KissMeData/347890/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	161216	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6600	170	2	2.64	5499747310	800887	4060.47	6470	7300	6460	8350	4510	6430	6867.30	0.63	0	-10343	6490	6460	6410	6380	6330	6475	6395	17	1920	100	4500	10	1	16913204	1116	17.55	1.48	12	4.74	376.00	4459.00	9050	20230904	-27.07	6150	20240722	7.32	8660	-23.79	20240122	6150	7.32	20240722	9050	-27.07	20230904	6150	7.32	20240722	2.85	N	347890	100	16 억		106966	N	N	0	N	00	N
3	20240731	151234	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6560	130	2	2.02	5438986320	791655	4013.66	6470	7300	6460	8350	4510	6430	6870.40	0.63	0	-11153	6490	6460	6410	6380	6330	6475	6395	17	1920	100	4500	10	1	16913204	1110	17.45	1.47	12	4.68	376.00	4459.00	9050	20230904	-27.51	6150	20240722	6.67	8660	-24.25	20240122	6150	6.67	20240722	9050	-27.51	20230904	6150	6.67	20240722	2.85	N	347890	100	16 억		106966	N	N	0	N	00	N
4	20240731	141234	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6570	140	2	2.18	4894041950	708269	3590.90	6470	7300	6460	8350	4510	6430	6909.86	0.63	0	-35970	6490	6460	6410	6380	6330	6475	6395	17	1920	100	4500	10	1	16913204	1111	17.47	1.47	12	4.19	376.00	4459.00	9050	20230904	-27.40	6150	20240722	6.83	8660	-24.13	20240122	6150	6.83	20240722	9050	-27.40	20230904	6150	6.83	20240722	2.85	N	347890	100	16 억		106966	N	N	0	N	00	N
5	20240731	131229	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6880	450	2	7.00	1114894340	165805	840.63	6470	6950	6460	8350	4510	6430	6724.13	0.63	0	-13101	6490	6460	6410	6380	6330	6475	6395	17	1920	100	4500	10	1	16913204	1164	18.30	1.54	12	0.98	376.00	4459.00	9050	20230904	-23.98	6150	20240722	11.87	8660	-20.55	20240122	6150	11.87	20240722	9050	-23.98	20230904	6150	11.87	20240722	2.85	N	347890	100	16 억		106966	N	N	0	N	00	N
6	20240731	121228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6700	270	2	4.20	685686070	103246	523.45	6470	6790	6460	8350	4510	6430	6641.28	0.63	0	-509	6490	6460	6410	6380	6330	6475	6395	17	1920	100	4500	10	1	16913204	1133	17.82	1.50	12	0.61	376.00	4459.00	9050	20230904	-25.97	6150	20240722	8.94	8660	-22.63	20240122	6150	8.94	20240722	9050	-25.97	20230904	6150	8.94	20240722	2.85	N	347890	100	16 억		106966	N	N	0	N	00	N
7	20240731	111231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6630	200	2	3.11	554617300	83674	424.22	6470	6790	6460	8350	4510	6430	6628.31	0.63	0	889	6490	6460	6410	6380	6330	6475	6395	17	1920	100	4500	10	1	16913204	1121	17.63	1.49	12	0.49	376.00	4459.00	9050	20230904	-26.74	6150	20240722	7.80	8660	-23.44	20240122	6150	7.80	20240722	9050	-26.74	20230904	6150	7.80	20240722	2.85	N	347890	100	16 억		106966	N	N	0	N	00	N
8	20240731	101228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6650	220	2	3.42	287331340	43749	221.81	6470	6660	6460	8350	4510	6430	6567.72	0.63	0	-1606	6490	6460	6410	6380	6330	6475	6395	17	1920	100	4500	10	1	16913204	1125	17.69	1.49	12	0.26	376.00	4459.00	9050	20230904	-26.52	6150	20240722	8.13	8660	-23.21	20240122	6150	8.13	20240722	9050	-26.52	20230904	6150	8.13	20240722	2.85	N	347890	100	16 억		106966	N	N	0	N	00	N
9	20240731	091226	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6480	50	2	0.78	14970150	2313	11.73	6470	6480	6460	8350	4510	6430	6472.18	0.63	0	-595	6490	6460	6410	6380	6330	6475	6395	17	1920	100	4500	10	1	16913204	1096	17.23	1.45	12	0.01	376.00	4459.00	9050	20230904	-28.40	6150	20240722	5.37	8660	-25.17	20240122	6150	5.37	20240722	9050	-28.40	20230904	6150	5.37	20240722	2.85	N	347890	100	16 억		106966	N	N	0	N	00	N
10	20240730	161156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6430	50	2	0.78	126308350	19715	59.77	6380	6440	6360	8290	4470	6380	6406.59	0.63	0	889	6473	6426	6383	6336	6293	6405	6315	17	1910	100	4460	10	1	16913204	1088	17.10	1.44	12	0.12	376.00	4459.00	9050	20230904	-28.95	6150	20240722	4.55	8660	-25.75	20240122	6150	4.55	20240722	9050	-28.95	20230904	6150	4.55	20240722	2.84	N	347890	100	16 억		106436	N	N	0	N	00	N
11	20240730	151221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6420	40	2	0.63	122452990	19115	57.95	6380	6440	6360	8290	4470	6380	6406.12	0.63	0	812	6473	6426	6383	6336	6293	6405	6315	17	1910	100	4460	10	1	16913204	1086	17.07	1.44	12	0.11	376.00	4459.00	9050	20230904	-29.06	6150	20240722	4.39	8660	-25.87	20240122	6150	4.39	20240722	9050	-29.06	20230904	6150	4.39	20240722	2.84	N	347890	100	16 억		106436	N	N	0	N	00	N
12	20240730	141205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6430	50	2	0.78	94156490	14711	44.60	6380	6440	6360	8290	4470	6380	6400.41	0.63	0	142	6473	6426	6383	6336	6293	6405	6315	17	1910	100	4460	10	1	16913204	1088	17.10	1.44	12	0.09	376.00	4459.00	9050	20230904	-28.95	6150	20240722	4.55	8660	-25.75	20240122	6150	4.55	20240722	9050	-28.95	20230904	6150	4.55	20240722	2.84	N	347890	100	16 억		106436	N	N	0	N	00	N
13	20240730	131211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	10	2	0.16	62066030	9714	29.45	6380	6420	6360	8290	4470	6380	6389.34	0.63	0	234	6473	6426	6383	6336	6293	6405	6315	17	1910	100	4460	10	1	16913204	1081	16.99	1.43	12	0.06	376.00	4459.00	9050	20230904	-29.39	6150	20240722	3.90	8660	-26.21	20240122	6150	3.90	20240722	9050	-29.39	20230904	6150	3.90	20240722	2.84	N	347890	100	16 억		106436	N	N	0	N	00	N
14	20240730	121203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6400	20	2	0.31	56498160	8844	26.81	6380	6420	6360	8290	4470	6380	6388.30	0.63	0	500	6473	6426	6383	6336	6293	6405	6315	17	1910	100	4460	10	1	16913204	1082	17.02	1.44	12	0.05	376.00	4459.00	9050	20230904	-29.28	6150	20240722	4.07	8660	-26.10	20240122	6150	4.07	20240722	9050	-29.28	20230904	6150	4.07	20240722	2.84	N	347890	100	16 억		106436	N	N	0	N	00	N
15	20240730	111211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	10	2	0.16	51631990	8083	24.51	6380	6420	6360	8290	4470	6380	6387.73	0.63	0	562	6473	6426	6383	6336	6293	6405	6315	17	1910	100	4460	10	1	16913204	1081	16.99	1.43	12	0.05	376.00	4459.00	9050	20230904	-29.39	6150	20240722	3.90	8660	-26.21	20240122	6150	3.90	20240722	9050	-29.39	20230904	6150	3.90	20240722	2.84	N	347890	100	16 억		106436	N	N	0	N	00	N
16	20240730	101220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6410	30	2	0.47	42009530	6580	19.95	6380	6420	6360	8290	4470	6380	6384.43	0.63	0	760	6473	6426	6383	6336	6293	6405	6315	17	1910	100	4460	10	1	16913204	1084	17.05	1.44	12	0.04	376.00	4459.00	9050	20230904	-29.17	6150	20240722	4.23	8660	-25.98	20240122	6150	4.23	20240722	9050	-29.17	20230904	6150	4.23	20240722	2.84	N	347890	100	16 억		106436	N	N	0	N	00	N
17	20240730	091223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6370	-10	5	-0.16	13417410	2106	6.38	6380	6380	6360	8290	4470	6380	6371.04	0.63	0	336	6473	6426	6383	6336	6293	6405	6315	17	1910	100	4460	10	1	16913204	1077	16.94	1.43	12	0.01	376.00	4459.00	9050	20230904	-29.61	6150	20240722	3.58	8660	-26.44	20240122	6150	3.58	20240722	9050	-29.61	20230904	6150	3.58	20240722	2.84	N	347890	100	16 억		106436	N	N	0	N	00	N
18	20240729	161156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6380	-10	5	-0.16	210098340	32928	91.22	6420	6430	6340	8300	4480	6390	6380.54	0.68	0	-7834	6523	6456	6373	6306	6223	6490	6340	17	1910	100	4470	10	1	16913204	1079	16.97	1.43	12	0.19	376.00	4459.00	9050	20230904	-29.50	6150	20240722	3.74	8660	-26.33	20240122	6150	3.74	20240722	9050	-29.50	20230904	6150	3.74	20240722	2.88	N	347890	100	16 억		114264	N	N	0	N	00	N
19	20240729	151212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6370	-20	5	-0.31	207045470	32449	89.89	6420	6430	6340	8300	4480	6390	6380.64	0.68	0	-7667	6523	6456	6373	6306	6223	6490	6340	17	1910	100	4470	10	1	16913204	1077	16.94	1.43	12	0.19	376.00	4459.00	9050	20230904	-29.61	6150	20240722	3.58	8660	-26.44	20240122	6150	3.58	20240722	9050	-29.61	20230904	6150	3.58	20240722	2.88	N	347890	100	16 억		114264	N	N	0	N	00	N
20	20240729	141220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6400	10	2	0.16	198951960	31179	86.37	6420	6430	6340	8300	4480	6390	6380.96	0.68	0	-7573	6523	6456	6373	6306	6223	6490	6340	17	1910	100	4470	10	1	16913204	1082	17.02	1.44	12	0.18	376.00	4459.00	9050	20230904	-29.28	6150	20240722	4.07	8660	-26.10	20240122	6150	4.07	20240722	9050	-29.28	20230904	6150	4.07	20240722	2.88	N	347890	100	16 억		114264	N	N	0	N	00	N
