	N	0	N	00	N
8	20240731	101041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	5	2	0.14	14908285	4270	17.26	3490	3495	3455	4535	2445	3490	3491.40	3.61	0	-458	3593	3541	3488	3436	3383	3515	3410	72	1045	500	2370	5	1	14378896	503	15.53	1.60	12	0.03	225.00	2178.00	6175	20231013	-43.40	3385	20240718	3.25	4640	-24.68	20240326	3385	3.25	20240718	12350	-71.70	20231013	3385	3.25	20240718	1.72	N	238120	500	71 억		518735	N	N	0	N	00	N
9	20240731	091042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3465	-25	5	-0.72	4347990	1248	5.04	3490	3490	3455	4535	2445	3490	3483.97	3.61	0	81	3593	3541	3488	3436	3383	3515	3410	72	1045	500	2370	5	1	14378896	498	15.40	1.59	12	0.01	225.00	2178.00	6175	20231013	-43.89	3385	20240718	2.36	4640	-25.32	20240326	3385	2.36	20240718	12350	-71.94	20231013	3385	2.36	20240718	1.72	N	238120	500	71 억		518735	N	N	0	N	00	N
10	20240730	161015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-20	5	-0.57	85560070	24718	36.29	3525	3540	3435	4560	2460	3510	3461.45	3.71	0	-14352	3630	3570	3520	3460	3410	3545	3435	72	1050	500	2380	5	1	14378896	502	15.51	1.60	12	0.17	225.00	2178.00	6175	20231013	-43.48	3385	20240718	3.10	4640	-24.78	20240326	3385	3.10	20240718	12350	-71.74	20231013	3385	3.10	20240718	1.77	N	238120	500	71 억		533091	N	N	0	N	00	N
11	20240730	151037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	-40	5	-1.14	83794130	24212	35.54	3525	3540	3435	4560	2460	3510	3460.85	3.71	0	-14229	3630	3570	3520	3460	3410	3545	3435	72	1050	500	2380	5	1	14378896	499	15.42	1.59	12	0.17	225.00	2178.00	6175	20231013	-43.81	3385	20240718	2.51	4640	-25.22	20240326	3385	2.51	20240718	12350	-71.90	20231013	3385	2.51	20240718	1.77	N	238120	500	71 억		533091	N	N	0	N	00	N
12	20240730	141024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3465	-45	5	-1.28	82318740	23785	34.92	3525	3540	3435	4560	2460	3510	3460.95	3.71	0	-13804	3630	3570	3520	3460	3410	3545	3435	72	1050	500	2380	5	1	14378896	498	15.40	1.59	12	0.17	225.00	2178.00	6175	20231013	-43.89	3385	20240718	2.36	4640	-25.32	20240326	3385	2.36	20240718	12350	-71.94	20231013	3385	2.36	20240718	1.77	N	238120	500	71 억		533091	N	N	0	N	00	N
13	20240730	131028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3445	-65	5	-1.85	66733140	19267	28.28	3525	3540	3440	4560	2460	3510	3463.60	3.71	0	-12202	3630	3570	3520	3460	3410	3545	3435	72	1050	500	2380	5	1	14378896	495	15.31	1.58	12	0.13	225.00	2178.00	6175	20231013	-44.21	3385	20240718	1.77	4640	-25.75	20240326	3385	1.77	20240718	12350	-72.11	20231013	3385	1.77	20240718	1.77	N	238120	500	71 억		533091	N	N	0	N	00	N
14	20240730	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	-30	5	-0.85	37890660	10907	16.01	3525	3540	3445	4560	2460	3510	3473.98	3.71	0	-8240	3630	3570	3520	3460	3410	3545	3435	72	1050	500	2380	5	1	14378896	500	15.47	1.60	12	0.08	225.00	2178.00	6175	20231013	-43.64	3385	20240718	2.81	4640	-25.00	20240326	3385	2.81	20240718	12350	-71.82	20231013	3385	2.81	20240718	1.77	N	238120	500	71 억		533091	N	N	0	N	00	N
15	20240730	111026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	-25	5	-0.71	29330505	8451	12.41	3525	3540	3445	4560	2460	3510	3470.65	3.71	0	-6402	3630	3570	3520	3460	3410	3545	3435	72	1050	500	2380	5	1	14378896	501	15.49	1.60	12	0.06	225.00	2178.00	6175	20231013	-43.56	3385	20240718	2.95	4640	-24.89	20240326	3385	2.95	20240718	12350	-71.78	20231013	3385	2.95	20240718	1.77	N	238120	500	71 억		533091	N	N	0	N	00	N
16	20240730	101036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3445	-65	5	-1.85	27998690	8067	11.84	3525	3540	3445	4560	2460	3510	3470.77	3.71	0	-6367	3630	3570	3520	3460	3410	3545	3435	72	1050	500	2380	5	1	14378896	495	15.31	1.58	12	0.06	225.00	2178.00	6175	20231013	-44.21	3385	20240718	1.77	4640	-25.75	20240326	3385	1.77	20240718	12350	-72.11	20231013	3385	1.77	20240718	1.77	N	238120	500	71 억		533091	N	N	0	N	00	N
17	20240730	091039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-10	5	-0.28	3391395	964	1.42	3525	3540	3495	4560	2460	3510	3518.04	3.71	0	-383	3630	3570	3520	3460	3410	3545	3435	72	1050	500	2380	5	1	14378896	503	15.56	1.61	12	0.01	225.00	2178.00	6175	20231013	-43.32	3385	20240718	3.40	4640	-24.57	20240326	3385	3.40	20240718	12350	-71.66	20231013	3385	3.40	20240718	1.77	N	238120	500	71 억		533091	N	N	0	N	00	N
18	20240729	161014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	-25	5	-0.71	238133440	68063	218.05	3540	3580	3470	4595	2475	3535	3498.72	3.73	0	-2905	3585	3560	3510	3485	3435	3572	3497	72	1060	500	2400	5	1	14378896	505	15.60	1.61	12	0.47	225.00	2178.00	6175	20231013	-43.16	3385	20240718	3.69	4640	-24.35	20240326	3385	3.69	20240718	12350	-71.58	20231013	3385	3.69	20240718	1.65	N	238120	500	71 억		535996	N	N	0	N	00	N
19	20240729	151031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-45	5	-1.27	236384125	67564	216.45	3540	3580	3470	4595	2475	3535	3498.67	3.73	0	-2767	3585	3560	3510	3485	3435	3572	3497	72	1060	500	2400	5	1	14378896	502	15.51	1.60	12	0.47	225.00	2178.00	6175	20231013	-43.48	3385	20240718	3.10	4640	-24.78	20240326	3385	3.10	20240718	12350	-71.74	20231013	3385	3.10	20240718	1.65	N	238120	500	71 억		535996	N	N	0	N	00	N
20	20240729	141036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-35	5	-0.99	229457400	65578	210.09	3540	3580	3470	4595	2475	3535	3499.00	3.73	0	-2445	3585	3560	3510	3485	3435	3572	3497	72	1060	500	2400	5	1	14378896	503	15.56	1.61	12	0.46	225.00	2178.00	6175	20231013	-43.32	3385	20240718	3.40	4640	-24.57	20240326	3385	3.40	20240718	12350	-71.66	20231013	3385	3.40	20240718	1.65	N	238120	500	71 억		535996	N	N	0	N	00	N
21	20240729	131034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-45	5	-1.27	223032215	63740	204.20	3540	3580	3470	4595	2475	3535	3499.09	3.73	0	-1965	3585	3560	3510	3485	3435	3572	3497	72	1060	500	2400	5	1	14378896	502	15.51	1.60	12	0.44	225.00	2178.00	6175	20231013	-43.48	3385	20240718	3.10	4640	-24.78	20240326	3385	3.10	20240718	12350	-71.74	20231013	3385	3.10	20240718	1.65	N	238120	500	71 억		535996	N	N	0	N	00	N
22	20240729	121032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	-40	5	-1.13	219075970	62609	200.58	3540	3580	3470	4595	2475	3535	3499.11	3.73	0	-1643	3585	3560	3510	3485	3435	3572	3497	72	1060	500	2400	5	1	14378896	503	15.53	1.60	12	0.44	225.00	2178.00	6175	20231013	-43.40	3385	20240718	3.25	4640	-24.68	20240326	3385	3.25	20240718	12350	-71.70	20231013	3385	3.25	20240718	1.65	N	238120	500	71 억		535996	N	N	0	N	00	N
23	20240729	111023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-35	5	-0.99	218950150	62573	200.46	3540	3580	3470	4595	2475	3535	3499.12	3.73	0	-1643	3585	3560	3510	3485	3435	3572	3497	72	1060	500	2400	5	1	14378896	503	15.56	1.61	12	0.44	225.00	2178.00	6175	20231013	-43.32	3385	20240718	3.40	4640	-24.57	20240326	3385	3.40	20240718	12350	-71.66	20231013	3385	3.40	20240718	1.65	N	238120	500	71 억		535996	N	N	0	N	00	N
24	20240729	101020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	-25	5	-0.71	171966715	49157	157.48	3540	3580	3470	4595	2475	3535	3498.32	3.73	0	2146	3585	3560	3510	3485	3435	3572	3497	72	1060	500	2400	5	1	14378896	505	15.60	1.61	12	0.34	225.00	2178.00	6175	20231013	-43.16	3385	20240718	3.69	4640	-24.35	20240326	3385	3.69	20240718	12350	-71.58	20231013	3385	3.69	20240718	1.65	N	238120	500	71 억		535996	N	N	0	N	00	N
25	20240729	091019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	-55	5	-1.56	15707900	4489	14.38	3540	3540	3480	4595	2475	3535	3499.20	3.73	0	-399	3585	3560	3510	3485	3435	3572	3497	72	1060	500	2400	5	1	14378896	500	15.47	1.60	12	0.03	225.00	2178.00	6175	20231013	-43.64	3385	20240718	2.81	4640	-25.00	20240326	3385	2.81	20240718	12350	-71.82	20231013	3385	2.81	20240718	1.65	N	238120	500	71 억		535996	N	N	0	N	00	N
26	20240726	161004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3535	40	2	1.14	108629075	31201	71.69	3495	3535	3460	4540	2450	3495	3481.59	3.73	0	-942	3558	3526	3483	3451	3408	3542	3467	72	1045	500	2370	5	1	14378896	508	15.71	1.62	12	0.22	225.00	2178.00	6175	20231013	-42.75	3385	20240718	4.43	4640	-23.81	20240326	3385	4.43	20240718	12350	-71.38	20231013	3385	4.43	20240718	1.62	N	238120	500	71 억		536932	N	N	0	N	00	N
27	20240726	151014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	-15	5	-0.43	107044320	30751	70.66	3495	3535	3460	4540	2450	3495	3481.00	3.73	0	-888	3558	3526	3483	3451	3408	3542	3467	72	1045	500	2370	5	1	14378896	500	15.47	1.60	12	0.21	225.00	2178.00	6175	20231013	-43.64	3385	20240718	2.81	4640	-25.00	20240326	3385	2.81	20240718	12350	-71.82	20231013	3385	2.81	20240718	1.62	N	238120	500	71 억		536932	N	N	0	N	00	N
28	20240726	141014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3465	-30	5	-0.86	86878580	24926	57.27	3495	3535	3460	4540	2450	3495	3485.46	3.73	0	-2933	3558	3526	3483	3451	3408	3542	3467	72	1045	500	2370	5	1	14378896	498	15.40	1.59	12	0.17	225.00	2178.00	6175	20231013	-43.89	3385	20240718	2.36	4640	-25.32	20240326	3385	2.36	20240718	12350	-71.94	20231013	3385	2.36	20240718	1.62	N	238120	500	71 억		536932	N	N	0	N	00	N
29	20240726	131015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	-25	5	-0.72	79762145	22873	52.56	3495	3535	3460	4540	2450	3495	3487.17	3.73	0	-2930	3558	3526	3483	3451	3408	3542	3467	72	1045	500	2370	5	1	14378896	499	15.42	1.59	12	0.16	225.00	2178.00	6175	20231013	-43.81	3385	20240718	2.51	4640	-25.22	20240326	3385	2.51	20240718	12350	-71.90	20231013	3385	2.51	20240718	1.62	N	238120	500	71 억		536932	N	N	0	N	00	N
30	20240726	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	-20	5	-0.57	77829355	22316	51.28	3495	3535	3460	4540	2450	3495	3487.60	3.73	0	-2891	3558	3526	3483	3451	3408	3542	3467	72	1045	500	2370	5	1	14378896	500	15.44	1.60	12	0.16	225.00	2178.00	6175	20231013	-43.72	3385	20240718	2.66	4640	-25.11	20240326	3385	2.66	20240718	12350	-71.86	20231013	3385	2.66	20240718	1.62	N	238120	500	71 억		536932	N	N	0	N	00	N
31	20240726	111020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	-25	5	-0.72	72895045	20894	48.01	3495	3535	3460	4540	2450	3495	3488.80	3.73	0	-2780	3558	3526	3483	3451	3408	3542	3467	72	1045	500	2370	5	1	14378896	499	15.42	1.59	12	0.15	225.00	2178.00	6175	20231013	-43.81	3385	20240718	2.51	4640	-25.22	20240326	3385	2.51	20240718	12350	-71.90	20231013	3385	2.51	20240718	1.62	N	238120	500	71 억		536932	N	N	0	N	00	N
32	20240726	101012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	-20	5	-0.57	67970240	19474	44.75	3495	3535	3465	4540	2450	3495	3490.31	3.73	0	-2532	3558	3526	3483	3451	3408	3542	3467	72	1045	500	2370	5	1	14378896	500	15.44	1.60	12	0.14	225.00	2178.00	6175	20231013	-43.72	3385	20240718	2.66	4640	-25.11	20240326	3385	2.66	20240718	12350	-71.86	20231013	3385	2.66	20240718	1.62	N	238120	500	71 억		536932	N	N	0	N	00	N
33	20240726	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	20	2	0.57	23959870	6848	15.74	3495	3515	3490	4540	2450	3495	3498.81	3.73	0	661	3558	3526	3483	3451	3408	3542	3467	72	1045	500	2370	5	1	14378896	505	15.62	1.61	12	0.05	225.00	2178.00	6175	20231013	-43.08	3385	20240718	3.84	4640	-24.25	20240326	3385	3.84	20240718	12350	-71.54	20231013	3385	3.84	20240718	1.62	N	238120	500	71 억		536932	N	N	0	N	00	N
34	20240725	161010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	-75	5	-2.10	150638125	43515	137.37	3490	3515	3440	4640	2500	3570	3461.75	3.76	0	-3336	3636	3602	3536	3502	3436	3620	3520	72	1070	500	2420	5	1	14378896	503	15.53	1.60	12	0.30	225.00	2178.00	6175	20231013	-43.40	3385	20240718	3.25	4640	-24.68	20240326	3385	3.25	20240718	12350	-71.70	20231013	3385	3.25	20240718	1.59	N	238120	500	71 억		540262	N	N	0	N	00	N
35	20240725	151024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3465	-105	5	-2.94	136889625	39560	124.88	3490	3515	3440	4640	2500	3570	3460.30	3.76	0	-771	3636	3602	3536	3502	3436	3620	3520	72	1070	500	2420	5	1	14378896	498	15.40	1.59	12	0.28	225.00	2178.00	6175	20231013	-43.89	3385	20240718	2.36	4640	-25.32	20240326	3385	2.36	20240718	12350	-71.94	20231013	3385	2.36	20240718	1.59	N	238120	500	71 억		540262	N	N	0	N	00	N
36	20240725	141018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	-120	5	-3.36	93343240	26957	85.10	3490	3515	3450	4640	2500	3570	3462.67	3.76	0	-4297	3636	3602	3536	3502	3436	3620	3520	72	1070	500	2420	5	1	14378896	496	15.33	1.58	12	0.19	225.00	2178.00	6175	20231013	-44.13	3385	20240718	1.92	4640	-25.65	20240326	3385	1.92	20240718	12350	-72.06	20231013	3385	1.92	20240718	1.59	N	238120	500	71 억		540262	N	N	0	N	00	N
37	20240725	131011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3465	-105	5	-2.94	66851670	19284	60.88	3490	3515	3450	4640	2500	3570	3466.69	3.76	0	-4558	3636	3602	3536	3502	3436	3620	3520	72	1070	500	2420	5	1	14378896	498	15.40	1.59	12	0.13	225.00	2178.00	6175	20231013	-43.89	3385	20240718	2.36	4640	-25.32	20240326	3385	2.36	20240718	12350	-71.94	20231013	3385	2.36	20240718	1.59	N	238120	500	71 억		540262	N	N	0	N	00	N
38	20240725	121017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3465	-105	5	-2.94	59262310	17088	53.94	3490	3515	3450	4640	2500	3570	3468.07	3.76	0	-4735	3636	3602	3536	3502	3436	3620	3520	72	1070	500	2420	5	1	14378896	498	15.40	1.59	12	0.12	225.00	2178.00	6175	20231013	-43.89	3385	20240718	2.36	4640	-25.32	20240326	3385	2.36	20240718	12350	-71.94	20231013	3385	2.36	20240718	1.59	N	238120	500	71 억		540262	N	N	0	N	00	N
39	20240725	111014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	-100	5	-2.80	53343130	15378	48.54	3490	3515	3450	4640	2500	3570	3468.80	3.76	0	-4857	3636	3602	3536	3502	3436	3620	3520	72	1070	500	2420	5	1	14378896	499	15.42	1.59	12	0.11	225.00	2178.00	6175	20231013	-43.81	3385	20240718	2.51	4640	-25.22	20240326	3385	2.51	20240718	12350	-71.90	20231013	3385	2.51	20240718	1.59	N	238120	500	71 억		540262	N	N	0	N	00	N
40	20240725	101010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	-110	5	-3.08	42008870	12111	38.23	3490	3515	3450	4640	2500	3570	3468.65	3.76	0	-4031	3636	3602	3536	3502	3436	3620	3520	72	1070	500	2420	5	1	14378896	498	15.38	1.59	12	0.08	225.00	2178.00	6175	20231013	-43.97	3385	20240718	2.22	4640	-25.43	20240326	3385	2.22	20240718	12350	-71.98	20231013	3385	2.22	20240718	1.59	N	238120	500	71 억		540262	N	N	0	N	00	N
41	20240725	091003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	-95	5	-2.66	6945155	1987	6.27	3490	3515	3465	4640	2500	3570	3495.30	3.76	0	-1243	3636	3602	3536	3502	3436	3620	3520	72	1070	500	2420	5	1	14378896	500	15.44	1.60	12	0.01	225.00	2178.00	6175	20231013	-43.72	3385	20240718	2.66	4640	-25.11	20240326	3385	2.66	20240718	12350	-71.86	20231013	3385	2.66	20240718	1.59	N	238120	500	71 억		540262	N	N	0	N	00	N
42	20240724	161004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3570	30	2	0.85	110019305	31433	75.79	3505	3570	3470	4600	2480	3540	3498.76	3.77	0	-2088	3623	3581	3498	3456	3373	3602	3477	72	1060	500	2400	5	1	14378896	513	15.87	1.64	12	0.22	225.00	2178.00	6175	20231013	-42.19	3385	20240718	5.47	4640	-23.06	20240326	3385	5.47	20240718	12350	-71.09	20231013	3385	5.47	20240718	1.54	N	238120	500	71 억		542350	N	N	0	N	00	N
43	20240724	151019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-50	5	-1.41	100650665	28774	69.38	3505	3540	3470	4600	2480	3540	3497.97	3.77	0	-1571	3623	3581	3498	3456	3373	3602	3477	72	1060	500	2400	5	1	14378896	502	15.51	1.60	12	0.20	225.00	2178.00	6175	20231013	-43.48	3385	20240718	3.10	4640	-24.78	20240326	3385	3.10	20240718	12350	-71.74	20231013	3385	3.10	20240718	1.54	N	238120	500	71 억		542350	N	N	0	N	00	N
44	20240724	141014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	-55	5	-1.55	62972290	17940	43.26	3505	3540	3475	4600	2480	3540	3510.16	3.77	0	-1571	3623	3581	3498	3456	3373	3602	3477	72	1060	500	2400	5	1	14378896	501	15.49	1.60	12	0.12	225.00	2178.00	6175	20231013	-43.56	3385	20240718	2.95	4640	-24.89	20240326	3385	2.95	20240718	12350	-71.78	20231013	3385	2.95	20240718	1.54	N	238120	500	71 억		542350	N	N	0	N	00	N
45	20240724	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-40	5	-1.13	58603065	16689	40.24	3505	3540	3475	4600	2480	3540	3511.48	3.77	0	-1235	3623	3581	3498	3456	3373	3602	3477	72	1060	500	2400	5	1	14378896	503	15.56	1.61	12	0.12	225.00	2178.00	6175	20231013	-43.32	3385	20240718	3.40	4640	-24.57	20240326	3385	3.40	20240718	12350	-71.66	20231013	3385	3.40	20240718	1.54	N	238120	500	71 억		542350	N	N	0	N	00	N
46	20240724	121018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3505	-35	5	-0.99	57077680	16252	39.19	3505	3540	3475	4600	2480	3540	3512.04	3.77	0	-809	3623	3581	3498	3456	3373	3602	3477	72	1060	500	2400	5	1	14378896	504	15.58	1.61	12	0.11	225.00	2178.00	6175	20231013	-43.24	3385	20240718	3.55	4640	-24.46	20240326	3385	3.55	20240718	12350	-71.62	20231013	3385	3.55	20240718	1.54	N	238120	500	71 억		542350	N	N	0	N	00	N
47	20240724	111014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	-45	5	-1.27	51952270	14787	35.66	3505	3540	3475	4600	2480	3540	3513.37	3.77	0	-809	3623	3581	3498	3456	3373	3602	3477	72	1060	500	2400	5	1	14378896	503	15.53	1.60	12	0.10	225.00	2178.00	6175	20231013	-43.40	3385	20240718	3.25	4640	-24.68	20240326	3385	3.25	20240718	12350	-71.70	20231013	3385	3.25	20240718	1.54	N	238120	500	71 억		542350	N	N	0	N	00	N
48	20240724	101040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	0	3	0.00	9059080	2573	6.20	3505	3540	3475	4600	2480	3540	3520.82	3.77	0	-389	3623	3581	3498	3456	3373	3602	3477	72	1060	500	2400	5	1	14378896	509	15.73	1.63	12	0.02	225.00	2178.00	6175	20231013	-42.67	3385	20240718	4.58	4640	-23.71	20240326	3385	4.58	20240718	12350	-71.34	20231013	3385	4.58	20240718	1.54	N	238120	500	71 억		542350	N	N	0	N	00	N
49	20240724	091005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-40	5	-1.13	2578955	735	1.77	3505	3525	3500	4600	2480	3540	3508.78	3.77	0	196	3623	3581	3498	3456	3373	3602	3477	72	1060	500	2400	5	1	14378896	503	15.56	1.61	12	0.01	225.00	2178.00	6175	20231013	-43.32	3385	20240718	3.40	4640	-24.57	20240326	3385	3.40	20240718	12350	-71.66	20231013	3385	3.40	20240718	1.54	N	238120	500	71 억		542350	N	N	0	N	00	N
50	20240723	160959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	95	2	2.76	144049025	41472	140.90	3445	3540	3415	4475	2415	3445	3473.40	3.73	0	6236	3581	3512	3466	3397	3351	3490	3375	72	1030	500	2340	5	1	14378896	509	15.73	1.63	12	0.29	225.00	2178.00	6175	20231013	-42.67	3385	20240718	4.58	4640	-23.71	20240326	3385	4.58	20240718	12350	-71.34	20231013	3385	4.58	20240718	1.54	N	238120	500	71 억		536070	N	N	0	N	00	N
51	20240723	151022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	35	2	1.02	139141525	40071	136.14	3445	3510	3415	4475	2415	3445	3472.37	3.73	0	6273	3581	3512	3466	3397	3351	3490	3375	72	1030	500	2340	5	1	14378896	500	15.47	1.60	12	0.28	225.00	2178.00	6175	20231013	-43.64	3385	20240718	2.81	4640	-25.00	20240326	3385	2.81	20240718	12350	-71.82	20231013	3385	2.81	20240718	1.54	N	238120	500	71 억		536070	N	N	0	N	00	N
52	20240723	141002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3430	-15	5	-0.44	18850965	5481	18.62	3445	3465	3425	4475	2415	3445	3439.33	3.73	0	-2119	3581	3512	3466	3397	3351	3490	3375	72	1030	500	2340	5	1	14378896	493	15.24	1.57	12	0.04	225.00	2178.00	6175	20231013	-44.45	3385	20240718	1.33	4640	-26.08	20240326	3385	1.33	20240718	12350	-72.23	20231013	3385	1.33	20240718	1.54	N	238120	500	71 억		536070	N	N	0	N	00	N