21	20240729	131216	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6380	-10	5	-0.16	154216850	24169	66.95	6420	6430	6340	8300	4480	6390	6380.77	0.68	0	-5609	6523	6456	6373	6306	6223	6490	6340	17	1910	100	4470	10	1	16913204	1079	16.97	1.43	12	0.14	376.00	4459.00	9050	20230904	-29.50	6150	20240722	3.74	8660	-26.33	20240122	6150	3.74	20240722	9050	-29.50	20230904	6150	3.74	20240722	2.88	N	347890	100	16 억		114264	N	N	0	N	00	N
22	20240729	121218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6380	-10	5	-0.16	151237880	23702	65.66	6420	6430	6340	8300	4480	6390	6380.81	0.68	0	-5516	6523	6456	6373	6306	6223	6490	6340	17	1910	100	4470	10	1	16913204	1079	16.97	1.43	12	0.14	376.00	4459.00	9050	20230904	-29.50	6150	20240722	3.74	8660	-26.33	20240122	6150	3.74	20240722	9050	-29.50	20230904	6150	3.74	20240722	2.88	N	347890	100	16 억		114264	N	N	0	N	00	N
23	20240729	111204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6370	-20	5	-0.31	107335770	16818	46.59	6420	6430	6340	8300	4480	6390	6382.20	0.68	0	-2564	6523	6456	6373	6306	6223	6490	6340	17	1910	100	4470	10	1	16913204	1077	16.94	1.43	12	0.10	376.00	4459.00	9050	20230904	-29.61	6150	20240722	3.58	8660	-26.44	20240122	6150	3.58	20240722	9050	-29.61	20230904	6150	3.58	20240722	2.88	N	347890	100	16 억		114264	N	N	0	N	00	N
24	20240729	101202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6420	30	2	0.47	44351700	6937	19.22	6420	6430	6350	8300	4480	6390	6393.50	0.68	0	-1629	6523	6456	6373	6306	6223	6490	6340	17	1910	100	4470	10	1	16913204	1086	17.07	1.44	12	0.04	376.00	4459.00	9050	20230904	-29.06	6150	20240722	4.39	8660	-25.87	20240122	6150	4.39	20240722	9050	-29.06	20230904	6150	4.39	20240722	2.88	N	347890	100	16 억		114264	N	N	0	N	00	N
25	20240729	091200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6360	-30	5	-0.47	19787370	3100	8.59	6420	6420	6350	8300	4480	6390	6383.02	0.68	0	-171	6523	6456	6373	6306	6223	6490	6340	17	1910	100	4470	10	1	16913204	1076	16.91	1.43	12	0.02	376.00	4459.00	9050	20230904	-29.72	6150	20240722	3.41	8660	-26.56	20240122	6150	3.41	20240722	9050	-29.72	20230904	6150	3.41	20240722	2.88	N	347890	100	16 억		114264	N	N	0	N	00	N
26	20240726	161143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	90	2	1.43	230278770	36097	52.45	6290	6440	6290	8190	4410	6300	6379.25	0.62	0	8890	6480	6390	6320	6230	6160	6355	6195	17	1890	100	4410	10	1	16913204	1081	16.99	1.43	12	0.21	376.00	4459.00	9050	20230904	-29.39	6150	20240722	3.90	8660	-26.21	20240122	6150	3.90	20240722	9050	-29.39	20230904	6150	3.90	20240722	2.89	N	347890	100	16 억		105485	N	N	0	N	00	N
27	20240726	151155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6380	80	2	1.27	207025700	32450	47.15	6290	6440	6290	8190	4410	6300	6379.84	0.62	0	8498	6480	6390	6320	6230	6160	6355	6195	17	1890	100	4410	10	1	16913204	1079	16.97	1.43	12	0.19	376.00	4459.00	9050	20230904	-29.50	6150	20240722	3.74	8660	-26.33	20240122	6150	3.74	20240722	9050	-29.50	20230904	6150	3.74	20240722	2.89	N	347890	100	16 억		105485	N	N	0	N	00	N
28	20240726	141155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6360	60	2	0.95	184388560	28902	41.99	6290	6440	6290	8190	4410	6300	6379.79	0.62	0	7325	6480	6390	6320	6230	6160	6355	6195	17	1890	100	4410	10	1	16913204	1076	16.91	1.43	12	0.17	376.00	4459.00	9050	20230904	-29.72	6150	20240722	3.41	8660	-26.56	20240122	6150	3.41	20240722	9050	-29.72	20230904	6150	3.41	20240722	2.89	N	347890	100	16 억		105485	N	N	0	N	00	N
29	20240726	131156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	90	2	1.43	169979320	26640	38.71	6290	6440	6290	8190	4410	6300	6380.61	0.62	0	7043	6480	6390	6320	6230	6160	6355	6195	17	1890	100	4410	10	1	16913204	1081	16.99	1.43	12	0.16	376.00	4459.00	9050	20230904	-29.39	6150	20240722	3.90	8660	-26.21	20240122	6150	3.90	20240722	9050	-29.39	20230904	6150	3.90	20240722	2.89	N	347890	100	16 억		105485	N	N	0	N	00	N
30	20240726	121201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6420	120	2	1.90	115844980	18155	26.38	6290	6440	6290	8190	4410	6300	6380.89	0.62	0	7153	6480	6390	6320	6230	6160	6355	6195	17	1890	100	4410	10	1	16913204	1086	17.07	1.44	12	0.11	376.00	4459.00	9050	20230904	-29.06	6150	20240722	4.39	8660	-25.87	20240122	6150	4.39	20240722	9050	-29.06	20230904	6150	4.39	20240722	2.89	N	347890	100	16 억		105485	N	N	0	N	00	N
31	20240726	111200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	90	2	1.43	87455060	13713	19.92	6290	6440	6290	8190	4410	6300	6377.53	0.62	0	4431	6480	6390	6320	6230	6160	6355	6195	17	1890	100	4410	10	1	16913204	1081	16.99	1.43	12	0.08	376.00	4459.00	9050	20230904	-29.39	6150	20240722	3.90	8660	-26.21	20240122	6150	3.90	20240722	9050	-29.39	20230904	6150	3.90	20240722	2.89	N	347890	100	16 억		105485	N	N	0	N	00	N
32	20240726	101153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6380	80	2	1.27	56041380	8795	12.78	6290	6440	6290	8190	4410	6300	6371.96	0.62	0	2158	6480	6390	6320	6230	6160	6355	6195	17	1890	100	4410	10	1	16913204	1079	16.97	1.43	12	0.05	376.00	4459.00	9050	20230904	-29.50	6150	20240722	3.74	8660	-26.33	20240122	6150	3.74	20240722	9050	-29.50	20230904	6150	3.74	20240722	2.89	N	347890	100	16 억		105485	N	N	0	N	00	N
33	20240726	091153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6420	120	2	1.90	35119930	5526	8.03	6290	6440	6290	8190	4410	6300	6355.40	0.62	0	2086	6480	6390	6320	6230	6160	6355	6195	17	1890	100	4410	10	1	16913204	1086	17.07	1.44	12	0.03	376.00	4459.00	9050	20230904	-29.06	6150	20240722	4.39	8660	-25.87	20240122	6150	4.39	20240722	9050	-29.06	20230904	6150	4.39	20240722	2.89	N	347890	100	16 억		105485	N	N	0	N	00	N
34	20240725	161150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6300	-110	5	-1.72	434758910	68812	10.97	6410	6410	6250	8330	4490	6410	6318.07	0.66	0	-6061	7876	7142	6706	5972	5536	6995	5825	17	1920	100	4480	10	1	16913204	1066	16.76	1.41	12	0.41	376.00	4459.00	9050	20230904	-30.39	6150	20240722	2.44	8660	-27.25	20240122	6150	2.44	20240722	9050	-30.39	20230904	6150	2.44	20240722	2.90	N	347890	100	16 억		111469	N	N	0	N	00	N
35	20240725	151204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6350	-60	5	-0.94	399649860	63245	10.08	6410	6410	6250	8330	4490	6410	6319.07	0.66	0	-4249	7876	7142	6706	5972	5536	6995	5825	17	1920	100	4480	10	1	16913204	1074	16.89	1.42	12	0.37	376.00	4459.00	9050	20230904	-29.83	6150	20240722	3.25	8660	-26.67	20240122	6150	3.25	20240722	9050	-29.83	20230904	6150	3.25	20240722	2.90	N	347890	100	16 억		111469	N	N	0	N	00	N
36	20240725	141159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6340	-70	5	-1.09	386545680	61179	9.75	6410	6410	6250	8330	4490	6410	6318.27	0.66	0	-4450	7876	7142	6706	5972	5536	6995	5825	17	1920	100	4480	10	1	16913204	1072	16.86	1.42	12	0.36	376.00	4459.00	9050	20230904	-29.94	6150	20240722	3.09	8660	-26.79	20240122	6150	3.09	20240722	9050	-29.94	20230904	6150	3.09	20240722	2.90	N	347890	100	16 억		111469	N	N	0	N	00	N
37	20240725	131152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6360	-50	5	-0.78	305952650	48417	7.72	6410	6410	6250	8330	4490	6410	6319.12	0.66	0	-10563	7876	7142	6706	5972	5536	6995	5825	17	1920	100	4480	10	1	16913204	1076	16.91	1.43	12	0.29	376.00	4459.00	9050	20230904	-29.72	6150	20240722	3.41	8660	-26.56	20240122	6150	3.41	20240722	9050	-29.72	20230904	6150	3.41	20240722	2.90	N	347890	100	16 억		111469	N	N	0	N	00	N
38	20240725	121157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6360	-50	5	-0.78	284019300	44954	7.17	6410	6410	6250	8330	4490	6410	6318.00	0.66	0	-11186	7876	7142	6706	5972	5536	6995	5825	17	1920	100	4480	10	1	16913204	1076	16.91	1.43	12	0.27	376.00	4459.00	9050	20230904	-29.72	6150	20240722	3.41	8660	-26.56	20240122	6150	3.41	20240722	9050	-29.72	20230904	6150	3.41	20240722	2.90	N	347890	100	16 억		111469	N	N	0	N	00	N
39	20240725	111155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6330	-80	5	-1.25	272867640	43196	6.89	6410	6410	6250	8330	4490	6410	6316.97	0.66	0	-10950	7876	7142	6706	5972	5536	6995	5825	17	1920	100	4480	10	1	16913204	1071	16.84	1.42	12	0.26	376.00	4459.00	9050	20230904	-30.06	6150	20240722	2.93	8660	-26.91	20240122	6150	2.93	20240722	9050	-30.06	20230904	6150	2.93	20240722	2.90	N	347890	100	16 억		111469	N	N	0	N	00	N