53	20240723	130958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3440	-5	5	-0.15	17136035	4982	16.93	3445	3465	3425	4475	2415	3445	3439.59	3.73	0	-2119	3581	3512	3466	3397	3351	3490	3375	72	1030	500	2340	5	1	14378896	495	15.29	1.58	12	0.03	225.00	2178.00	6175	20231013	-44.29	3385	20240718	1.62	4640	-25.86	20240326	3385	1.62	20240718	12350	-72.15	20231013	3385	1.62	20240718	1.54	N	238120	500	71 억		536070	N	N	0	N	00	N
54	20240723	121005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3435	-10	5	-0.29	16788600	4881	16.58	3445	3465	3425	4475	2415	3445	3439.58	3.73	0	-2118	3581	3512	3466	3397	3351	3490	3375	72	1030	500	2340	5	1	14378896	494	15.27	1.58	12	0.03	225.00	2178.00	6175	20231013	-44.37	3385	20240718	1.48	4640	-25.97	20240326	3385	1.48	20240718	12350	-72.19	20231013	3385	1.48	20240718	1.54	N	238120	500	71 억		536070	N	N	0	N	00	N
55	20240723	111004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3445	0	3	0.00	13515015	3928	13.35	3445	3465	3425	4475	2415	3445	3440.69	3.73	0	-2118	3581	3512	3466	3397	3351	3490	3375	72	1030	500	2340	5	1	14378896	495	15.31	1.58	12	0.03	225.00	2178.00	6175	20231013	-44.21	3385	20240718	1.77	4640	-25.75	20240326	3385	1.77	20240718	12350	-72.11	20231013	3385	1.77	20240718	1.54	N	238120	500	71 억		536070	N	N	0	N	00	N
56	20240723	101000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3465	20	2	0.58	5911210	1719	5.84	3445	3465	3425	4475	2415	3445	3438.75	3.73	0	-793	3581	3512	3466	3397	3351	3490	3375	72	1030	500	2340	5	1	14378896	498	15.40	1.59	12	0.01	225.00	2178.00	6175	20231013	-43.89	3385	20240718	2.36	4640	-25.32	20240326	3385	2.36	20240718	12350	-71.94	20231013	3385	2.36	20240718	1.54	N	238120	500	71 억		536070	N	N	0	N	00	N
57	20240723	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	5	2	0.15	1563945	454	1.54	3445	3450	3440	4475	2415	3445	3444.81	3.73	0	-426	3581	3512	3466	3397	3351	3490	3375	72	1030	500	2340	5	1	14378896	496	15.33	1.58	12	0.00	225.00	2178.00	6175	20231013	-44.13	3385	20240718	1.92	4640	-25.65	20240326	3385	1.92	20240718	12350	-72.06	20231013	3385	1.92	20240718	1.54	N	238120	500	71 억		536070	N	N	0	N	00	N
58	20240722	160954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3445	-95	5	-2.68	101862595	29433	168.49	3535	3535	3420	4600	2480	3540	3460.83	3.81	0	-11821	3590	3565	3515	3490	3440	3577	3502	72	1060	500	2400	5	1	14378896	495	15.31	1.58	12	0.20	225.00	2178.00	6175	20231013	-44.21	3385	20240718	1.77	4640	-25.75	20240326	3385	1.77	20240718	12350	-72.11	20231013	3385	1.77	20240718	1.57	N	238120	500	71 억		547906	N	N	0	N	00	N
59	20240722	151002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3435	-105	5	-2.97	95183030	27494	157.39	3535	3535	3420	4600	2480	3540	3461.96	3.81	0	-10844	3590	3565	3515	3490	3440	3577	3502	72	1060	500	2400	5	1	14378896	494	15.27	1.58	12	0.19	225.00	2178.00	6175	20231013	-44.37	3385	20240718	1.48	4640	-25.97	20240326	3385	1.48	20240718	12350	-72.19	20231013	3385	1.48	20240718	1.57	N	238120	500	71 억		547906	N	N	0	N	00	N
60	20240722	141009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3425	-115	5	-3.25	87669980	25301	144.83	3535	3535	3420	4600	2480	3540	3465.08	3.81	0	-9147	3590	3565	3515	3490	3440	3577	3502	72	1060	500	2400	5	1	14378896	492	15.22	1.57	12	0.18	225.00	2178.00	6175	20231013	-44.53	3385	20240718	1.18	4640	-26.19	20240326	3385	1.18	20240718	12350	-72.27	20231013	3385	1.18	20240718	1.57	N	238120	500	71 억		547906	N	N	0	N	00	N
61	20240722	131005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3435	-105	5	-2.97	70710885	20355	116.52	3535	3535	3430	4600	2480	3540	3473.88	3.81	0	-9037	3590	3565	3515	3490	3440	3577	3502	72	1060	500	2400	5	1	14378896	494	15.27	1.58	12	0.14	225.00	2178.00	6175	20231013	-44.37	3385	20240718	1.48	4640	-25.97	20240326	3385	1.48	20240718	12350	-72.19	20231013	3385	1.48	20240718	1.57	N	238120	500	71 억		547906	N	N	0	N	00	N
62	20240722	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3435	-105	5	-2.97	69295400	19943	114.16	3535	3535	3430	4600	2480	3540	3474.67	3.81	0	-8859	3590	3565	3515	3490	3440	3577	3502	72	1060	500	2400	5	1	14378896	494	15.27	1.58	12	0.14	225.00	2178.00	6175	20231013	-44.37	3385	20240718	1.48	4640	-25.97	20240326	3385	1.48	20240718	12350	-72.19	20231013	3385	1.48	20240718	1.57	N	238120	500	71 억		547906	N	N	0	N	00	N
63	20240722	111001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3445	-95	5	-2.68	62953395	18098	103.60	3535	3535	3445	4600	2480	3540	3478.47	3.81	0	-8481	3590	3565	3515	3490	3440	3577	3502	72	1060	500	2400	5	1	14378896	495	15.31	1.58	12	0.13	225.00	2178.00	6175	20231013	-44.21	3385	20240718	1.77	4640	-25.75	20240326	3385	1.77	20240718	12350	-72.11	20231013	3385	1.77	20240718	1.57	N	238120	500	71 억		547906	N	N	0	N	00	N
64	20240722	101001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	-65	5	-1.84	37295945	10682	61.15	3535	3535	3475	4600	2480	3540	3491.48	3.81	0	-1745	3590	3565	3515	3490	3440	3577	3502	72	1060	500	2400	5	1	14378896	500	15.44	1.60	12	0.07	225.00	2178.00	6175	20231013	-43.72	3385	20240718	2.66	4640	-25.11	20240326	3385	2.66	20240718	12350	-71.86	20231013	3385	2.66	20240718	1.57	N	238120	500	71 억		547906	N	N	0	N	00	N
65	20240722	091004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	-25	5	-0.71	3234930	918	5.26	3535	3535	3515	4600	2480	3540	3523.89	3.81	0	-16	3590	3565	3515	3490	3440	3577	3502	72	1060	500	2400	5	1	14378896	505	15.62	1.61	12	0.01	225.00	2178.00	6175	20231013	-43.08	3385	20240718	3.84	4640	-24.25	20240326	3385	3.84	20240718	12350	-71.54	20231013	3385	3.84	20240718	1.57	N	238120	500	71 억		547906	N	N	0	N	00	N
66	20240719	160936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	50	2	1.43	61324765	17469	39.71	3465	3540	3465	4535	2445	3490	3510.49	3.86	0	-6681	3593	3541	3463	3411	3333	3555	3425	72	1045	500	2370	5	1	14378896	509	15.73	1.63	12	0.12	225.00	2178.00	6175	20231013	-42.67	3385	20240718	4.58	4640	-23.71	20240326	3385	4.58	20240718	12350	-71.34	20231013	3385	4.58	20240718	1.69	N	238120	500	71 억		554540	N	N	0	N	00	N
67	20240719	150947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3535	45	2	1.29	59243615	16881	38.38	3465	3540	3465	4535	2445	3490	3509.48	3.86	0	-6610	3593	3541	3463	3411	3333	3555	3425	72	1045	500	2370	5	1	14378896	508	15.71	1.62	12	0.12	225.00	2178.00	6175	20231013	-42.75	3385	20240718	4.43	4640	-23.81	20240326	3385	4.43	20240718	12350	-71.38	20231013	3385	4.43	20240718	1.69	N	238120	500	71 억		554540	N	N	0	N	00	N
68	20240719	140948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	50	2	1.43	53923680	15373	34.95	3465	3540	3465	4535	2445	3490	3507.69	3.86	0	-6459	3593	3541	3463	3411	3333	3555	3425	72	1045	500	2370	5	1	14378896	509	15.73	1.63	12	0.11	225.00	2178.00	6175	20231013	-42.67	3385	20240718	4.58	4640	-23.71	20240326	3385	4.58	20240718	12350	-71.34	20231013	3385	4.58	20240718	1.69	N	238120	500	71 억		554540	N	N	0	N	00	N
69	20240719	130939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3505	15	2	0.43	27617100	7934	18.04	3465	3505	3465	4535	2445	3490	3480.85	3.86	0	-5186	3593	3541	3463	3411	3333	3555	3425	72	1045	500	2370	5	1	14378896	504	15.58	1.61	12	0.06	225.00	2178.00	6175	20231013	-43.24	3385	20240718	3.55	4640	-24.46	20240326	3385	3.55	20240718	12350	-71.62	20231013	3385	3.55	20240718	1.69	N	238120	500	71 억		554540	N	N	0	N	00	N
70	20240719	120939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	-15	5	-0.43	16273725	4680	10.64	3465	3490	3465	4535	2445	3490	3477.29	3.86	0	-3029	3593	3541	3463	3411	3333	3555	3425	72	1045	500	2370	5	1	14378896	500	15.44	1.60	12	0.03	225.00	2178.00	6175	20231013	-43.72	3385	20240718	2.66	4640	-25.11	20240326	3385	2.66	20240718	12350	-71.86	20231013	3385	2.66	20240718	1.69	N	238120	500	71 억		554540	N	N	0	N	00	N
71	20240719	110949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	-15	5	-0.43	13350775	3838	8.73	3465	3490	3465	4535	2445	3490	3478.58	3.86	0	-2435	3593	3541	3463	3411	3333	3555	3425	72	1045	500	2370	5	1	14378896	500	15.44	1.60	12	0.03	225.00	2178.00	6175	20231013	-43.72	3385	20240718	2.66	4640	-25.11	20240326	3385	2.66	20240718	12350	-71.86	20231013	3385	2.66	20240718	1.69	N	238120	500	71 억		554540	N	N	0	N	00	N
72	20240719	100920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	0	3	0.00	5623075	1616	3.67	3465	3490	3465	4535	2445	3490	3479.63	3.86	0	-493	3593	3541	3463	3411	3333	3555	3425	72	1045	500	2370	5	1	14378896	502	15.51	1.60	12	0.01	225.00	2178.00	6175	20231013	-43.48	3385	20240718	3.10	4640	-24.78	20240326	3385	3.10	20240718	12350	-71.74	20231013	3385	3.10	20240718	1.69	N	238120	500	71 억		554540	N	N	0	N	00	N
73	20240719	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	-5	5	-0.14	1216265	351	0.80	3465	3485	3465	4535	2445	3490	3465.14	3.86	0	-3	3593	3541	3463	3411	3333	3555	3425	72	1045	500	2370	5	1	14378896	501	15.49	1.60	12	0.00	225.00	2178.00	6175	20231013	-43.56	3385	20240718	2.95	4640	-24.89	20240326	3385	2.95	20240718	12350	-71.78	20231013	3385	2.95	20240718	1.69	N	238120	500	71 억		554540	N	N	0	N	00	N
74	20240718	160930	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3490	0	3	0.00	152437680	43988	125.77	3490	3515	3385	4535	2445	3490	3465.44	3.83	0	3264	3526	3507	3481	3462	3436	3512	3467	72	1045	500	2370	5	1	14378896	502	15.51	1.60	12	0.31	225.00	2178.00	6175	20231013	-43.48	3385	20240718	3.10	4640	-24.78	20240326	3385	3.10	20240718	12350	-71.74	20231013	3385	3.10	20240718	1.61	N	238120	500	71 억		551096	N	N	0	N	00	N
75	20240718	150939	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3510	20	2	0.57	148673075	42909	122.69	3490	3515	3385	4535	2445	3490	3464.85	3.83	0	3520	3526	3507	3481	3462	3436	3512	3467	72	1045	500	2370	5	1	14378896	505	15.60	1.61	12	0.30	225.00	2178.00	6175	20231013	-43.16	3385	20240718	3.69	4640	-24.35	20240326	3385	3.69	20240718	12350	-71.58	20231013	3385	3.69	20240718	1.61	N	238120	500	71 억		551096	N	N	0	N	00	N
76	20240718	140932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3465	-25	5	-0.72	99729615	28888	82.60	3490	3490	3385	4535	2445	3490	3452.29	3.83	0	-3907	3526	3507	3481	3462	3436	3512	3467	72	1045	500	2370	5	1	14378896	498	15.40	1.59	12	0.20	225.00	2178.00	6175	20231013	-43.89	3385	20240718	2.36	4640	-25.32	20240326	3385	2.36	20240718	12350	-71.94	20231013	3385	2.36	20240718	1.61	N	238120	500	71 억		551096	N	N	0	N	00	N
77	20240718	130933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3490	0	3	0.00	69569045	20203	57.77	3490	3490	3385	4535	2445	3490	3443.50	3.83	0	-4012	3526	3507	3481	3462	3436	3512	3467	72	1045	500	2370	5	1	14378896	502	15.51	1.60	12	0.14	225.00	2178.00	6175	20231013	-43.48	3385	20240718	3.10	4640	-24.78	20240326	3385	3.10	20240718	12350	-71.74	20231013	3385	3.10	20240718	1.61	N	238120	500	71 억		551096	N	N	0	N	00	N
78	20240718	120933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3480	-10	5	-0.29	67037450	19477	55.69	3490	3490	3385	4535	2445	3490	3441.88	3.83	0	-3713	3526	3507	3481	3462	3436	3512	3467	72	1045	500	2370	5	1	14378896	500	15.47	1.60	12	0.14	225.00	2178.00	6175	20231013	-43.64	3385	20240718	2.81	4640	-25.00	20240326	3385	2.81	20240718	12350	-71.82	20231013	3385	2.81	20240718	1.61	N	238120	500	71 억		551096	N	N	0	N	00	N
79	20240718	110941	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3455	-35	5	-1.00	54489480	15858	45.34	3490	3490	3385	4535	2445	3490	3436.09	3.83	0	-3657	3526	3507	3481	3462	3436	3512	3467	72	1045	500	2370	5	1	14378896	497	15.36	1.59	12	0.11	225.00	2178.00	6175	20231013	-44.05	3385	20240718	2.07	4640	-25.54	20240326	3385	2.07	20240718	12350	-72.02	20231013	3385	2.07	20240718	1.61	N	238120	500	71 억		551096	N	N	0	N	00	N
80	20240718	100941	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3465	-25	5	-0.72	41611755	12125	34.67	3490	3490	3385	4535	2445	3490	3431.90	3.83	0	-4282	3526	3507	3481	3462	3436	3512	3467	72	1045	500	2370	5	1	14378896	498	15.40	1.59	12	0.08	225.00	2178.00	6175	20231013	-43.89	3385	20240718	2.36	4640	-25.32	20240326	3385	2.36	20240718	12350	-71.94	20231013	3385	2.36	20240718	1.61	N	238120	500	71 억		551096	N	N	0	N	00	N
81	20240718	090941	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3410	-80	5	-2.29	29718670	8668	24.78	3490	3490	3390	4535	2445	3490	3428.55	3.83	0	-3801	3526	3507	3481	3462	3436	3512	3467	72	1045	500	2370	5	1	14378896	490	15.16	1.57	12	0.06	225.00	2178.00	6175	20231013	-44.78	3390	20240718	0.59	4640	-26.51	20240326	3390	0.59	20240718	12350	-72.39	20231013	3390	0.59	20240718	1.61	N	238120	500	71 억		551096	N	N	0	N	00	N
82	20240717	161021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	45	2	1.31	121487395	34974	62.83	3490	3500	3455	4475	2415	3445	3473.65	3.78	0	7634	3651	3547	3481	3377	3311	3515	3345	72	1030	500	2340	5	1	14378896	502	15.51	1.60	12	0.24	225.00	2178.00	6175	20231013	-43.48	3415	20240716	2.20	4640	-24.78	20240326	3415	2.20	20240716	12350	-71.74	20231013	3415	2.20	20240716	1.64	N	238120	500	71 억		543220	N	N	0	N	00	N
83	20240717	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	35	2	1.02	118778920	34196	61.44	3490	3500	3455	4475	2415	3445	3473.47	3.78	0	7826	3651	3547	3481	3377	3311	3515	3345	72	1030	500	2340	5	1	14378896	500	15.47	1.60	12	0.24	225.00	2178.00	6175	20231013	-43.64	3415	20240716	1.90	4640	-25.00	20240326	3415	1.90	20240716	12350	-71.82	20231013	3415	1.90	20240716	1.64	N	238120	500	71 억		543220	N	N	0	N	00	N
84	20240717	141023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	35	2	1.02	113905440	32797	58.92	3490	3500	3455	4475	2415	3445	3473.04	3.78	0	7528	3651	3547	3481	3377	3311	3515	3345	72	1030	500	2340	5	1	14378896	500	15.47	1.60	12	0.23	225.00	2178.00	6175	20231013	-43.64	3415	20240716	1.90	4640	-25.00	20240326	3415	1.90	20240716	12350	-71.82	20231013	3415	1.90	20240716	1.64	N	238120	500	71 억		543220	N	N	0	N	00	N
85	20240717	131022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	30	2	0.87	103975600	29940	53.79	3490	3500	3455	4475	2415	3445	3472.80	3.78	0	7019	3651	3547	3481	3377	3311	3515	3345	72	1030	500	2340	5	1	14378896	500	15.44	1.60	12	0.21	225.00	2178.00	6175	20231013	-43.72	3415	20240716	1.76	4640	-25.11	20240326	3415	1.76	20240716	12350	-71.86	20231013	3415	1.76	20240716	1.64	N	238120	500	71 억		543220	N	N	0	N	00	N
86	20240717	121023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	30	2	0.87	94756475	27287	49.02	3490	3500	3455	4475	2415	3445	3472.59	3.78	0	6503	3651	3547	3481	3377	3311	3515	3345	72	1030	500	2340	5	1	14378896	500	15.44	1.60	12	0.19	225.00	2178.00	6175	20231013	-43.72	3415	20240716	1.76	4640	-25.11	20240326	3415	1.76	20240716	12350	-71.86	20231013	3415	1.76	20240716	1.64	N	238120	500	71 억		543220	N	N	0	N	00	N
87	20240717	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	30	2	0.87	76421875	22011	39.54	3490	3500	3455	4475	2415	3445	3471.99	3.78	0	5102	3651	3547	3481	3377	3311	3515	3345	72	1030	500	2340	5	1	14378896	500	15.44	1.60	12	0.15	225.00	2178.00	6175	20231013	-43.72	3415	20240716	1.76	4640	-25.11	20240326	3415	1.76	20240716	12350	-71.86	20231013	3415	1.76	20240716	1.64	N	238120	500	71 억		543220	N	N	0	N	00	N
88	20240717	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	30	2	0.87	30984960	8905	16.00	3490	3500	3455	4475	2415	3445	3479.50	3.78	0	707	3651	3547	3481	3377	3311	3515	3345	72	1030	500	2340	5	1	14378896	500	15.44	1.60	12	0.06	225.00	2178.00	6175	20231013	-43.72	3415	20240716	1.76	4640	-25.11	20240326	3415	1.76	20240716	12350	-71.86	20231013	3415	1.76	20240716	1.64	N	238120	500	71 억		543220	N	N	0	N	00	N
89	20240717	090828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	45	2	1.31	2792000	800	1.44	3490	3490	3490	4475	2415	3445	3490.00	3.78	0	-29	3651	3547	3481	3377	3311	3515	3345	72	1030	500	2340	5	1	14378896	502	15.51	1.60	12	0.01	225.00	2178.00	6175	20231013	-43.48	3415	20240716	2.20	4640	-24.78	20240326	3415	2.20	20240716	12350	-71.74	20231013	3415	2.20	20240716	1.64	N	238120	500	71 억		543220	N	N	0	N	00	N
90	20240716	161025	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3445	-120	5	-3.37	192888695	55641	128.72	3565	3585	3415	4630	2500	3565	3466.67	4.00	0	-31423	3645	3605	3540	3500	3435	3625	3520	72	1065	500	2420	5	1	14378896	495	15.31	1.58	12	0.39	225.00	2178.00	6175	20231013	-44.21	3415	20240716	0.88	4640	-25.75	20240326	3415	0.88	20240716	12350	-72.11	20231013	3415	0.88	20240716	1.66	N	238120	500	71 억		574655	N	N	0	N	00	N
91	20240716	151036	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3445	-120	5	-3.37	170539960	49184	113.79	3565	3585	3415	4630	2500	3565	3467.39	4.00	0	-27164	3645	3605	3540	3500	3435	3625	3520	72	1065	500	2420	5	1	14378896	495	15.31	1.58	12	0.34	225.00	2178.00	6175	20231013	-44.21	3415	20240716	0.88	4640	-25.75	20240326	3415	0.88	20240716	12350	-72.11	20231013	3415	0.88	20240716	1.66	N	238120	500	71 억		574655	N	N	0	N	00	N
92	20240716	141032	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3450	-115	5	-3.23	160191075	46181	106.84	3565	3585	3415	4630	2500	3565	3468.77	4.00	0	-26657	3645	3605	3540	3500	3435	3625	3520	72	1065	500	2420	5	1	14378896	496	15.33	1.58	12	0.32	225.00	2178.00	6175	20231013	-44.13	3415	20240716	1.02	4640	-25.65	20240326	3415	1.02	20240716	12350	-72.06	20231013	3415	1.02	20240716	1.66	N	238120	500	71 억		574655	N	N	0	N	00	N
93	20240716	131031	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3465	-100	5	-2.81	152288080	43894	101.55	3565	3585	3415	4630	2500	3565	3469.45	4.00	0	-26548	3645	3605	3540	3500	3435	3625	3520	72	1065	500	2420	5	1	14378896	498	15.40	1.59	12	0.31	225.00	2178.00	6175	20231013	-43.89	3415	20240716	1.46	4640	-25.32	20240326	3415	1.46	20240716	12350	-71.94	20231013	3415	1.46	20240716	1.66	N	238120	500	71 억		574655	N	N	0	N	00	N
94	20240716	121029	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3470	-95	5	-2.66	133052115	38326	88.67	3565	3585	3415	4630	2500	3565	3471.59	4.00	0	-26480	3645	3605	3540	3500	3435	3625	3520	72	1065	500	2420	5	1	14378896	499	15.42	1.59	12	0.27	225.00	2178.00	6175	20231013	-43.81	3415	20240716	1.61	4640	-25.22	20240326	3415	1.61	20240716	12350	-71.90	20231013	3415	1.61	20240716	1.66	N	238120	500	71 억		574655	N	N	0	N	00	N
95	20240716	111030	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3475	-90	5	-2.52	128549115	37025	85.66	3565	3585	3415	4630	2500	3565	3471.95	4.00	0	-26387	3645	3605	3540	3500	3435	3625	3520	72	1065	500	2420	5	1	14378896	500	15.44	1.60	12	0.26	225.00	2178.00	6175	20231013	-43.72	3415	20240716	1.76	4640	-25.11	20240326	3415	1.76	20240716	12350	-71.86	20231013	3415	1.76	20240716	1.66	N	238120	500	71 억		574655	N	N	0	N	00	N
96	20240716	101031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	-105	5	-2.95	71324675	20416	47.23	3565	3585	3460	4630	2500	3565	3493.57	4.00	0	-13961	3645	3605	3540	3500	3435	3625	3520	72	1065	500	2420	5	1	14378896	498	15.38	1.59	12	0.14	225.00	2178.00	6175	20231013	-43.97	3425	20240710	1.02	4640	-25.43	20240326	3425	1.02	20240710	12350	-71.98	20231013	3425	1.02	20240710	1.66	N	238120	500	71 억		574655	N	N	0	N	00	N