40	20240725	101148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6300	-110	5	-1.72	252090570	39908	6.36	6410	6410	6250	8330	4490	6410	6316.79	0.66	0	-9664	7876	7142	6706	5972	5536	6995	5825	17	1920	100	4480	10	1	16913204	1066	16.76	1.41	12	0.24	376.00	4459.00	9050	20230904	-30.39	6150	20240722	2.44	8660	-27.25	20240122	6150	2.44	20240722	9050	-30.39	20230904	6150	2.44	20240722	2.90	N	347890	100	16 억		111469	N	N	0	N	00	N
41	20240725	091144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6360	-50	5	-0.78	64152730	10079	1.61	6410	6410	6310	8330	4490	6410	6364.99	0.66	0	-1211	7876	7142	6706	5972	5536	6995	5825	17	1920	100	4480	10	1	16913204	1076	16.91	1.43	12	0.06	376.00	4459.00	9050	20230904	-29.72	6150	20240722	3.41	8660	-26.56	20240122	6150	3.41	20240722	9050	-29.72	20230904	6150	3.41	20240722	2.90	N	347890	100	16 억		111469	N	N	0	N	00	N
42	20240724	161142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6410	-80	5	-1.23	4302412530	624372	1397.68	6410	7440	6270	8430	4550	6490	6890.90	0.81	0	-24999	6683	6586	6423	6326	6163	6635	6375	17	1940	100	4540	10	1	16913204	1084	17.05	1.44	12	3.69	376.00	4459.00	9050	20230904	-29.17	6150	20240722	4.23	8660	-25.98	20240122	6150	4.23	20240722	9050	-29.17	20230904	6150	4.23	20240722	2.91	N	347890	100	16 억		136696	N	N	0	N	00	N
43	20240724	151159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6450	-40	5	-0.62	4231135960	613270	1372.83	6410	7440	6270	8430	4550	6490	6899.30	0.81	0	-24325	6683	6586	6423	6326	6163	6635	6375	17	1940	100	4540	10	1	16913204	1091	17.15	1.45	12	3.63	376.00	4459.00	9050	20230904	-28.73	6150	20240722	4.88	8660	-25.52	20240122	6150	4.88	20240722	9050	-28.73	20230904	6150	4.88	20240722	2.91	N	347890	100	16 억		136696	N	N	0	N	00	N
44	20240724	141153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6510	20	2	0.31	4117479370	595672	1333.43	6410	7440	6270	8430	4550	6490	6912.33	0.81	0	-23516	6683	6586	6423	6326	6163	6635	6375	17	1940	100	4540	10	1	16913204	1101	17.31	1.46	12	3.52	376.00	4459.00	9050	20230904	-28.07	6150	20240722	5.85	8660	-24.83	20240122	6150	5.85	20240722	9050	-28.07	20230904	6150	5.85	20240722	2.91	N	347890	100	16 억		136696	N	N	0	N	00	N
45	20240724	131159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6540	50	2	0.77	4057854020	586528	1312.97	6410	7440	6270	8430	4550	6490	6918.43	0.81	0	-23784	6683	6586	6423	6326	6163	6635	6375	17	1940	100	4540	10	1	16913204	1106	17.39	1.47	12	3.47	376.00	4459.00	9050	20230904	-27.73	6150	20240722	6.34	8660	-24.48	20240122	6150	6.34	20240722	9050	-27.73	20230904	6150	6.34	20240722	2.91	N	347890	100	16 억		136696	N	N	0	N	00	N
46	20240724	121157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6450	-40	5	-0.62	3828583030	551089	1233.63	6410	7440	6270	8430	4550	6490	6947.30	0.81	0	-35147	6683	6586	6423	6326	6163	6635	6375	17	1940	100	4540	10	1	16913204	1091	17.15	1.45	12	3.26	376.00	4459.00	9050	20230904	-28.73	6150	20240722	4.88	8660	-25.52	20240122	6150	4.88	20240722	9050	-28.73	20230904	6150	4.88	20240722	2.91	N	347890	100	16 억		136696	N	N	0	N	00	N
47	20240724	111155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6470	-20	5	-0.31	140748250	21970	49.18	6410	6490	6270	8430	4550	6490	6406.38	0.81	0	-700	6683	6586	6423	6326	6163	6635	6375	17	1940	100	4540	10	1	16913204	1094	17.21	1.45	12	0.13	376.00	4459.00	9050	20230904	-28.51	6150	20240722	5.20	8660	-25.29	20240122	6150	5.20	20240722	9050	-28.51	20230904	6150	5.20	20240722	2.91	N	347890	100	16 억		136696	N	N	0	N	00	N
48	20240724	101222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6490	0	3	0.00	127256240	19883	44.51	6410	6490	6270	8430	4550	6490	6400.25	0.81	0	-3	6683	6586	6423	6326	6163	6635	6375	17	1940	100	4540	10	1	16913204	1098	17.26	1.46	12	0.12	376.00	4459.00	9050	20230904	-28.29	6150	20240722	5.53	8660	-25.06	20240122	6150	5.53	20240722	9050	-28.29	20230904	6150	5.53	20240722	2.91	N	347890	100	16 억		136696	N	N	0	N	00	N
49	20240724	091144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6370	-120	5	-1.85	69234770	10885	24.37	6410	6440	6270	8430	4550	6490	6360.57	0.81	0	754	6683	6586	6423	6326	6163	6635	6375	17	1940	100	4540	10	1	16913204	1077	16.94	1.43	12	0.06	376.00	4459.00	9050	20230904	-29.61	6150	20240722	3.58	8660	-26.44	20240122	6150	3.58	20240722	9050	-29.61	20230904	6150	3.58	20240722	2.91	N	347890	100	16 억		136696	N	N	0	N	00	N
50	20240723	161135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6490	190	2	3.02	286114860	44657	83.86	6260	6520	6260	8190	4410	6300	6406.57	0.82	0	-2187	6413	6356	6253	6196	6093	6385	6225	17	1890	100	4410	10	1	16913204	1098	17.26	1.46	12	0.26	376.00	4459.00	9050	20230904	-28.29	6150	20240722	5.53	8660	-25.06	20240122	6150	5.53	20240722	9050	-28.29	20230904	6150	5.53	20240722	2.93	N	347890	100	16 억		139226	N	N	0	N	00	N
51	20240723	151205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6450	150	2	2.38	277130170	43272	81.26	6260	6520	6260	8190	4410	6300	6404.38	0.82	0	-2091	6413	6356	6253	6196	6093	6385	6225	17	1890	100	4410	10	1	16913204	1091	17.15	1.45	12	0.26	376.00	4459.00	9050	20230904	-28.73	6150	20240722	4.88	8660	-25.52	20240122	6150	4.88	20240722	9050	-28.73	20230904	6150	4.88	20240722	2.93	N	347890	100	16 억		139226	N	N	0	N	00	N
52	20240723	141139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6470	170	2	2.70	259756620	40590	76.22	6260	6510	6260	8190	4410	6300	6399.52	0.82	0	-1417	6413	6356	6253	6196	6093	6385	6225	17	1890	100	4410	10	1	16913204	1094	17.21	1.45	12	0.24	376.00	4459.00	9050	20230904	-28.51	6150	20240722	5.20	8660	-25.29	20240122	6150	5.20	20240722	9050	-28.51	20230904	6150	5.20	20240722	2.93	N	347890	100	16 억		139226	N	N	0	N	00	N
53	20240723	131135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6500	200	2	3.17	212657510	33340	62.61	6260	6500	6260	8190	4410	6300	6378.45	0.82	0	-539	6413	6356	6253	6196	6093	6385	6225	17	1890	100	4410	10	1	16913204	1099	17.29	1.46	12	0.20	376.00	4459.00	9050	20230904	-28.18	6150	20240722	5.69	8660	-24.94	20240122	6150	5.69	20240722	9050	-28.18	20230904	6150	5.69	20240722	2.93	N	347890	100	16 억		139226	N	N	0	N	00	N
54	20240723	121144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6450	150	2	2.38	185705300	29168	54.77	6260	6450	6260	8190	4410	6300	6366.75	0.82	0	-2154	6413	6356	6253	6196	6093	6385	6225	17	1890	100	4410	10	1	16913204	1091	17.15	1.45	12	0.17	376.00	4459.00	9050	20230904	-28.73	6150	20240722	4.88	8660	-25.52	20240122	6150	4.88	20240722	9050	-28.73	20230904	6150	4.88	20240722	2.93	N	347890	100	16 억		139226	N	N	0	N	00	N
55	20240723	111142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6330	30	2	0.48	97832770	15457	29.03	6260	6410	6260	8190	4410	6300	6329.35	0.82	0	-3212	6413	6356	6253	6196	6093	6385	6225	17	1890	100	4410	10	1	16913204	1071	16.84	1.42	12	0.09	376.00	4459.00	9050	20230904	-30.06	6150	20240722	2.93	8660	-26.91	20240122	6150	2.93	20240722	9050	-30.06	20230904	6150	2.93	20240722	2.93	N	347890	100	16 억		139226	N	N	0	N	00	N
56	20240723	101137	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6310	10	2	0.16	80766840	12753	23.95	6260	6410	6260	8190	4410	6300	6333.16	0.82	0	-2870	6413	6356	6253	6196	6093	6385	6225	17	1890	100	4410	10	1	16913204	1067	16.78	1.42	12	0.08	376.00	4459.00	9050	20230904	-30.28	6150	20240722	2.60	8660	-27.14	20240122	6150	2.60	20240722	9050	-30.28	20230904	6150	2.60	20240722	2.93	N	347890	100	16 억		139226	N	N	0	N	00	N
57	20240723	091150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6350	50	2	0.79	6176660	976	1.83	6260	6370	6260	8190	4410	6300	6328.55	0.82	0	-178	6413	6356	6253	6196	6093	6385	6225	17	1890	100	4410	10	1	16913204	1074	16.89	1.42	12	0.01	376.00	4459.00	9050	20230904	-29.83	6150	20240722	3.25	8660	-26.67	20240122	6150	3.25	20240722	9050	-29.83	20230904	6150	3.25	20240722	2.93	N	347890	100	16 억		139226	N	N	0	N	00	N
58	20240722	161128	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6300	30	2	0.48	331542010	53251	134.40	6250	6310	6150	8150	4390	6270	6226.02	0.82	0	-274	6450	6360	6280	6190	6110	6405	6235	17	1880	100	4380	10	1	16913204	1066	16.76	1.41	12	0.31	376.00	4459.00	9050	20230904	-30.39	6150	20240722	2.44	8660	-27.25	20240122	6150	2.44	20240722	9050	-30.39	20230904	6150	2.44	20240722	2.95	N	347890	100	16 억		139508	N	N	0	N	00	N