97	20240716	091029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	-45	5	-1.26	16142610	4570	10.57	3565	3585	3520	4630	2500	3565	3532.30	4.00	0	-639	3645	3605	3540	3500	3435	3625	3520	72	1065	500	2420	5	1	14378896	506	15.64	1.62	12	0.03	225.00	2178.00	6175	20231013	-43.00	3425	20240710	2.77	4640	-24.14	20240326	3425	2.77	20240710	12350	-71.50	20231013	3425	2.77	20240710	1.66	N	238120	500	71 억		574655	N	N	0	N	00	N
98	20240715	161013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3565	40	2	1.13	152127560	43225	81.55	3525	3580	3475	4580	2470	3525	3519.43	3.94	0	7490	3641	3582	3526	3467	3411	3612	3497	72	1055	500	2390	5	1	14378896	513	15.84	1.64	12	0.30	225.00	2178.00	6175	20231013	-42.27	3425	20240710	4.09	4640	-23.17	20240326	3425	4.09	20240710	12350	-71.13	20231013	3425	4.09	20240710	1.54	N	238120	500	71 억		567165	N	N	0	N	00	N
99	20240715	151021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3505	-20	5	-0.57	147200745	41832	78.92	3525	3550	3475	4580	2470	3525	3518.85	3.94	0	8032	3641	3582	3526	3467	3411	3612	3497	72	1055	500	2390	5	1	14378896	504	15.58	1.61	12	0.29	225.00	2178.00	6175	20231013	-43.24	3425	20240710	2.34	4640	-24.46	20240326	3425	2.34	20240710	12350	-71.62	20231013	3425	2.34	20240710	1.54	N	238120	500	71 억		567165	N	N	0	N	00	N
100	20240715	141018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	-15	5	-0.43	144003745	40920	77.20	3525	3550	3475	4580	2470	3525	3519.15	3.94	0	8486	3641	3582	3526	3467	3411	3612	3497	72	1055	500	2390	5	1	14378896	505	15.60	1.61	12	0.28	225.00	2178.00	6175	20231013	-43.16	3425	20240710	2.48	4640	-24.35	20240326	3425	2.48	20240710	12350	-71.58	20231013	3425	2.48	20240710	1.54	N	238120	500	71 억		567165	N	N	0	N	00	N
101	20240715	131020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3535	10	2	0.28	137030725	38937	73.46	3525	3550	3475	4580	2470	3525	3519.29	3.94	0	9280	3641	3582	3526	3467	3411	3612	3497	72	1055	500	2390	5	1	14378896	508	15.71	1.62	12	0.27	225.00	2178.00	6175	20231013	-42.75	3425	20240710	3.21	4640	-23.81	20240326	3425	3.21	20240710	12350	-71.38	20231013	3425	3.21	20240710	1.54	N	238120	500	71 억		567165	N	N	0	N	00	N
102	20240715	121019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	-5	5	-0.14	134575895	38241	72.15	3525	3550	3475	4580	2470	3525	3519.15	3.94	0	9604	3641	3582	3526	3467	3411	3612	3497	72	1055	500	2390	5	1	14378896	506	15.64	1.62	12	0.27	225.00	2178.00	6175	20231013	-43.00	3425	20240710	2.77	4640	-24.14	20240326	3425	2.77	20240710	12350	-71.50	20231013	3425	2.77	20240710	1.54	N	238120	500	71 억		567165	N	N	0	N	00	N
103	20240715	111020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3505	-20	5	-0.57	132364710	37611	70.96	3525	3550	3475	4580	2470	3525	3519.31	3.94	0	9095	3641	3582	3526	3467	3411	3612	3497	72	1055	500	2390	5	1	14378896	504	15.58	1.61	12	0.26	225.00	2178.00	6175	20231013	-43.24	3425	20240710	2.34	4640	-24.46	20240326	3425	2.34	20240710	12350	-71.62	20231013	3425	2.34	20240710	1.54	N	238120	500	71 억		567165	N	N	0	N	00	N
104	20240715	101018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-35	5	-0.99	104493430	29603	55.85	3525	3550	3485	4580	2470	3525	3529.83	3.94	0	7393	3641	3582	3526	3467	3411	3612	3497	72	1055	500	2390	5	1	14378896	502	15.51	1.60	12	0.21	225.00	2178.00	6175	20231013	-43.48	3425	20240710	1.90	4640	-24.78	20240326	3425	1.90	20240710	12350	-71.74	20231013	3425	1.90	20240710	1.54	N	238120	500	71 억		567165	N	N	0	N	00	N
105	20240715	091020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3535	10	2	0.28	23943040	6786	12.80	3525	3535	3485	4580	2470	3525	3528.30	3.94	0	2649	3641	3582	3526	3467	3411	3612	3497	72	1055	500	2390	5	1	14378896	508	15.71	1.62	12	0.05	225.00	2178.00	6175	20231013	-42.75	3425	20240710	3.21	4640	-23.81	20240326	3425	3.21	20240710	12350	-71.38	20231013	3425	3.21	20240710	1.54	N	238120	500	71 억		567165	N	N	0	N	00	N
106	20240712	161010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	35	2	1.00	185670155	52653	66.03	3490	3585	3470	4535	2445	3490	3526.30	3.97	0	-3009	3646	3567	3516	3437	3386	3542	3412	72	1045	500	2370	5	1	14378896	507	15.67	1.62	12	0.37	225.00	2178.00	6175	20231013	-42.91	3425	20240710	2.92	4640	-24.03	20240326	3425	2.92	20240710	12350	-71.46	20231013	3425	2.92	20240710	1.53	N	238120	500	71 억		570174	N	N	0	N	00	N
107	20240712	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3530	40	2	1.15	180320735	51137	64.12	3490	3585	3470	4535	2445	3490	3526.23	3.97	0	-2875	3646	3567	3516	3437	3386	3542	3412	72	1045	500	2370	5	1	14378896	508	15.69	1.62	12	0.36	225.00	2178.00	6175	20231013	-42.83	3425	20240710	3.07	4640	-23.92	20240326	3425	3.07	20240710	12350	-71.42	20231013	3425	3.07	20240710	1.53	N	238120	500	71 억		570174	N	N	0	N	00	N
108	20240712	141020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3535	45	2	1.29	176745505	50125	62.86	3490	3585	3470	4535	2445	3490	3526.09	3.97	0	-3174	3646	3567	3516	3437	3386	3542	3412	72	1045	500	2370	5	1	14378896	508	15.71	1.62	12	0.35	225.00	2178.00	6175	20231013	-42.75	3425	20240710	3.21	4640	-23.81	20240326	3425	3.21	20240710	12350	-71.38	20231013	3425	3.21	20240710	1.53	N	238120	500	71 억		570174	N	N	0	N	00	N
109	20240712	131014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3530	40	2	1.15	175262535	49705	62.33	3490	3585	3470	4535	2445	3490	3526.05	3.97	0	-3512	3646	3567	3516	3437	3386	3542	3412	72	1045	500	2370	5	1	14378896	508	15.69	1.62	12	0.35	225.00	2178.00	6175	20231013	-42.83	3425	20240710	3.07	4640	-23.92	20240326	3425	3.07	20240710	12350	-71.42	20231013	3425	3.07	20240710	1.53	N	238120	500	71 억		570174	N	N	0	N	00	N
110	20240712	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3535	45	2	1.29	173846045	49304	61.83	3490	3585	3470	4535	2445	3490	3526.00	3.97	0	-3833	3646	3567	3516	3437	3386	3542	3412	72	1045	500	2370	5	1	14378896	508	15.71	1.62	12	0.34	225.00	2178.00	6175	20231013	-42.75	3425	20240710	3.21	4640	-23.81	20240326	3425	3.21	20240710	12350	-71.38	20231013	3425	3.21	20240710	1.53	N	238120	500	71 억		570174	N	N	0	N	00	N
111	20240712	111013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3530	40	2	1.15	72352075	20578	25.80	3490	3580	3470	4535	2445	3490	3515.99	3.97	0	-6096	3646	3567	3516	3437	3386	3542	3412	72	1045	500	2370	5	1	14378896	508	15.69	1.62	12	0.14	225.00	2178.00	6175	20231013	-42.83	3425	20240710	3.07	4640	-23.92	20240326	3425	3.07	20240710	12350	-71.42	20231013	3425	3.07	20240710	1.53	N	238120	500	71 억		570174	N	N	0	N	00	N
112	20240712	101014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	0	3	0.00	51450625	14614	18.33	3490	3580	3485	4535	2445	3490	3520.64	3.97	0	-6334	3646	3567	3516	3437	3386	3542	3412	72	1045	500	2370	5	1	14378896	502	15.51	1.60	12	0.10	225.00	2178.00	6175	20231013	-43.48	3425	20240710	1.90	4640	-24.78	20240326	3425	1.90	20240710	12350	-71.74	20231013	3425	1.90	20240710	1.53	N	238120	500	71 억		570174	N	N	0	N	00	N
113	20240712	091012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	35	2	1.00	20589185	5822	7.30	3490	3580	3490	4535	2445	3490	3536.45	3.97	0	-1628	3646	3567	3516	3437	3386	3542	3412	72	1045	500	2370	5	1	14378896	507	15.67	1.62	12	0.04	225.00	2178.00	6175	20231013	-42.91	3425	20240710	2.92	4640	-24.03	20240326	3425	2.92	20240710	12350	-71.46	20231013	3425	2.92	20240710	1.53	N	238120	500	71 억		570174	N	N	0	N	00	N
114	20240711	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-35	5	-0.99	278642800	79734	166.08	3510	3595	3465	4580	2470	3525	3494.65	3.89	0	10894	3658	3591	3508	3441	3358	3550	3400	72	1055	500	2390	5	1	14378896	502	15.51	1.60	12	0.55	225.00	2178.00	6175	20231013	-43.48	3425	20240710	1.90	4640	-24.78	20240326	3425	1.90	20240710	12350	-71.74	20231013	3425	1.90	20240710	1.46	N	238120	500	71 억		559280	N	N	0	N	00	N
115	20240711	151014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-25	5	-0.71	240331315	68785	143.28	3510	3595	3465	4580	2470	3525	3493.95	3.89	0	15058	3658	3591	3508	3441	3358	3550	3400	72	1055	500	2390	5	1	14378896	503	15.56	1.61	12	0.48	225.00	2178.00	6175	20231013	-43.32	3425	20240710	2.19	4640	-24.57	20240326	3425	2.19	20240710	12350	-71.66	20231013	3425	2.19	20240710	1.46	N	238120	500	71 억		559280	N	N	0	N	00	N
116	20240711	141014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	-5	5	-0.14	224958970	64400	134.14	3510	3595	3465	4580	2470	3525	3493.15	3.89	0	17371	3658	3591	3508	3441	3358	3550	3400	72	1055	500	2390	5	1	14378896	506	15.64	1.62	12	0.45	225.00	2178.00	6175	20231013	-43.00	3425	20240710	2.77	4640	-24.14	20240326	3425	2.77	20240710	12350	-71.50	20231013	3425	2.77	20240710	1.46	N	238120	500	71 억		559280	N	N	0	N	00	N
117	20240711	131012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	-5	5	-0.14	224867450	64374	134.09	3510	3595	3465	4580	2470	3525	3493.14	3.89	0	17388	3658	3591	3508	3441	3358	3550	3400	72	1055	500	2390	5	1	14378896	506	15.64	1.62	12	0.45	225.00	2178.00	6175	20231013	-43.00	3425	20240710	2.77	4640	-24.14	20240326	3425	2.77	20240710	12350	-71.50	20231013	3425	2.77	20240710	1.46	N	238120	500	71 억		559280	N	N	0	N	00	N
118	20240711	121012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	-10	5	-0.28	223971120	64119	133.56	3510	3595	3465	4580	2470	3525	3493.05	3.89	0	17405	3658	3591	3508	3441	3358	3550	3400	72	1055	500	2390	5	1	14378896	505	15.62	1.61	12	0.45	225.00	2178.00	6175	20231013	-43.08	3425	20240710	2.63	4640	-24.25	20240326	3425	2.63	20240710	12350	-71.54	20231013	3425	2.63	20240710	1.46	N	238120	500	71 억		559280	N	N	0	N	00	N
119	20240711	111008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	-10	5	-0.28	223546365	63998	133.30	3510	3595	3465	4580	2470	3525	3493.02	3.89	0	17405	3658	3591	3508	3441	3358	3550	3400	72	1055	500	2390	5	1	14378896	505	15.62	1.61	12	0.45	225.00	2178.00	6175	20231013	-43.08	3425	20240710	2.63	4640	-24.25	20240326	3425	2.63	20240710	12350	-71.54	20231013	3425	2.63	20240710	1.46	N	238120	500	71 억		559280	N	N	0	N	00	N