59	20240722	151140	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6290	20	2	0.32	321384130	51637	130.32	6250	6310	6150	8150	4390	6270	6223.91	0.82	0	481	6450	6360	6280	6190	6110	6405	6235	17	1880	100	4380	10	1	16913204	1064	16.73	1.41	12	0.31	376.00	4459.00	9050	20230904	-30.50	6150	20240722	2.28	8660	-27.37	20240122	6150	2.28	20240722	9050	-30.50	20230904	6150	2.28	20240722	2.95	N	347890	100	16 억		139508	N	N	0	N	00	N
60	20240722	141148	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6270	0	3	0.00	213431800	34392	86.80	6250	6290	6150	8150	4390	6270	6205.86	0.82	0	1124	6450	6360	6280	6190	6110	6405	6235	17	1880	100	4380	10	1	16913204	1060	16.68	1.41	12	0.20	376.00	4459.00	9050	20230904	-30.72	6150	20240722	1.95	8660	-27.60	20240122	6150	1.95	20240722	9050	-30.72	20230904	6150	1.95	20240722	2.95	N	347890	100	16 억		139508	N	N	0	N	00	N
61	20240722	131143	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6260	-10	5	-0.16	198250120	31971	80.69	6250	6290	6150	8150	4390	6270	6200.94	0.82	0	1629	6450	6360	6280	6190	6110	6405	6235	17	1880	100	4380	10	1	16913204	1059	16.65	1.40	12	0.19	376.00	4459.00	9050	20230904	-30.83	6150	20240722	1.79	8660	-27.71	20240122	6150	1.79	20240722	9050	-30.83	20230904	6150	1.79	20240722	2.95	N	347890	100	16 억		139508	N	N	0	N	00	N
62	20240722	121141	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6250	-20	5	-0.32	185772410	29974	75.65	6250	6290	6150	8150	4390	6270	6197.79	0.82	0	1187	6450	6360	6280	6190	6110	6405	6235	17	1880	100	4380	10	1	16913204	1057	16.62	1.40	12	0.18	376.00	4459.00	9050	20230904	-30.94	6150	20240722	1.63	8660	-27.83	20240122	6150	1.63	20240722	9050	-30.94	20230904	6150	1.63	20240722	2.95	N	347890	100	16 억		139508	N	N	0	N	00	N
63	20240722	111138	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6230	-40	5	-0.64	172503580	27845	70.28	6250	6290	6150	8150	4390	6270	6195.14	0.82	0	831	6450	6360	6280	6190	6110	6405	6235	17	1880	100	4380	10	1	16913204	1054	16.57	1.40	12	0.16	376.00	4459.00	9050	20230904	-31.16	6150	20240722	1.30	8660	-28.06	20240122	6150	1.30	20240722	9050	-31.16	20230904	6150	1.30	20240722	2.95	N	347890	100	16 억		139508	N	N	0	N	00	N
64	20240722	101138	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6240	-30	5	-0.48	152956490	24686	62.30	6250	6290	6150	8150	4390	6270	6196.08	0.82	0	-348	6450	6360	6280	6190	6110	6405	6235	17	1880	100	4380	10	1	16913204	1055	16.60	1.40	12	0.15	376.00	4459.00	9050	20230904	-31.05	6150	20240722	1.46	8660	-27.94	20240122	6150	1.46	20240722	9050	-31.05	20230904	6150	1.46	20240722	2.95	N	347890	100	16 억		139508	N	N	0	N	00	N
65	20240722	091142	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6200	-70	5	-1.12	28898830	4662	11.77	6250	6250	6170	8150	4390	6270	6198.81	0.82	0	12	6450	6360	6280	6190	6110	6405	6235	17	1880	100	4380	10	1	16913204	1049	16.49	1.39	12	0.03	376.00	4459.00	9050	20230904	-31.49	6170	20240722	0.49	8660	-28.41	20240122	6170	0.49	20240722	9050	-31.49	20230904	6170	0.49	20240722	2.95	N	347890	100	16 억		139508	N	N	0	N	00	N
66	20240719	161110	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6270	-50	5	-0.79	244211430	39068	70.09	6250	6370	6200	8210	4430	6320	6250.93	0.84	0	-1444	6560	6440	6370	6250	6180	6405	6215	17	1890	100	4420	10	1	16913204	1060	16.68	1.41	12	0.23	376.00	4459.00	9050	20230904	-30.72	6200	20240719	1.13	8660	-27.60	20240122	6200	1.13	20240719	9050	-30.72	20230904	6200	1.13	20240719	2.95	N	347890	100	16 억		142273	N	N	0	N	00	N
67	20240719	151122	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6290	-30	5	-0.47	227384510	36387	65.28	6250	6370	6200	8210	4430	6320	6249.06	0.84	0	-1215	6560	6440	6370	6250	6180	6405	6215	17	1890	100	4420	10	1	16913204	1064	16.73	1.41	12	0.22	376.00	4459.00	9050	20230904	-30.50	6200	20240719	1.45	8660	-27.37	20240122	6200	1.45	20240719	9050	-30.50	20230904	6200	1.45	20240719	2.95	N	347890	100	16 억		142273	N	N	0	N	00	N
68	20240719	141124	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6220	-100	5	-1.58	210942920	33758	60.56	6250	6370	6200	8210	4430	6320	6248.68	0.84	0	-1394	6560	6440	6370	6250	6180	6405	6215	17	1890	100	4420	10	1	16913204	1052	16.54	1.39	12	0.20	376.00	4459.00	9050	20230904	-31.27	6200	20240719	0.32	8660	-28.18	20240122	6200	0.32	20240719	9050	-31.27	20230904	6200	0.32	20240719	2.95	N	347890	100	16 억		142273	N	N	0	N	00	N
69	20240719	131115	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6270	-50	5	-0.79	143032190	22834	40.97	6250	6370	6230	8210	4430	6320	6264.00	0.84	0	-387	6560	6440	6370	6250	6180	6405	6215	17	1890	100	4420	10	1	16913204	1060	16.68	1.41	12	0.14	376.00	4459.00	9050	20230904	-30.72	6230	20240719	0.64	8660	-27.60	20240122	6230	0.64	20240719	9050	-30.72	20230904	6230	0.64	20240719	2.95	N	347890	100	16 억		142273	N	N	0	N	00	N
70	20240719	121113	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6270	-50	5	-0.79	134087460	21405	38.40	6250	6370	6230	8210	4430	6320	6264.31	0.84	0	-424	6560	6440	6370	6250	6180	6405	6215	17	1890	100	4420	10	1	16913204	1060	16.68	1.41	12	0.13	376.00	4459.00	9050	20230904	-30.72	6230	20240719	0.64	8660	-27.60	20240122	6230	0.64	20240719	9050	-30.72	20230904	6230	0.64	20240719	2.95	N	347890	100	16 억		142273	N	N	0	N	00	N
71	20240719	111125	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6280	-40	5	-0.63	114296140	18237	32.72	6250	6370	6230	8210	4430	6320	6267.27	0.84	0	-702	6560	6440	6370	6250	6180	6405	6215	17	1890	100	4420	10	1	16913204	1062	16.70	1.41	12	0.11	376.00	4459.00	9050	20230904	-30.61	6230	20240719	0.80	8660	-27.48	20240122	6230	0.80	20240719	9050	-30.61	20230904	6230	0.80	20240719	2.95	N	347890	100	16 억		142273	N	N	0	N	00	N
72	20240719	101111	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6310	-10	5	-0.16	72019770	11515	20.66	6250	6370	6230	8210	4430	6320	6254.43	0.84	0	-1164	6560	6440	6370	6250	6180	6405	6215	17	1890	100	4420	10	1	16913204	1067	16.78	1.42	12	0.07	376.00	4459.00	9050	20230904	-30.28	6230	20240719	1.28	8660	-27.14	20240122	6230	1.28	20240719	9050	-30.28	20230904	6230	1.28	20240719	2.95	N	347890	100	16 억		142273	N	N	0	N	00	N
73	20240719	091127	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6280	-40	5	-0.63	33983130	5432	9.75	6250	6370	6250	8210	4430	6320	6256.10	0.84	0	-1042	6560	6440	6370	6250	6180	6405	6215	17	1890	100	4420	10	1	16913204	1062	16.70	1.41	12	0.03	376.00	4459.00	9050	20230904	-30.61	6250	20240719	0.48	8660	-27.48	20240122	6250	0.48	20240719	9050	-30.61	20230904	6250	0.48	20240719	2.95	N	347890	100	16 억		142273	N	N	0	N	00	N
74	20240718	161103	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6320	-170	5	-2.62	351561030	55315	173.89	6400	6490	6300	8430	4550	6490	6355.89	0.83	0	1549	6576	6532	6486	6442	6396	6510	6420	17	1940	100	4540	10	1	16913204	1069	16.81	1.42	12	0.33	376.00	4459.00	9050	20230904	-30.17	6300	20240718	0.32	8660	-27.02	20240122	6300	0.32	20240718	9050	-30.17	20230904	6300	0.32	20240718	2.94	N	347890	100	16 억		140729	N	N	0	N	00	N
75	20240718	151114	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6360	-130	5	-2.00	324257090	51000	160.32	6400	6490	6300	8430	4550	6490	6357.98	0.83	0	2916	6576	6532	6486	6442	6396	6510	6420	17	1940	100	4540	10	1	16913204	1076	16.91	1.43	12	0.30	376.00	4459.00	9050	20230904	-29.72	6300	20240718	0.95	8660	-26.56	20240122	6300	0.95	20240718	9050	-29.72	20230904	6300	0.95	20240718	2.94	N	347890	100	16 억		140729	N	N	0	N	00	N
76	20240718	141105	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6400	-90	5	-1.39	179326330	28106	88.35	6400	6490	6340	8430	4550	6490	6380.36	0.83	0	1169	6576	6532	6486	6442	6396	6510	6420	17	1940	100	4540	10	1	16913204	1082	17.02	1.44	12	0.17	376.00	4459.00	9050	20230904	-29.28	6340	20240718	0.95	8660	-26.10	20240122	6340	0.95	20240718	9050	-29.28	20230904	6340	0.95	20240718	2.94	N	347890	100	16 억		140729	N	N	0	N	00	N
77	20240718	131106	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6430	-60	5	-0.92	42737910	6657	20.93	6400	6490	6390	8430	4550	6490	6420.00	0.83	0	-234	6576	6532	6486	6442	6396	6510	6420	17	1940	100	4540	10	1	16913204	1088	17.10	1.44	12	0.04	376.00	4459.00	9050	20230904	-28.95	6390	20240718	0.63	8660	-25.75	20240122	6390	0.63	20240718	9050	-28.95	20230904	6390	0.63	20240718	2.94	N	347890	100	16 억		140729	N	N	0	N	00	N