120	20240711	101010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	-5	5	-0.14	218955780	62692	130.58	3510	3595	3465	4580	2470	3525	3492.56	3.89	0	17425	3658	3591	3508	3441	3358	3550	3400	72	1055	500	2390	5	1	14378896	506	15.64	1.62	12	0.44	225.00	2178.00	6175	20231013	-43.00	3425	20240710	2.77	4640	-24.14	20240326	3425	2.77	20240710	12350	-71.50	20231013	3425	2.77	20240710	1.46	N	238120	500	71 억		559280	N	N	0	N	00	N
121	20240711	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-35	5	-0.99	50186340	14414	30.02	3510	3525	3465	4580	2470	3525	3481.78	3.89	0	1933	3658	3591	3508	3441	3358	3550	3400	72	1055	500	2390	5	1	14378896	502	15.51	1.60	12	0.10	225.00	2178.00	6175	20231013	-43.48	3425	20240710	1.90	4640	-24.78	20240326	3425	1.90	20240710	12350	-71.74	20231013	3425	1.90	20240710	1.46	N	238120	500	71 억		559280	N	N	0	N	00	N
122	20240710	161004	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3525	-45	5	-1.26	167119825	47979	46.67	3575	3575	3425	4640	2500	3570	3483.18	3.91	0	-3393	3756	3662	3606	3512	3456	3635	3485	72	1070	500	2420	5	1	14378896	507	15.67	1.62	12	0.33	225.00	2178.00	6175	20231013	-42.91	3425	20240710	2.92	4640	-24.03	20240326	3425	2.92	20240710	12350	-71.46	20231013	3425	2.92	20240710	1.54	N	238120	500	71 억		562659	N	N	0	N	00	N
123	20240710	151007	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3505	-65	5	-1.82	163507720	46952	45.67	3575	3575	3425	4640	2500	3570	3482.44	3.91	0	-2925	3756	3662	3606	3512	3456	3635	3485	72	1070	500	2420	5	1	14378896	504	15.58	1.61	12	0.33	225.00	2178.00	6175	20231013	-43.24	3425	20240710	2.34	4640	-24.46	20240326	3425	2.34	20240710	12350	-71.62	20231013	3425	2.34	20240710	1.54	N	238120	500	71 억		562659	N	N	0	N	00	N
124	20240710	141007	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3505	-65	5	-1.82	161522095	46386	45.12	3575	3575	3425	4640	2500	3570	3482.13	3.91	0	-2736	3756	3662	3606	3512	3456	3635	3485	72	1070	500	2420	5	1	14378896	504	15.58	1.61	12	0.32	225.00	2178.00	6175	20231013	-43.24	3425	20240710	2.34	4640	-24.46	20240326	3425	2.34	20240710	12350	-71.62	20231013	3425	2.34	20240710	1.54	N	238120	500	71 억		562659	N	N	0	N	00	N
125	20240710	131007	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3480	-90	5	-2.52	155364800	44626	43.41	3575	3575	3425	4640	2500	3570	3481.49	3.91	0	-2611	3756	3662	3606	3512	3456	3635	3485	72	1070	500	2420	5	1	14378896	500	15.47	1.60	12	0.31	225.00	2178.00	6175	20231013	-43.64	3425	20240710	1.61	4640	-25.00	20240326	3425	1.61	20240710	12350	-71.82	20231013	3425	1.61	20240710	1.54	N	238120	500	71 억		562659	N	N	0	N	00	N
126	20240710	121005	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3470	-100	5	-2.80	149078765	42821	41.66	3575	3575	3425	4640	2500	3570	3481.44	3.91	0	-2348	3756	3662	3606	3512	3456	3635	3485	72	1070	500	2420	5	1	14378896	499	15.42	1.59	12	0.30	225.00	2178.00	6175	20231013	-43.81	3425	20240710	1.31	4640	-25.22	20240326	3425	1.31	20240710	12350	-71.90	20231013	3425	1.31	20240710	1.54	N	238120	500	71 억		562659	N	N	0	N	00	N
127	20240710	111007	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3515	-55	5	-1.54	63336525	18095	17.60	3575	3575	3475	4640	2500	3570	3500.22	3.91	0	-2412	3756	3662	3606	3512	3456	3635	3485	72	1070	500	2420	5	1	14378896	505	15.62	1.61	12	0.13	225.00	2178.00	6175	20231013	-43.08	3460	20231030	1.59	4640	-24.25	20240326	3475	1.15	20240710	12350	-71.54	20231013	3475	1.15	20240710	1.54	N	238120	500	71 억		562659	N	N	0	N	00	N
128	20240710	101001	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3505	-65	5	-1.82	60261995	17217	16.75	3575	3575	3475	4640	2500	3570	3500.14	3.91	0	-2301	3756	3662	3606	3512	3456	3635	3485	72	1070	500	2420	5	1	14378896	504	15.58	1.61	12	0.12	225.00	2178.00	6175	20231013	-43.24	3460	20231030	1.30	4640	-24.46	20240326	3475	0.86	20240710	12350	-71.62	20231013	3475	0.86	20240710	1.54	N	238120	500	71 억		562659	N	N	0	N	00	N
129	20240710	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-70	5	-1.96	19156070	5439	5.29	3575	3575	3500	4640	2500	3570	3521.98	3.91	0	-684	3756	3662	3606	3512	3456	3635	3485	72	1070	500	2420	5	1	14378896	503	15.56	1.61	12	0.04	225.00	2178.00	6175	20231013	-43.32	3460	20231030	1.16	4640	-24.57	20240326	3485	0.43	20240705	12350	-71.66	20231013	3485	0.43	20240705	1.54	N	238120	500	71 억		562659	N	N	0	N	00	N
130	20240709	161001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3570	-130	5	-3.51	368456320	102754	190.94	3700	3700	3550	4810	2590	3700	3585.83	3.91	0	-86	3840	3770	3655	3585	3470	3805	3620	72	1110	500	2510	5	1	14378896	513	15.87	1.64	12	0.71	225.00	2178.00	6175	20231013	-42.19	3460	20231030	3.18	4640	-23.06	20240326	3485	2.44	20240705	12350	-71.09	20231013	3485	2.44	20240705	1.51	N	238120	500	71 억		562741	N	N	0	N	00	N
131	20240709	151006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3595	-105	5	-2.84	351926680	98130	182.34	3700	3700	3550	4810	2590	3700	3586.33	3.91	0	1224	3840	3770	3655	3585	3470	3805	3620	72	1110	500	2510	5	1	14378896	517	15.98	1.65	12	0.68	225.00	2178.00	6175	20231013	-41.78	3460	20231030	3.90	4640	-22.52	20240326	3485	3.16	20240705	12350	-70.89	20231013	3485	3.16	20240705	1.51	N	238120	500	71 억		562741	N	N	0	N	00	N
132	20240709	141006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3575	-125	5	-3.38	341194390	95142	176.79	3700	3700	3550	4810	2590	3700	3586.16	3.91	0	2765	3840	3770	3655	3585	3470	3805	3620	72	1110	500	2510	5	1	14378896	514	15.89	1.64	12	0.66	225.00	2178.00	6175	20231013	-42.11	3460	20231030	3.32	4640	-22.95	20240326	3485	2.58	20240705	12350	-71.05	20231013	3485	2.58	20240705	1.51	N	238120	500	71 억		562741	N	N	0	N	00	N
133	20240709	131009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-100	5	-2.70	334400990	93253	173.28	3700	3700	3550	4810	2590	3700	3585.95	3.91	0	3848	3840	3770	3655	3585	3470	3805	3620	72	1110	500	2510	5	1	14378896	518	16.00	1.65	12	0.65	225.00	2178.00	6175	20231013	-41.70	3460	20231030	4.05	4640	-22.41	20240326	3485	3.30	20240705	12350	-70.85	20231013	3485	3.30	20240705	1.51	N	238120	500	71 억		562741	N	N	0	N	00	N
134	20240709	121010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3575	-125	5	-3.38	317812955	88621	164.67	3700	3700	3550	4810	2590	3700	3586.20	3.91	0	4040	3840	3770	3655	3585	3470	3805	3620	72	1110	500	2510	5	1	14378896	514	15.89	1.64	12	0.62	225.00	2178.00	6175	20231013	-42.11	3460	20231030	3.32	4640	-22.95	20240326	3485	2.58	20240705	12350	-71.05	20231013	3485	2.58	20240705	1.51	N	238120	500	71 억		562741	N	N	0	N	00	N
135	20240709	111011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3590	-110	5	-2.97	285717085	79675	148.05	3700	3700	3550	4810	2590	3700	3586.03	3.91	0	3217	3840	3770	3655	3585	3470	3805	3620	72	1110	500	2510	5	1	14378896	516	15.96	1.65	12	0.55	225.00	2178.00	6175	20231013	-41.86	3460	20231030	3.76	4640	-22.63	20240326	3485	3.01	20240705	12350	-70.93	20231013	3485	3.01	20240705	1.51	N	238120	500	71 억		562741	N	N	0	N	00	N
136	20240709	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3555	-145	5	-3.92	211278410	58838	109.33	3700	3700	3555	4810	2590	3700	3590.85	3.91	0	591	3840	3770	3655	3585	3470	3805	3620	72	1110	500	2510	5	1	14378896	511	15.80	1.63	12	0.41	225.00	2178.00	6175	20231013	-42.43	3460	20231030	2.75	4640	-23.38	20240326	3485	2.01	20240705	12350	-71.21	20231013	3485	2.01	20240705	1.51	N	238120	500	71 억		562741	N	N	0	N	00	N
137	20240709	091004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3655	-45	5	-1.22	17540210	4782	8.89	3700	3700	3655	4810	2590	3700	3667.97	3.91	0	-1209	3840	3770	3655	3585	3470	3805	3620	72	1110	500	2510	5	1	14378896	526	16.24	1.68	12	0.03	225.00	2178.00	6175	20231013	-40.81	3460	20231030	5.64	4640	-21.23	20240326	3485	4.88	20240705	12350	-70.40	20231013	3485	4.88	20240705	1.51	N	238120	500	71 억		562741	N	N	0	N	00	N
138	20240708	160958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3700	75	2	2.07	194523695	53798	108.65	3625	3725	3540	4710	2540	3625	3615.79	3.83	0	11441	3778	3701	3593	3516	3408	3647	3462	72	1085	500	2460	5	1	14378896	532	16.44	1.70	12	0.37	225.00	2178.00	6175	20231013	-40.08	3460	20231030	6.94	4640	-20.26	20240326	3485	6.17	20240705	12350	-70.04	20231013	3485	6.17	20240705	1.49	N	238120	500	71 억		551265	N	N	0	N	00	N
139	20240708	150959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3665	40	2	1.10	191347080	52939	106.92	3625	3665	3540	4710	2540	3625	3614.48	3.83	0	11482	3778	3701	3593	3516	3408	3647	3462	72	1085	500	2460	5	1	14378896	527	16.29	1.68	12	0.37	225.00	2178.00	6175	20231013	-40.65	3460	20231030	5.92	4640	-21.01	20240326	3485	5.16	20240705	12350	-70.32	20231013	3485	5.16	20240705	1.49	N	238120	500	71 억		551265	N	N	0	N	00	N
140	20240708	141002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3645	20	2	0.55	108441510	30110	60.81	3625	3650	3540	4710	2540	3625	3601.51	3.83	0	4537	3778	3701	3593	3516	3408	3647	3462	72	1085	500	2460	5	1	14378896	524	16.20	1.67	12	0.21	225.00	2178.00	6175	20231013	-40.97	3460	20231030	5.35	4640	-21.44	20240326	3485	4.59	20240705	12350	-70.49	20231013	3485	4.59	20240705	1.49	N	238120	500	71 억		551265	N	N	0	N	00	N
141	20240708	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-25	5	-0.69	96870165	26921	54.37	3625	3635	3540	4710	2540	3625	3598.31	3.83	0	4521	3778	3701	3593	3516	3408	3647	3462	72	1085	500	2460	5	1	14378896	518	16.00	1.65	12	0.19	225.00	2178.00	6175	20231013	-41.70	3460	20231030	4.05	4640	-22.41	20240326	3485	3.30	20240705	12350	-70.85	20231013	3485	3.30	20240705	1.49	N	238120	500	71 억		551265	N	N	0	N	00	N
142	20240708	120959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3590	-35	5	-0.97	92625090	25743	51.99	3625	3635	3540	4710	2540	3625	3598.07	3.83	0	4357	3778	3701	3593	3516	3408	3647	3462	72	1085	500	2460	5	1	14378896	516	15.96	1.65	12	0.18	225.00	2178.00	6175	20231013	-41.86	3460	20231030	3.76	4640	-22.63	20240326	3485	3.01	20240705	12350	-70.93	20231013	3485	3.01	20240705	1.49	N	238120	500	71 억		551265	N	N	0	N	00	N
143	20240708	110957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3605	-20	5	-0.55	42335670	11833	23.90	3625	3625	3540	4710	2540	3625	3577.76	3.83	0	-2096	3778	3701	3593	3516	3408	3647	3462	72	1085	500	2460	5	1	14378896	518	16.02	1.66	12	0.08	225.00	2178.00	6175	20231013	-41.62	3460	20231030	4.19	4640	-22.31	20240326	3485	3.44	20240705	12350	-70.81	20231013	3485	3.44	20240705	1.49	N	238120	500	71 억		551265	N	N	0	N	00	N
144	20240708	100957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3560	-65	5	-1.79	38145650	10659	21.53	3625	3625	3540	4710	2540	3625	3578.73	3.83	0	-1783	3778	3701	3593	3516	3408	3647	3462	72	1085	500	2460	5	1	14378896	512	15.82	1.63	12	0.07	225.00	2178.00	6175	20231013	-42.35	3460	20231030	2.89	4640	-23.28	20240326	3485	2.15	20240705	12350	-71.17	20231013	3485	2.15	20240705	1.49	N	238120	500	71 억		551265	N	N	0	N	00	N
145	20240708	090956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3555	-70	5	-1.93	23197060	6460	13.05	3625	3625	3540	4710	2540	3625	3590.88	3.83	0	-2749	3778	3701	3593	3516	3408	3647	3462	72	1085	500	2460	5	1	14378896	511	15.80	1.63	12	0.04	225.00	2178.00	6175	20231013	-42.43	3460	20231030	2.75	4640	-23.38	20240326	3485	2.01	20240705	12350	-71.21	20231013	3485	2.01	20240705	1.49	N	238120	500	71 억		551265	N	N	0	N	00	N
146	20240705	160952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3625	-10	5	-0.28	175599465	49515	138.88	3635	3670	3485	4725	2545	3635	3546.39	3.96	0	-16247	3725	3680	3590	3545	3455	3702	3567	72	1090	500	2470	5	1	14378896	521	16.11	1.66	12	0.34	225.00	2178.00	6175	20231013	-41.30	3460	20231030	4.77	4640	-21.88	20240326	3485	4.02	20240705	12350	-70.65	20231013	3485	4.02	20240705	1.49	N	238120	500	71 억		569409	N	N	0	N	00	N
147	20240705	150956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3560	-75	5	-2.06	169152720	47713	133.82	3635	3670	3485	4725	2545	3635	3545.21	3.96	0	-15950	3725	3680	3590	3545	3455	3702	3567	72	1090	500	2470	5	1	14378896	512	15.82	1.63	12	0.33	225.00	2178.00	6175	20231013	-42.35	3460	20231030	2.89	4640	-23.28	20240326	3485	2.15	20240705	12350	-71.17	20231013	3485	2.15	20240705	1.49	N	238120	500	71 억		569409	N	N	0	N	00	N
148	20240705	140958	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3525	-110	5	-3.03	137427565	38771	108.74	3635	3670	3485	4725	2545	3635	3544.60	3.96	0	-13596	3725	3680	3590	3545	3455	3702	3567	72	1090	500	2470	5	1	14378896	507	15.67	1.62	12	0.27	225.00	2178.00	6175	20231013	-42.91	3460	20231030	1.88	4640	-24.03	20240326	3485	1.15	20240705	12350	-71.46	20231013	3485	1.15	20240705	1.49	N	238120	500	71 억		569409	N	N	0	N	00	N
149	20240705	130955	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3505	-130	5	-3.58	99703210	28088	78.78	3635	3670	3485	4725	2545	3635	3549.67	3.96	0	-11699	3725	3680	3590	3545	3455	3702	3567	72	1090	500	2470	5	1	14378896	504	15.58	1.61	12	0.20	225.00	2178.00	6175	20231013	-43.24	3460	20231030	1.30	4640	-24.46	20240326	3485	0.57	20240705	12350	-71.62	20231013	3485	0.57	20240705	1.49	N	238120	500	71 억		569409	N	N	0	N	00	N
150	20240705	120956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	-95	5	-2.61	56814495	15904	44.61	3635	3670	3530	4725	2545	3635	3572.34	3.96	0	-7504	3725	3680	3590	3545	3455	3702	3567	72	1090	500	2470	5	1	14378896	509	15.73	1.63	12	0.11	225.00	2178.00	6175	20231013	-42.67	3460	20231030	2.31	4640	-23.71	20240326	3500	1.14	20240704	12350	-71.34	20231013	3500	1.14	20240704	1.49	N	238120	500	71 억		569409	N	N	0	N	00	N
151	20240705	110952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3545	-90	5	-2.48	30286675	8499	23.84	3635	3635	3530	4725	2545	3635	3563.56	3.96	0	-2774	3725	3680	3590	3545	3455	3702	3567	72	1090	500	2470	5	1	14378896	510	15.76	1.63	12	0.06	225.00	2178.00	6175	20231013	-42.59	3460	20231030	2.46	4640	-23.60	20240326	3500	1.29	20240704	12350	-71.30	20231013	3500	1.29	20240704	1.49	N	238120	500	71 억		569409	N	N	0	N	00	N
152	20240705	100953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3535	-100	5	-2.75	18318930	5115	14.35	3635	3635	3535	4725	2545	3635	3581.41	3.96	0	-2268	3725	3680	3590	3545	3455	3702	3567	72	1090	500	2470	5	1	14378896	508	15.71	1.62	12	0.04	225.00	2178.00	6175	20231013	-42.75	3460	20231030	2.17	4640	-23.81	20240326	3500	1.00	20240704	12350	-71.38	20231013	3500	1.00	20240704	1.49	N	238120	500	71 억		569409	N	N	0	N	00	N
153	20240705	090954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3575	-60	5	-1.65	10572885	2949	8.27	3635	3635	3575	4725	2545	3635	3585.24	3.96	0	-1695	3725	3680	3590	3545	3455	3702	3567	72	1090	500	2470	5	1	14378896	514	15.89	1.64	12	0.02	225.00	2178.00	6175	20231013	-42.11	3460	20231030	3.32	4640	-22.95	20240326	3500	2.14	20240704	12350	-71.05	20231013	3500	2.14	20240704	1.49	N	238120	500	71 억		569409	N	N	0	N	00	N
154	20240704	160949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3635	75	2	2.11	126112185	35654	49.99	3560	3635	3500	4625	2495	3560	3537.06	3.97	0	-990	3696	3627	3571	3502	3446	3600	3475	72	1065	500	2420	5	1	14378896	523	16.16	1.67	12	0.25	225.00	2178.00	6175	20231013	-41.13	3460	20231030	5.06	4640	-21.66	20240326	3500	3.86	20240704	12350	-70.57	20231013	3500	3.86	20240704	1.93	N	238120	500	71 억		570345	N	N	0	N	00	N
155	20240704	150953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3570	10	2	0.28	121947565	34499	48.37	3560	3600	3500	4625	2495	3560	3534.81	3.97	0	-540	3696	3627	3571	3502	3446	3600	3475	72	1065	500	2420	5	1	14378896	513	15.87	1.64	12	0.24	225.00	2178.00	6175	20231013	-42.19	3460	20231030	3.18	4640	-23.06	20240326	3500	2.00	20240704	12350	-71.09	20231013	3500	2.00	20240704	1.93	N	238120	500	71 억		570345	N	N	0	N	00	N
156	20240704	140952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3565	5	2	0.14	121423120	34352	48.16	3560	3600	3500	4625	2495	3560	3534.67	3.97	0	-429	3696	3627	3571	3502	3446	3600	3475	72	1065	500	2420	5	1	14378896	513	15.84	1.64	12	0.24	225.00	2178.00	6175	20231013	-42.27	3460	20231030	3.03	4640	-23.17	20240326	3500	1.86	20240704	12350	-71.13	20231013	3500	1.86	20240704	1.93	N	238120	500	71 억		570345	N	N	0	N	00	N
157	20240704	130952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3560	0	3	0.00	112044755	31725	44.48	3560	3580	3500	4625	2495	3560	3531.75	3.97	0	1035	3696	3627	3571	3502	3446	3600	3475	72	1065	500	2420	5	1	14378896	512	15.82	1.63	12	0.22	225.00	2178.00	6175	20231013	-42.35	3460	20231030	2.89	4640	-23.28	20240326	3500	1.71	20240704	12350	-71.17	20231013	3500	1.71	20240704	1.93	N	238120	500	71 억		570345	N	N	0	N	00	N
158	20240704	120952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3550	-10	5	-0.28	109026295	30877	43.29	3560	3580	3500	4625	2495	3560	3530.99	3.97	0	1644	3696	3627	3571	3502	3446	3600	3475	72	1065	500	2420	5	1	14378896	510	15.78	1.63	12	0.21	225.00	2178.00	6175	20231013	-42.51	3460	20231030	2.60	4640	-23.49	20240326	3500	1.43	20240704	12350	-71.26	20231013	3500	1.43	20240704	1.93	N	238120	500	71 억		570345	N	N	0	N	00	N
159	20240704	110950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3525	-35	5	-0.98	97653730	27652	38.77	3560	3580	3500	4625	2495	3560	3531.53	3.97	0	398	3696	3627	3571	3502	3446	3600	3475	72	1065	500	2420	5	1	14378896	507	15.67	1.62	12	0.19	225.00	2178.00	6175	20231013	-42.91	3460	20231030	1.88	4640	-24.03	20240326	3500	0.71	20240704	12350	-71.46	20231013	3500	0.71	20240704	1.93	N	238120	500	71 억		570345	N	N	0	N	00	N
160	20240704	100950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3530	-30	5	-0.84	63288570	17973	25.20	3560	3570	3500	4625	2495	3560	3521.31	3.97	0	661	3696	3627	3571	3502	3446	3600	3475	72	1065	500	2420	5	1	14378896	508	15.69	1.62	12	0.12	225.00	2178.00	6175	20231013	-42.83	3460	20231030	2.02	4640	-23.92	20240326	3500	0.86	20240704	12350	-71.42	20231013	3500	0.86	20240704	1.93	N	238120	500	71 억		570345	N	N	0	N	00	N
161	20240704	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3555	-5	5	-0.14	7894755	2219	3.11	3560	3570	3555	4625	2495	3560	3557.80	3.97	0	-92	3696	3627	3571	3502	3446	3600	3475	72	1065	500	2420	5	1	14378896	511	15.80	1.63	12	0.02	225.00	2178.00	6175	20231013	-42.43	3460	20231030	2.75	4640	-23.38	20240326	3515	1.14	20240703	12350	-71.21	20231013	3515	1.14	20240703	1.93	N	238120	500	71 억		570345	N	N	0	N	00	N
162	20240703	160946	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3560	-55	5	-1.52	252538405	71319	38.47	3615	3640	3515	4695	2535	3615	3540.94	3.95	0	2733	3818	3716	3623	3521	3428	3670	3475	72	1080	500	2450	5	1	14378896	512	15.82	1.63	12	0.50	225.00	2178.00	6175	20231013	-42.35	3460	20231030	2.89	4640	-23.28	20240326	3515	1.28	20240703	12350	-71.17	20231013	3515	1.28	20240703	1.92	N	238120	500	71 억		567419	N	N	0	N	00	N
163	20240703	150950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3570	-45	5	-1.24	241009150	68083	36.72	3615	3640	3515	4695	2535	3615	3539.93	3.95	0	3632	3818	3716	3623	3521	3428	3670	3475	72	1080	500	2450	5	1	14378896	513	15.87	1.64	12	0.47	225.00	2178.00	6175	20231013	-42.19	3460	20231030	3.18	4640	-23.06	20240326	3515	1.56	20240703	12350	-71.09	20231013	3515	1.56	20240703	1.92	N	238120	500	71 억		567419	N	N	0	N	00	N