78	20240718	121106	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6440	-50	5	-0.77	35383240	5512	17.33	6400	6490	6390	8430	4550	6490	6419.31	0.83	0	-383	6576	6532	6486	6442	6396	6510	6420	17	1940	100	4540	10	1	16913204	1089	17.13	1.44	12	0.03	376.00	4459.00	9050	20230904	-28.84	6390	20240718	0.78	8660	-25.64	20240122	6390	0.78	20240718	9050	-28.84	20230904	6390	0.78	20240718	2.94	N	347890	100	16 억		140729	N	N	0	N	00	N
79	20240718	111114	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6440	-50	5	-0.77	20722530	3226	10.14	6400	6490	6390	8430	4550	6490	6423.60	0.83	0	-371	6576	6532	6486	6442	6396	6510	6420	17	1940	100	4540	10	1	16913204	1089	17.13	1.44	12	0.02	376.00	4459.00	9050	20230904	-28.84	6390	20240718	0.78	8660	-25.64	20240122	6390	0.78	20240718	9050	-28.84	20230904	6390	0.78	20240718	2.94	N	347890	100	16 억		140729	N	N	0	N	00	N
80	20240718	101115	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6440	-50	5	-0.77	19534920	3041	9.56	6400	6490	6390	8430	4550	6490	6423.85	0.83	0	-437	6576	6532	6486	6442	6396	6510	6420	17	1940	100	4540	10	1	16913204	1089	17.13	1.44	12	0.02	376.00	4459.00	9050	20230904	-28.84	6390	20240718	0.78	8660	-25.64	20240122	6390	0.78	20240718	9050	-28.84	20230904	6390	0.78	20240718	2.94	N	347890	100	16 억		140729	N	N	0	N	00	N
81	20240718	091117	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6420	-70	5	-1.08	7814140	1219	3.83	6400	6490	6400	8430	4550	6490	6410.29	0.83	0	-522	6576	6532	6486	6442	6396	6510	6420	17	1940	100	4540	10	1	16913204	1086	17.07	1.44	12	0.01	376.00	4459.00	9050	20230904	-29.06	6400	20240718	0.31	8660	-25.87	20240122	6400	0.31	20240718	9050	-29.06	20230904	6400	0.31	20240718	2.94	N	347890	100	16 억		140729	N	N	0	N	00	N
82	20240717	161202	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6490	-60	5	-0.92	205868310	31811	220.33	6530	6530	6440	8510	4590	6550	6471.58	0.82	0	2051	6610	6580	6530	6500	6450	6595	6515	17	1960	100	4580	10	1	16913204	1098	17.26	1.46	12	0.19	376.00	4459.00	9160	20230711	-29.15	6440	20240717	0.78	8660	-25.06	20240122	6440	0.78	20240717	9050	-28.29	20230904	6440	0.78	20240717	2.96	N	347890	100	16 억		138670	N	N	0	N	00	N
83	20240717	151209	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6490	-60	5	-0.92	187375710	28961	200.59	6530	6530	6440	8510	4590	6550	6469.93	0.82	0	2570	6610	6580	6530	6500	6450	6595	6515	17	1960	100	4580	10	1	16913204	1098	17.26	1.46	12	0.17	376.00	4459.00	9160	20230711	-29.15	6440	20240717	0.78	8660	-25.06	20240122	6440	0.78	20240717	9050	-28.29	20230904	6440	0.78	20240717	2.96	N	347890	100	16 억		138670	N	N	0	N	00	N
84	20240717	141205	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6460	-90	5	-1.37	160194240	24758	171.48	6530	6530	6450	8510	4590	6550	6470.40	0.82	0	2929	6610	6580	6530	6500	6450	6595	6515	17	1960	100	4580	10	1	16913204	1093	17.18	1.45	12	0.15	376.00	4459.00	9160	20230711	-29.48	6450	20240717	0.16	8660	-25.40	20240122	6450	0.16	20240717	9050	-28.62	20230904	6450	0.16	20240717	2.96	N	347890	100	16 억		138670	N	N	0	N	00	N
85	20240717	131203	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6500	-50	5	-0.76	91269350	14089	97.58	6530	6530	6450	8510	4590	6550	6478.06	0.82	0	1877	6610	6580	6530	6500	6450	6595	6515	17	1960	100	4580	10	1	16913204	1099	17.29	1.46	12	0.08	376.00	4459.00	9160	20230711	-29.04	6450	20240717	0.78	8660	-24.94	20240122	6450	0.78	20240717	9050	-28.18	20230904	6450	0.78	20240717	2.96	N	347890	100	16 억		138670	N	N	0	N	00	N
86	20240717	121204	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6500	-50	5	-0.76	89867170	13873	96.09	6530	6530	6450	8510	4590	6550	6477.85	0.82	0	1744	6610	6580	6530	6500	6450	6595	6515	17	1960	100	4580	10	1	16913204	1099	17.29	1.46	12	0.08	376.00	4459.00	9160	20230711	-29.04	6450	20240717	0.78	8660	-24.94	20240122	6450	0.78	20240717	9050	-28.18	20230904	6450	0.78	20240717	2.96	N	347890	100	16 억		138670	N	N	0	N	00	N
87	20240717	111206	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6470	-80	5	-1.22	85265140	13162	91.16	6530	6530	6450	8510	4590	6550	6478.13	0.82	0	1449	6610	6580	6530	6500	6450	6595	6515	17	1960	100	4580	10	1	16913204	1094	17.21	1.45	12	0.08	376.00	4459.00	9160	20230711	-29.37	6450	20240717	0.31	8660	-25.29	20240122	6450	0.31	20240717	9050	-28.51	20230904	6450	0.31	20240717	2.96	N	347890	100	16 억		138670	N	N	0	N	00	N
88	20240717	101210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6480	-70	5	-1.07	41829350	6437	44.58	6530	6530	6480	8510	4590	6550	6498.27	0.82	0	188	6610	6580	6530	6500	6450	6595	6515	17	1960	100	4580	10	1	16913204	1096	17.23	1.45	12	0.04	376.00	4459.00	9160	20230711	-29.26	6470	20240710	0.15	8660	-25.17	20240122	6470	0.15	20240710	9050	-28.40	20230904	6470	0.15	20240710	2.96	N	347890	100	16 억		138670	N	N	0	N	00	N
89	20240717	090950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6480	-70	5	-1.07	26293540	4043	28.00	6530	6530	6480	8510	4590	6550	6503.47	0.82	0	422	6610	6580	6530	6500	6450	6595	6515	17	1960	100	4580	10	1	16913204	1096	17.23	1.45	12	0.02	376.00	4459.00	9160	20230711	-29.26	6470	20240710	0.15	8660	-25.17	20240122	6470	0.15	20240710	9050	-28.40	20230904	6470	0.15	20240710	2.96	N	347890	100	16 억		138670	N	N	0	N	00	N
90	20240716	161207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6550	0	3	0.00	94125380	14438	96.78	6500	6560	6480	8510	4590	6550	6519.28	0.82	0	31	6616	6582	6526	6492	6436	6595	6505	17	1960	100	4580	10	1	16913204	1108	17.42	1.47	12	0.09	376.00	4459.00	9160	20230711	-28.49	6470	20240710	1.24	8660	-24.36	20240122	6470	1.24	20240710	9050	-27.62	20230904	6470	1.24	20240710	2.96	N	347890	100	16 억		138650	N	N	0	N	00	N
91	20240716	151220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6530	-20	5	-0.31	81191690	12462	83.53	6500	6560	6480	8510	4590	6550	6515.14	0.82	0	180	6616	6582	6526	6492	6436	6595	6505	17	1960	100	4580	10	1	16913204	1104	17.37	1.46	12	0.07	376.00	4459.00	9160	20230711	-28.71	6470	20240710	0.93	8660	-24.60	20240122	6470	0.93	20240710	9050	-27.85	20230904	6470	0.93	20240710	2.96	N	347890	100	16 억		138650	N	N	0	N	00	N
92	20240716	141215	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6520	-30	5	-0.46	51707910	7940	53.22	6500	6560	6480	8510	4590	6550	6512.33	0.82	0	580	6616	6582	6526	6492	6436	6595	6505	17	1960	100	4580	10	1	16913204	1103	17.34	1.46	12	0.05	376.00	4459.00	9160	20230711	-28.82	6470	20240710	0.77	8660	-24.71	20240122	6470	0.77	20240710	9050	-27.96	20230904	6470	0.77	20240710	2.96	N	347890	100	16 억		138650	N	N	0	N	00	N
93	20240716	131216	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6530	-20	5	-0.31	49062510	7534	50.50	6500	6560	6480	8510	4590	6550	6512.15	0.82	0	578	6616	6582	6526	6492	6436	6595	6505	17	1960	100	4580	10	1	16913204	1104	17.37	1.46	12	0.04	376.00	4459.00	9160	20230711	-28.71	6470	20240710	0.93	8660	-24.60	20240122	6470	0.93	20240710	9050	-27.85	20230904	6470	0.93	20240710	2.96	N	347890	100	16 억		138650	N	N	0	N	00	N
94	20240716	121212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6530	-20	5	-0.31	38603520	5926	39.72	6500	6560	6480	8510	4590	6550	6514.26	0.82	0	433	6616	6582	6526	6492	6436	6595	6505	17	1960	100	4580	10	1	16913204	1104	17.37	1.46	12	0.04	376.00	4459.00	9160	20230711	-28.71	6470	20240710	0.93	8660	-24.60	20240122	6470	0.93	20240710	9050	-27.85	20230904	6470	0.93	20240710	2.96	N	347890	100	16 억		138650	N	N	0	N	00	N
95	20240716	111215	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6520	-30	5	-0.46	34123310	5238	35.11	6500	6560	6480	8510	4590	6550	6514.57	0.82	0	357	6616	6582	6526	6492	6436	6595	6505	17	1960	100	4580	10	1	16913204	1103	17.34	1.46	12	0.03	376.00	4459.00	9160	20230711	-28.82	6470	20240710	0.77	8660	-24.71	20240122	6470	0.77	20240710	9050	-27.96	20230904	6470	0.77	20240710	2.96	N	347890	100	16 억		138650	N	N	0	N	00	N
96	20240716	101214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6540	-10	5	-0.15	27889850	4280	28.69	6500	6560	6480	8510	4590	6550	6516.32	0.82	0	671	6616	6582	6526	6492	6436	6595	6505	17	1960	100	4580	10	1	16913204	1106	17.39	1.47	12	0.03	376.00	4459.00	9160	20230711	-28.60	6470	20240710	1.08	8660	-24.48	20240122	6470	1.08	20240710	9050	-27.73	20230904	6470	1.08	20240710	2.96	N	347890	100	16 억		138650	N	N	0	N	00	N