164	20240703	140949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3585	-30	5	-0.83	229115270	64761	34.93	3615	3640	3515	4695	2535	3615	3537.86	3.95	0	5112	3818	3716	3623	3521	3428	3670	3475	72	1080	500	2450	5	1	14378896	515	15.93	1.65	12	0.45	225.00	2178.00	6175	20231013	-41.94	3460	20231030	3.61	4640	-22.74	20240326	3515	1.99	20240703	12350	-70.97	20231013	3515	1.99	20240703	1.92	N	238120	500	71 억		567419	N	N	0	N	00	N
165	20240703	130949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3545	-70	5	-1.94	209080360	59149	31.90	3615	3620	3515	4695	2535	3615	3534.81	3.95	0	6166	3818	3716	3623	3521	3428	3670	3475	72	1080	500	2450	5	1	14378896	510	15.76	1.63	12	0.41	225.00	2178.00	6175	20231013	-42.59	3460	20231030	2.46	4640	-23.60	20240326	3515	0.85	20240703	12350	-71.30	20231013	3515	0.85	20240703	1.92	N	238120	500	71 억		567419	N	N	0	N	00	N
166	20240703	120948	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3540	-75	5	-2.07	201795870	57094	30.80	3615	3620	3515	4695	2535	3615	3534.45	3.95	0	4742	3818	3716	3623	3521	3428	3670	3475	72	1080	500	2450	5	1	14378896	509	15.73	1.63	12	0.40	225.00	2178.00	6175	20231013	-42.67	3460	20231030	2.31	4640	-23.71	20240326	3515	0.71	20240703	12350	-71.34	20231013	3515	0.71	20240703	1.92	N	238120	500	71 억		567419	N	N	0	N	00	N
167	20240703	110951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3530	-85	5	-2.35	201289480	56951	30.72	3615	3620	3515	4695	2535	3615	3534.43	3.95	0	4766	3818	3716	3623	3521	3428	3670	3475	72	1080	500	2450	5	1	14378896	508	15.69	1.62	12	0.40	225.00	2178.00	6175	20231013	-42.83	3460	20231030	2.02	4640	-23.92	20240326	3515	0.43	20240703	12350	-71.42	20231013	3515	0.43	20240703	1.92	N	238120	500	71 억		567419	N	N	0	N	00	N
168	20240703	100951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3535	-80	5	-2.21	164237175	46466	25.06	3615	3620	3515	4695	2535	3615	3534.57	3.95	0	2670	3818	3716	3623	3521	3428	3670	3475	72	1080	500	2450	5	1	14378896	508	15.71	1.62	12	0.32	225.00	2178.00	6175	20231013	-42.75	3460	20231030	2.17	4640	-23.81	20240326	3515	0.57	20240703	12350	-71.38	20231013	3515	0.57	20240703	1.92	N	238120	500	71 억		567419	N	N	0	N	00	N
169	20240703	090947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3570	-45	5	-1.24	3221595	896	0.48	3615	3620	3570	4695	2535	3615	3595.53	3.95	0	-758	3818	3716	3623	3521	3428	3670	3475	72	1080	500	2450	5	1	14378896	513	15.87	1.64	12	0.01	225.00	2178.00	6175	20231013	-42.19	3460	20231030	3.18	4640	-23.06	20240326	3530	1.13	20240702	12350	-71.09	20231013	3530	1.13	20240702	1.92	N	238120	500	71 억		567419	N	N	0	N	00	N
170	20240702	160945	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3615	-115	5	-3.08	663728650	185390	700.77	3725	3725	3530	4845	2615	3730	3580.17	4.10	0	-22450	3830	3780	3730	3680	3630	3755	3655	72	1115	500	2530	5	1	14378896	520	16.07	1.66	12	1.29	225.00	2178.00	6175	20231013	-41.46	3460	20231030	4.48	4640	-22.09	20240326	3530	2.41	20240702	12350	-70.73	20231013	3530	2.41	20240702	1.92	N	238120	500	71 억		589863	N	N	0	N	00	N
171	20240702	150946	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3655	-75	5	-2.01	660835270	184588	697.74	3725	3725	3530	4845	2615	3730	3580.06	4.10	0	-22246	3830	3780	3730	3680	3630	3755	3655	72	1115	500	2530	5	1	14378896	526	16.24	1.68	12	1.28	225.00	2178.00	6175	20231013	-40.81	3460	20231030	5.64	4640	-21.23	20240326	3530	3.54	20240702	12350	-70.40	20231013	3530	3.54	20240702	1.92	N	238120	500	71 억		589863	N	N	0	N	00	N
172	20240702	140947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3580	-150	5	-4.02	615293545	171895	649.76	3725	3725	3530	4845	2615	3730	3579.47	4.10	0	-30059	3830	3780	3730	3680	3630	3755	3655	72	1115	500	2530	5	1	14378896	515	15.91	1.64	12	1.20	225.00	2178.00	6175	20231013	-42.02	3460	20231030	3.47	4640	-22.84	20240326	3530	1.42	20240702	12350	-71.01	20231013	3530	1.42	20240702	1.92	N	238120	500	71 억		589863	N	N	0	N	00	N
173	20240702	130947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3560	-170	5	-4.56	543586970	151839	573.95	3725	3725	3530	4845	2615	3730	3580.02	4.10	0	-26577	3830	3780	3730	3680	3630	3755	3655	72	1115	500	2530	5	1	14378896	512	15.82	1.63	12	1.06	225.00	2178.00	6175	20231013	-42.35	3460	20231030	2.89	4640	-23.28	20240326	3530	0.85	20240702	12350	-71.17	20231013	3530	0.85	20240702	1.92	N	238120	500	71 억		589863	N	N	0	N	00	N
174	20240702	120947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3545	-185	5	-4.96	495802675	138420	523.23	3725	3725	3530	4845	2615	3730	3581.87	4.10	0	-25689	3830	3780	3730	3680	3630	3755	3655	72	1115	500	2530	5	1	14378896	510	15.76	1.63	12	0.96	225.00	2178.00	6175	20231013	-42.59	3460	20231030	2.46	4640	-23.60	20240326	3530	0.42	20240702	12350	-71.30	20231013	3530	0.42	20240702	1.92	N	238120	500	71 억		589863	N	N	0	N	00	N
175	20240702	110946	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3545	-185	5	-4.96	309208835	85878	324.62	3725	3725	3545	4845	2615	3730	3600.56	4.10	0	-18490	3830	3780	3730	3680	3630	3755	3655	72	1115	500	2530	5	1	14378896	510	15.76	1.63	12	0.60	225.00	2178.00	6175	20231013	-42.59	3460	20231030	2.46	4640	-23.60	20240326	3545	0.00	20240702	12350	-71.30	20231013	3545	0.00	20240702	1.92	N	238120	500	71 억		589863	N	N	0	N	00	N
176	20240702	100946	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3580	-150	5	-4.02	157895615	43494	164.41	3725	3725	3580	4845	2615	3730	3630.28	4.10	0	-18078	3830	3780	3730	3680	3630	3755	3655	72	1115	500	2530	5	1	14378896	515	15.91	1.64	12	0.30	225.00	2178.00	6175	20231013	-42.02	3460	20231030	3.47	4640	-22.84	20240326	3580	0.00	20240702	12350	-71.01	20231013	3580	0.00	20240702	1.92	N	238120	500	71 억		589863	N	N	0	N	00	N
177	20240702	090947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3690	-40	5	-1.07	12498135	3396	12.84	3725	3725	3670	4845	2615	3730	3680.25	4.10	0	-2963	3830	3780	3730	3680	3630	3755	3655	72	1115	500	2530	5	1	14378896	531	16.40	1.69	12	0.02	225.00	2178.00	6175	20231013	-40.24	3460	20231030	6.65	4640	-20.47	20240326	3670	0.54	20240702	12350	-70.12	20231013	3640	1.37	20231122	1.92	N	238120	500	71 억		589863	N	N	0	N	00	N
178	20240701	160943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3730	-30	5	-0.80	97693695	26455	541.22	3780	3780	3680	4885	2635	3760	3692.83	4.18	0	-10992	3830	3795	3735	3700	3640	3812	3717	72	1125	500	2550	5	1	14378896	536	16.58	1.71	12	0.18	225.00	2178.00	6175	20231013	-39.60	3460	20231030	7.80	4640	-19.61	20240326	3675	1.50	20240627	12350	-69.80	20231013	3640	2.47	20231122	1.92	N	238120	500	71 억		600855	N	N	0	N	00	N
179	20240701	150946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3690	-70	5	-1.86	92321225	25006	511.58	3780	3780	3680	4885	2635	3760	3691.96	4.18	0	-10502	3830	3795	3735	3700	3640	3812	3717	72	1125	500	2550	5	1	14378896	531	16.40	1.69	12	0.17	225.00	2178.00	6175	20231013	-40.24	3460	20231030	6.65	4640	-20.47	20240326	3675	0.41	20240627	12350	-70.12	20231013	3640	1.37	20231122	1.92	N	238120	500	71 억		600855	N	N	0	N	00	N
180	20240701	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3690	-70	5	-1.86	86640235	23465	480.05	3780	3780	3680	4885	2635	3760	3692.32	4.18	0	-9853	3830	3795	3735	3700	3640	3812	3717	72	1125	500	2550	5	1	14378896	531	16.40	1.69	12	0.16	225.00	2178.00	6175	20231013	-40.24	3460	20231030	6.65	4640	-20.47	20240326	3675	0.41	20240627	12350	-70.12	20231013	3640	1.37	20231122	1.92	N	238120	500	71 억		600855	N	N	0	N	00	N
181	20240701	130944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3690	-70	5	-1.86	83443065	22598	462.32	3780	3780	3680	4885	2635	3760	3692.50	4.18	0	-9172	3830	3795	3735	3700	3640	3812	3717	72	1125	500	2550	5	1	14378896	531	16.40	1.69	12	0.16	225.00	2178.00	6175	20231013	-40.24	3460	20231030	6.65	4640	-20.47	20240326	3675	0.41	20240627	12350	-70.12	20231013	3640	1.37	20231122	1.92	N	238120	500	71 억		600855	N	N	0	N	00	N
182	20240701	120944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3685	-75	5	-1.99	71692795	19412	397.14	3780	3780	3680	4885	2635	3760	3693.22	4.18	0	-7919	3830	3795	3735	3700	3640	3812	3717	72	1125	500	2550	5	1	14378896	530	16.38	1.69	12	0.14	225.00	2178.00	6175	20231013	-40.32	3460	20231030	6.50	4640	-20.58	20240326	3675	0.27	20240627	12350	-70.16	20231013	3640	1.24	20231122	1.92	N	238120	500	71 억		600855	N	N	0	N	00	N
183	20240701	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3685	-75	5	-1.99	68155185	18453	377.52	3780	3780	3680	4885	2635	3760	3693.45	4.18	0	-7709	3830	3795	3735	3700	3640	3812	3717	72	1125	500	2550	5	1	14378896	530	16.38	1.69	12	0.13	225.00	2178.00	6175	20231013	-40.32	3460	20231030	6.50	4640	-20.58	20240326	3675	0.27	20240627	12350	-70.16	20231013	3640	1.24	20231122	1.92	N	238120	500	71 억		600855	N	N	0	N	00	N
184	20240701	100941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3700	-60	5	-1.60	37205175	10050	205.61	3780	3780	3680	4885	2635	3760	3702.01	4.18	0	-6818	3830	3795	3735	3700	3640	3812	3717	72	1125	500	2550	5	1	14378896	532	16.44	1.70	12	0.07	225.00	2178.00	6175	20231013	-40.08	3460	20231030	6.94	4640	-20.26	20240326	3675	0.68	20240627	12350	-70.04	20231013	3640	1.65	20231122	1.92	N	238120	500	71 억		600855	N	N	0	N	00	N
185	20240701	090939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3700	-60	5	-1.60	7561695	2038	41.69	3780	3780	3700	4885	2635	3760	3710.35	4.18	0	-863	3830	3795	3735	3700	3640	3812	3717	72	1125	500	2550	5	1	14378896	532	16.44	1.70	12	0.01	225.00	2178.00	6175	20231013	-40.08	3460	20231030	6.94	4640	-20.26	20240326	3675	0.68	20240627	12350	-70.04	20231013	3640	1.65	20231122	1.92	N	238120	500	71 억		600855	N	N	0	N	00	N