97	20240716	091213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6550	0	3	0.00	8602840	1324	8.87	6500	6550	6480	8510	4590	6550	6497.61	0.82	0	520	6616	6582	6526	6492	6436	6595	6505	17	1960	100	4580	10	1	16913204	1108	17.42	1.47	12	0.01	376.00	4459.00	9160	20230711	-28.49	6470	20240710	1.24	8660	-24.36	20240122	6470	1.24	20240710	9050	-27.62	20230904	6470	1.24	20240710	2.96	N	347890	100	16 억		138650	N	N	0	N	00	N
98	20240715	161154	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6550	0	3	0.00	97270710	14917	82.60	6550	6560	6470	8510	4590	6550	6520.79	0.81	0	507	6610	6580	6540	6510	6470	6595	6525	17	1960	100	4580	10	1	16913204	1108	17.42	1.47	12	0.09	376.00	4459.00	9160	20230711	-28.49	6470	20240715	1.24	8660	-24.36	20240122	6470	1.24	20240715	9050	-27.62	20230904	6470	1.24	20240715	2.95	N	347890	100	16 억		137825	N	N	0	N	00	N
99	20240715	151202	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6520	-30	5	-0.46	92027110	14116	78.17	6550	6560	6470	8510	4590	6550	6519.35	0.81	0	484	6610	6580	6540	6510	6470	6595	6525	17	1960	100	4580	10	1	16913204	1103	17.34	1.46	12	0.08	376.00	4459.00	9160	20230711	-28.82	6470	20240715	0.77	8660	-24.71	20240122	6470	0.77	20240715	9050	-27.96	20230904	6470	0.77	20240715	2.95	N	347890	100	16 억		137825	N	N	0	N	00	N
100	20240715	141159	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6540	-10	5	-0.15	75862430	11646	64.49	6550	6560	6470	8510	4590	6550	6514.03	0.81	0	358	6610	6580	6540	6510	6470	6595	6525	17	1960	100	4580	10	1	16913204	1106	17.39	1.47	12	0.07	376.00	4459.00	9160	20230711	-28.60	6470	20240715	1.08	8660	-24.48	20240122	6470	1.08	20240715	9050	-27.73	20230904	6470	1.08	20240715	2.95	N	347890	100	16 억		137825	N	N	0	N	00	N
101	20240715	131202	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6550	0	3	0.00	70180220	10779	59.69	6550	6560	6470	8510	4590	6550	6510.83	0.81	0	61	6610	6580	6540	6510	6470	6595	6525	17	1960	100	4580	10	1	16913204	1108	17.42	1.47	12	0.06	376.00	4459.00	9160	20230711	-28.49	6470	20240715	1.24	8660	-24.36	20240122	6470	1.24	20240715	9050	-27.62	20230904	6470	1.24	20240715	2.95	N	347890	100	16 억		137825	N	N	0	N	00	N
102	20240715	121200	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6550	0	3	0.00	66189750	10170	56.32	6550	6560	6470	8510	4590	6550	6508.33	0.81	0	-141	6610	6580	6540	6510	6470	6595	6525	17	1960	100	4580	10	1	16913204	1108	17.42	1.47	12	0.06	376.00	4459.00	9160	20230711	-28.49	6470	20240715	1.24	8660	-24.36	20240122	6470	1.24	20240715	9050	-27.62	20230904	6470	1.24	20240715	2.95	N	347890	100	16 억		137825	N	N	0	N	00	N
103	20240715	111200	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6500	-50	5	-0.76	48825330	7513	41.60	6550	6560	6470	8510	4590	6550	6498.78	0.81	0	-347	6610	6580	6540	6510	6470	6595	6525	17	1960	100	4580	10	1	16913204	1099	17.29	1.46	12	0.04	376.00	4459.00	9160	20230711	-29.04	6470	20240715	0.46	8660	-24.94	20240122	6470	0.46	20240715	9050	-28.18	20230904	6470	0.46	20240715	2.95	N	347890	100	16 억		137825	N	N	0	N	00	N
104	20240715	101159	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6500	-50	5	-0.76	33299030	5124	28.37	6550	6560	6470	8510	4590	6550	6498.64	0.81	0	-318	6610	6580	6540	6510	6470	6595	6525	17	1960	100	4580	10	1	16913204	1099	17.29	1.46	12	0.03	376.00	4459.00	9160	20230711	-29.04	6470	20240715	0.46	8660	-24.94	20240122	6470	0.46	20240715	9050	-28.18	20230904	6470	0.46	20240715	2.95	N	347890	100	16 억		137825	N	N	0	N	00	N
105	20240715	091201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6560	10	2	0.15	223010	34	0.19	6550	6560	6550	8510	4590	6550	6559.12	0.81	0	-30	6610	6580	6540	6510	6470	6595	6525	17	1960	100	4580	10	1	16913204	1110	17.45	1.47	12	0.00	376.00	4459.00	9160	20230711	-28.38	6470	20240710	1.39	8660	-24.25	20240122	6470	1.39	20240710	9050	-27.51	20230904	6470	1.39	20240710	2.95	N	347890	100	16 억		137825	N	N	0	N	00	N
106	20240712	161151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6550	0	3	0.00	117878690	18059	116.25	6500	6570	6500	8510	4590	6550	6527.42	0.81	0	-5018	6616	6582	6526	6492	6436	6600	6510	17	1960	100	4580	10	1	16913204	1108	17.42	1.47	12	0.11	376.00	4459.00	9280	20230706	-29.42	6470	20240710	1.24	8660	-24.36	20240122	6470	1.24	20240710	9050	-27.62	20230904	6470	1.24	20240710	2.95	N	347890	100	16 억		136786	N	N	0	N	00	N
107	20240712	151158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6520	-30	5	-0.46	114027260	17470	112.46	6500	6570	6500	8510	4590	6550	6527.03	0.81	0	-4907	6616	6582	6526	6492	6436	6600	6510	17	1960	100	4580	10	1	16913204	1103	17.34	1.46	12	0.10	376.00	4459.00	9280	20230706	-29.74	6470	20240710	0.77	8660	-24.71	20240122	6470	0.77	20240710	9050	-27.96	20230904	6470	0.77	20240710	2.95	N	347890	100	16 억		136786	N	N	0	N	00	N
108	20240712	141201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6520	-30	5	-0.46	91125800	13951	89.81	6500	6570	6500	8510	4590	6550	6531.85	0.81	0	-3274	6616	6582	6526	6492	6436	6600	6510	17	1960	100	4580	10	1	16913204	1103	17.34	1.46	12	0.08	376.00	4459.00	9280	20230706	-29.74	6470	20240710	0.77	8660	-24.71	20240122	6470	0.77	20240710	9050	-27.96	20230904	6470	0.77	20240710	2.95	N	347890	100	16 억		136786	N	N	0	N	00	N
109	20240712	131155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6540	-10	5	-0.15	49386960	7545	48.57	6500	6570	6500	8510	4590	6550	6545.65	0.81	0	-1269	6616	6582	6526	6492	6436	6600	6510	17	1960	100	4580	10	1	16913204	1106	17.39	1.47	12	0.04	376.00	4459.00	9280	20230706	-29.53	6470	20240710	1.08	8660	-24.48	20240122	6470	1.08	20240710	9050	-27.73	20230904	6470	1.08	20240710	2.95	N	347890	100	16 억		136786	N	N	0	N	00	N
110	20240712	121157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6530	-20	5	-0.31	43625520	6664	42.90	6500	6570	6500	8510	4590	6550	6546.45	0.81	0	-477	6616	6582	6526	6492	6436	6600	6510	17	1960	100	4580	10	1	16913204	1104	17.37	1.46	12	0.04	376.00	4459.00	9280	20230706	-29.63	6470	20240710	0.93	8660	-24.60	20240122	6470	0.93	20240710	9050	-27.85	20230904	6470	0.93	20240710	2.95	N	347890	100	16 억		136786	N	N	0	N	00	N
111	20240712	111153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6530	-20	5	-0.31	30386310	4643	29.89	6500	6570	6500	8510	4590	6550	6544.54	0.81	0	840	6616	6582	6526	6492	6436	6600	6510	17	1960	100	4580	10	1	16913204	1104	17.37	1.46	12	0.03	376.00	4459.00	9280	20230706	-29.63	6470	20240710	0.93	8660	-24.60	20240122	6470	0.93	20240710	9050	-27.85	20230904	6470	0.93	20240710	2.95	N	347890	100	16 억		136786	N	N	0	N	00	N
112	20240712	101155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6560	10	2	0.15	13685560	2093	13.47	6500	6570	6500	8510	4590	6550	6538.73	0.81	0	564	6616	6582	6526	6492	6436	6600	6510	17	1960	100	4580	10	1	16913204	1110	17.45	1.47	12	0.01	376.00	4459.00	9280	20230706	-29.31	6470	20240710	1.39	8660	-24.25	20240122	6470	1.39	20240710	9050	-27.51	20230904	6470	1.39	20240710	2.95	N	347890	100	16 억		136786	N	N	0	N	00	N
113	20240712	091152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6510	-40	5	-0.61	4113230	632	4.07	6500	6550	6500	8510	4590	6550	6508.28	0.81	0	446	6616	6582	6526	6492	6436	6600	6510	17	1960	100	4580	10	1	16913204	1101	17.31	1.46	12	0.00	376.00	4459.00	9280	20230706	-29.85	6470	20240710	0.62	8660	-24.83	20240122	6470	0.62	20240710	9050	-28.07	20230904	6470	0.62	20240710	2.95	N	347890	100	16 억		136786	N	N	0	N	00	N
114	20240711	161146	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6550	0	3	0.00	101429730	15532	59.89	6490	6560	6470	8510	4590	6550	6530.37	0.81	0	-754	6683	6616	6543	6476	6403	6620	6480	17	1960	100	4580	10	1	16913204	1108	17.42	1.47	12	0.09	376.00	4459.00	9310	20230705	-29.65	6470	20240711	1.24	8660	-24.36	20240122	6470	1.24	20240711	9160	-28.49	20230711	6470	1.24	20240711	2.95	N	347890	100	16 억		137642	N	N	0	N	00	N
115	20240711	151154	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6550	0	3	0.00	98541410	15091	58.19	6490	6560	6470	8510	4590	6550	6529.81	0.81	0	-717	6683	6616	6543	6476	6403	6620	6480	17	1960	100	4580	10	1	16913204	1108	17.42	1.47	12	0.09	376.00	4459.00	9310	20230705	-29.65	6470	20240711	1.24	8660	-24.36	20240122	6470	1.24	20240711	9160	-28.49	20230711	6470	1.24	20240711	2.95	N	347890	100	16 억		137642	N	N	0	N	00	N
116	20240711	141155	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6540	-10	5	-0.15	73739490	11305	43.59	6490	6560	6470	8510	4590	6550	6522.73	0.81	0	1326	6683	6616	6543	6476	6403	6620	6480	17	1960	100	4580	10	1	16913204	1106	17.39	1.47	12	0.07	376.00	4459.00	9310	20230705	-29.75	6470	20240711	1.08	8660	-24.48	20240122	6470	1.08	20240711	9160	-28.60	20230711	6470	1.08	20240711	2.95	N	347890	100	16 억		137642	N	N	0	N	00	N
117	20240711	131152	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6550	0	3	0.00	71650240	10986	42.36	6490	6560	6470	8510	4590	6550	6521.96	0.81	0	1283	6683	6616	6543	6476	6403	6620	6480	17	1960	100	4580	10	1	16913204	1108	17.42	1.47	12	0.06	376.00	4459.00	9310	20230705	-29.65	6470	20240711	1.24	8660	-24.36	20240122	6470	1.24	20240711	9160	-28.49	20230711	6470	1.24	20240711	2.95	N	347890	100	16 억		137642	N	N	0	N	00	N
118	20240711	121150	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6550	0	3	0.00	63073820	9673	37.30	6490	6560	6470	8510	4590	6550	6520.61	0.81	0	2055	6683	6616	6543	6476	6403	6620	6480	17	1960	100	4580	10	1	16913204	1108	17.42	1.47	12	0.06	376.00	4459.00	9310	20230705	-29.65	6470	20240711	1.24	8660	-24.36	20240122	6470	1.24	20240711	9160	-28.49	20230711	6470	1.24	20240711	2.95	N	347890	100	16 억		137642	N	N	0	N	00	N
119	20240711	111148	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6540	-10	5	-0.15	60626250	9299	35.85	6490	6560	6470	8510	4590	6550	6519.65	0.81	0	2134	6683	6616	6543	6476	6403	6620	6480	17	1960	100	4580	10	1	16913204	1106	17.39	1.47	12	0.05	376.00	4459.00	9310	20230705	-29.75	6470	20240711	1.08	8660	-24.48	20240122	6470	1.08	20240711	9160	-28.60	20230711	6470	1.08	20240711	2.95	N	347890	100	16 억		137642	N	N	0	N	00	N
120	20240711	101150	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6550	0	3	0.00	54249790	8323	32.09	6490	6560	6470	8510	4590	6550	6518.06	0.81	0	1980	6683	6616	6543	6476	6403	6620	6480	17	1960	100	4580	10	1	16913204	1108	17.42	1.47	12	0.05	376.00	4459.00	9310	20230705	-29.65	6470	20240711	1.24	8660	-24.36	20240122	6470	1.24	20240711	9160	-28.49	20230711	6470	1.24	20240711	2.95	N	347890	100	16 억		137642	N	N	0	N	00	N
121	20240711	091147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6530	-20	5	-0.31	15151990	2329	8.98	6490	6550	6490	8510	4590	6550	6505.79	0.81	0	700	6683	6616	6543	6476	6403	6620	6480	17	1960	100	4580	10	1	16913204	1104	17.37	1.46	12	0.01	376.00	4459.00	9310	20230705	-29.86	6470	20240710	0.93	8660	-24.60	20240122	6470	0.93	20240710	9160	-28.71	20230711	6470	0.93	20240710	2.95	N	347890	100	16 억		137642	N	N	0	N	00	N
122	20240710	161141	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6550	0	3	0.00	168939560	25935	202.55	6550	6610	6470	8510	4590	6550	6513.82	0.82	0	-1173	6636	6592	6536	6492	6436	6615	6515	17	1960	100	4580	10	1	16913204	1108	17.42	1.47	12	0.15	376.00	4459.00	9480	20230704	-30.91	6470	20240710	1.24	8660	-24.36	20240122	6470	1.24	20240710	9160	-28.49	20230711	6470	1.24	20240710	2.92	N	347890	100	16 억		138823	N	N	0	N	00	N
123	20240710	151147	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6550	0	3	0.00	162494500	24950	194.86	6550	6610	6470	8510	4590	6550	6512.81	0.82	0	-1065	6636	6592	6536	6492	6436	6615	6515	17	1960	100	4580	10	1	16913204	1108	17.42	1.47	12	0.15	376.00	4459.00	9480	20230704	-30.91	6470	20240710	1.24	8660	-24.36	20240122	6470	1.24	20240710	9160	-28.49	20230711	6470	1.24	20240710	2.92	N	347890	100	16 억		138823	N	N	0	N	00	N
124	20240710	141147	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6560	10	2	0.15	145197820	22309	174.23	6550	6610	6470	8510	4590	6550	6508.49	0.82	0	-1288	6636	6592	6536	6492	6436	6615	6515	17	1960	100	4580	10	1	16913204	1110	17.45	1.47	12	0.13	376.00	4459.00	9480	20230704	-30.80	6470	20240710	1.39	8660	-24.25	20240122	6470	1.39	20240710	9160	-28.38	20230711	6470	1.39	20240710	2.92	N	347890	100	16 억		138823	N	N	0	N	00	N
125	20240710	131146	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6550	0	3	0.00	139589630	21453	167.55	6550	6610	6470	8510	4590	6550	6506.77	0.82	0	-784	6636	6592	6536	6492	6436	6615	6515	17	1960	100	4580	10	1	16913204	1108	17.42	1.47	12	0.13	376.00	4459.00	9480	20230704	-30.91	6470	20240710	1.24	8660	-24.36	20240122	6470	1.24	20240710	9160	-28.49	20230711	6470	1.24	20240710	2.92	N	347890	100	16 억		138823	N	N	0	N	00	N
126	20240710	121143	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6510	-40	5	-0.61	122920830	18895	147.57	6550	6610	6470	8510	4590	6550	6505.47	0.82	0	-2346	6636	6592	6536	6492	6436	6615	6515	17	1960	100	4580	10	1	16913204	1101	17.31	1.46	12	0.11	376.00	4459.00	9480	20230704	-31.33	6470	20240710	0.62	8660	-24.83	20240122	6470	0.62	20240710	9160	-28.93	20230711	6470	0.62	20240710	2.92	N	347890	100	16 억		138823	N	N	0	N	00	N
127	20240710	111145	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6570	20	2	0.31	94862890	14594	113.98	6550	6610	6470	8510	4590	6550	6500.13	0.82	0	-1690	6636	6592	6536	6492	6436	6615	6515	17	1960	100	4580	10	1	16913204	1111	17.47	1.47	12	0.09	376.00	4459.00	9480	20230704	-30.70	6470	20240710	1.55	8660	-24.13	20240122	6470	1.55	20240710	9160	-28.28	20230711	6470	1.55	20240710	2.92	N	347890	100	16 억		138823	N	N	0	N	00	N
128	20240710	101141	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6580	30	2	0.46	90432050	13918	108.70	6550	6610	6470	8510	4590	6550	6497.49	0.82	0	-1429	6636	6592	6536	6492	6436	6615	6515	17	1960	100	4580	10	1	16913204	1113	17.50	1.48	12	0.08	376.00	4459.00	9480	20230704	-30.59	6470	20240710	1.70	8660	-24.02	20240122	6470	1.70	20240710	9160	-28.17	20230711	6470	1.70	20240710	2.92	N	347890	100	16 억		138823	N	N	0	N	00	N
129	20240710	091146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6520	-30	5	-0.46	4684210	718	5.61	6550	6550	6520	8510	4590	6550	6523.97	0.82	0	-357	6636	6592	6536	6492	6436	6615	6515	17	1960	100	4580	10	1	16913204	1103	17.34	1.46	12	0.00	376.00	4459.00	9480	20230704	-31.22	6480	20240709	0.62	8660	-24.71	20240122	6480	0.62	20240709	9160	-28.82	20230711	6480	0.62	20240709	2.92	N	347890	100	16 억		138823	N	N	0	N	00	N
130	20240709	161138	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6550	10	2	0.15	83384330	12787	47.39	6540	6580	6480	8500	4580	6540	6521.01	0.82	0	-354	6660	6600	6550	6490	6440	6575	6465	17	1960	100	4570	10	1	16913204	1108	17.42	1.47	12	0.08	376.00	4459.00	9620	20230703	-31.91	6480	20240709	1.08	8660	-24.36	20240122	6480	1.08	20240709	9160	-28.49	20230711	6480	1.08	20240709	2.92	N	347890	100	16 억		139185	N	N	0	N	00	N
131	20240709	151145	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6530	-10	5	-0.15	78116170	11982	44.41	6540	6580	6480	8500	4580	6540	6519.46	0.82	0	-255	6660	6600	6550	6490	6440	6575	6465	17	1960	100	4570	10	1	16913204	1104	17.37	1.46	12	0.07	376.00	4459.00	9620	20230703	-32.12	6480	20240709	0.77	8660	-24.60	20240122	6480	0.77	20240709	9160	-28.71	20230711	6480	0.77	20240709	2.92	N	347890	100	16 억		139185	N	N	0	N	00	N
132	20240709	141144	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6530	-10	5	-0.15	58380120	8969	33.24	6540	6550	6480	8500	4580	6540	6509.10	0.82	0	-332	6660	6600	6550	6490	6440	6575	6465	17	1960	100	4570	10	1	16913204	1104	17.37	1.46	12	0.05	376.00	4459.00	9620	20230703	-32.12	6480	20240709	0.77	8660	-24.60	20240122	6480	0.77	20240709	9160	-28.71	20230711	6480	0.77	20240709	2.92	N	347890	100	16 억		139185	N	N	0	N	00	N
133	20240709	131149	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6540	0	3	0.00	54744200	8412	31.18	6540	6550	6480	8500	4580	6540	6507.87	0.82	0	-391	6660	6600	6550	6490	6440	6575	6465	17	1960	100	4570	10	1	16913204	1106	17.39	1.47	12	0.05	376.00	4459.00	9620	20230703	-32.02	6480	20240709	0.93	8660	-24.48	20240122	6480	0.93	20240709	9160	-28.60	20230711	6480	0.93	20240709	2.92	N	347890	100	16 억		139185	N	N	0	N	00	N
134	20240709	121149	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6540	0	3	0.00	47944430	7372	27.32	6540	6550	6480	8500	4580	6540	6503.59	0.82	0	-568	6660	6600	6550	6490	6440	6575	6465	17	1960	100	4570	10	1	16913204	1106	17.39	1.47	12	0.04	376.00	4459.00	9620	20230703	-32.02	6480	20240709	0.93	8660	-24.48	20240122	6480	0.93	20240709	9160	-28.60	20230711	6480	0.93	20240709	2.92	N	347890	100	16 억		139185	N	N	0	N	00	N
135	20240709	111150	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6530	-10	5	-0.15	43449490	6683	24.77	6540	6550	6480	8500	4580	6540	6501.49	0.82	0	-590	6660	6600	6550	6490	6440	6575	6465	17	1960	100	4570	10	1	16913204	1104	17.37	1.46	12	0.04	376.00	4459.00	9620	20230703	-32.12	6480	20240709	0.77	8660	-24.60	20240122	6480	0.77	20240709	9160	-28.71	20230711	6480	0.77	20240709	2.92	N	347890	100	16 억		139185	N	N	0	N	00	N
136	20240709	101145	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6550	10	2	0.15	39144570	6024	22.33	6540	6550	6480	8500	4580	6540	6498.10	0.82	0	-300	6660	6600	6550	6490	6440	6575	6465	17	1960	100	4570	10	1	16913204	1108	17.42	1.47	12	0.04	376.00	4459.00	9620	20230703	-31.91	6480	20240709	1.08	8660	-24.36	20240122	6480	1.08	20240709	9160	-28.49	20230711	6480	1.08	20240709	2.92	N	347890	100	16 억		139185	N	N	0	N	00	N
137	20240709	091142	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6510	-30	5	-0.46	28249020	4351	16.13	6540	6540	6480	8500	4580	6540	6492.54	0.82	0	370	6660	6600	6550	6490	6440	6575	6465	17	1960	100	4570	10	1	16913204	1101	17.31	1.46	12	0.03	376.00	4459.00	9620	20230703	-32.33	6480	20240709	0.46	8660	-24.83	20240122	6480	0.46	20240709	9160	-28.93	20230711	6480	0.46	20240709	2.92	N	347890	100	16 억		139185	N	N	0	N	00	N
138	20240708	161135	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6540	-70	5	-1.06	175939570	26950	119.57	6610	6610	6500	8590	4630	6610	6528.32	0.83	0	-676	6830	6720	6640	6530	6450	6680	6490	17	1980	100	4620	10	1	16913204	1106	17.39	1.47	12	0.16	376.00	4459.00	9630	20230630	-32.09	6500	20240708	0.62	8660	-24.48	20240122	6500	0.62	20240708	9160	-28.60	20230711	6500	0.62	20240708	2.89	N	347890	100	16 억		139869	N	N	0	N	00	N
139	20240708	151137	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6530	-80	5	-1.21	168801470	25858	114.72	6610	6610	6500	8590	4630	6610	6528.02	0.83	0	-752	6830	6720	6640	6530	6450	6680	6490	17	1980	100	4620	10	1	16913204	1104	17.37	1.46	12	0.15	376.00	4459.00	9630	20230630	-32.19	6500	20240708	0.46	8660	-24.60	20240122	6500	0.46	20240708	9160	-28.71	20230711	6500	0.46	20240708	2.89	N	347890	100	16 억		139869	N	N	0	N	00	N
140	20240708	141140	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6520	-90	5	-1.36	143915260	22045	97.80	6610	6610	6500	8590	4630	6610	6528.25	0.83	0	-1445	6830	6720	6640	6530	6450	6680	6490	17	1980	100	4620	10	1	16913204	1103	17.34	1.46	12	0.13	376.00	4459.00	9630	20230630	-32.29	6500	20240708	0.31	8660	-24.71	20240122	6500	0.31	20240708	9160	-28.82	20230711	6500	0.31	20240708	2.89	N	347890	100	16 억		139869	N	N	0	N	00	N
141	20240708	131135	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6540	-70	5	-1.06	124648910	19095	84.72	6610	6610	6500	8590	4630	6610	6527.83	0.83	0	-1535	6830	6720	6640	6530	6450	6680	6490	17	1980	100	4620	10	1	16913204	1106	17.39	1.47	12	0.11	376.00	4459.00	9630	20230630	-32.09	6500	20240708	0.62	8660	-24.48	20240122	6500	0.62	20240708	9160	-28.60	20230711	6500	0.62	20240708	2.89	N	347890	100	16 억		139869	N	N	0	N	00	N
142	20240708	121137	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6550	-60	5	-0.91	51793670	7915	35.12	6610	6610	6530	8590	4630	6610	6543.74	0.83	0	-1484	6830	6720	6640	6530	6450	6680	6490	17	1980	100	4620	10	1	16913204	1108	17.42	1.47	12	0.05	376.00	4459.00	9630	20230630	-31.98	6500	20240702	0.77	8660	-24.36	20240122	6500	0.77	20240702	9160	-28.49	20230711	6500	0.77	20240702	2.89	N	347890	100	16 억		139869	N	N	0	N	00	N
143	20240708	111134	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6550	-60	5	-0.91	45312190	6925	30.72	6610	6610	6530	8590	4630	6610	6543.28	0.83	0	-1757	6830	6720	6640	6530	6450	6680	6490	17	1980	100	4620	10	1	16913204	1108	17.42	1.47	12	0.04	376.00	4459.00	9630	20230630	-31.98	6500	20240702	0.77	8660	-24.36	20240122	6500	0.77	20240702	9160	-28.49	20230711	6500	0.77	20240702	2.89	N	347890	100	16 억		139869	N	N	0	N	00	N
144	20240708	101135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6560	-50	5	-0.76	24592690	3758	16.67	6610	6610	6530	8590	4630	6610	6544.09	0.83	0	170	6830	6720	6640	6530	6450	6680	6490	17	1980	100	4620	10	1	16913204	1110	17.45	1.47	12	0.02	376.00	4459.00	9630	20230630	-31.88	6500	20240702	0.92	8660	-24.25	20240122	6500	0.92	20240702	9160	-28.38	20230711	6500	0.92	20240702	2.89	N	347890	100	16 억		139869	N	N	0	N	00	N
145	20240708	091134	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6560	-50	5	-0.76	10478050	1598	7.09	6610	6610	6540	8590	4630	6610	6556.98	0.83	0	189	6830	6720	6640	6530	6450	6680	6490	17	1980	100	4620	10	1	16913204	1110	17.45	1.47	12	0.01	376.00	4459.00	9630	20230630	-31.88	6500	20240702	0.92	8660	-24.25	20240122	6500	0.92	20240702	9160	-28.38	20230711	6500	0.92	20240702	2.89	N	347890	100	16 억		139869	N	N	0	N	00	N
146	20240705	161129	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6610	-40	5	-0.60	146281270	22109	133.65	6640	6750	6560	8640	4660	6650	6616.37	0.83	0	-657	6723	6686	6633	6596	6543	6705	6615	17	1990	100	4650	10	1	16913204	1118	17.58	1.48	12	0.13	376.00	4459.00	9630	20230630	-31.36	6500	20240702	1.69	8660	-23.67	20240122	6500	1.69	20240702	9310	-29.00	20230705	6500	1.69	20240702	2.89	N	347890	100	16 억		140533	N	N	0	N	00	N
147	20240705	151132	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6610	-40	5	-0.60	135414660	20465	123.72	6640	6750	6560	8640	4660	6650	6616.89	0.83	0	-287	6723	6686	6633	6596	6543	6705	6615	17	1990	100	4650	10	1	16913204	1118	17.58	1.48	12	0.12	376.00	4459.00	9630	20230630	-31.36	6500	20240702	1.69	8660	-23.67	20240122	6500	1.69	20240702	9310	-29.00	20230705	6500	1.69	20240702	2.89	N	347890	100	16 억		140533	N	N	0	N	00	N
148	20240705	141135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6610	-40	5	-0.60	90423980	13672	82.65	6640	6750	6560	8640	4660	6650	6613.81	0.83	0	-367	6723	6686	6633	6596	6543	6705	6615	17	1990	100	4650	10	1	16913204	1118	17.58	1.48	12	0.08	376.00	4459.00	9630	20230630	-31.36	6500	20240702	1.69	8660	-23.67	20240122	6500	1.69	20240702	9310	-29.00	20230705	6500	1.69	20240702	2.89	N	347890	100	16 억		140533	N	N	0	N	00	N
149	20240705	131132	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6620	-30	5	-0.45	87657450	13254	80.12	6640	6750	6560	8640	4660	6650	6613.66	0.83	0	-585	6723	6686	6633	6596	6543	6705	6615	17	1990	100	4650	10	1	16913204	1120	17.61	1.48	12	0.08	376.00	4459.00	9630	20230630	-31.26	6500	20240702	1.85	8660	-23.56	20240122	6500	1.85	20240702	9310	-28.89	20230705	6500	1.85	20240702	2.89	N	347890	100	16 억		140533	N	N	0	N	00	N
150	20240705	121132	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6610	-40	5	-0.60	60310490	9105	55.04	6640	6750	6560	8640	4660	6650	6623.89	0.83	0	-775	6723	6686	6633	6596	6543	6705	6615	17	1990	100	4650	10	1	16913204	1118	17.58	1.48	12	0.05	376.00	4459.00	9630	20230630	-31.36	6500	20240702	1.69	8660	-23.67	20240122	6500	1.69	20240702	9310	-29.00	20230705	6500	1.69	20240702	2.89	N	347890	100	16 억		140533	N	N	0	N	00	N
151	20240705	111129	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6610	-40	5	-0.60	46346820	6991	42.26	6640	6750	6560	8640	4660	6650	6629.50	0.83	0	-876	6723	6686	6633	6596	6543	6705	6615	17	1990	100	4650	10	1	16913204	1118	17.58	1.48	12	0.04	376.00	4459.00	9630	20230630	-31.36	6500	20240702	1.69	8660	-23.67	20240122	6500	1.69	20240702	9310	-29.00	20230705	6500	1.69	20240702	2.89	N	347890	100	16 억		140533	N	N	0	N	00	N
152	20240705	101129	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6580	-70	5	-1.05	21570660	3275	19.80	6640	6650	6560	8640	4660	6650	6586.46	0.83	0	155	6723	6686	6633	6596	6543	6705	6615	17	1990	100	4650	10	1	16913204	1113	17.50	1.48	12	0.02	376.00	4459.00	9630	20230630	-31.67	6500	20240702	1.23	8660	-24.02	20240122	6500	1.23	20240702	9310	-29.32	20230705	6500	1.23	20240702	2.89	N	347890	100	16 억		140533	N	N	0	N	00	N
153	20240705	091131	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6650	0	3	0.00	754000	114	0.69	6640	6650	6610	8640	4660	6650	6614.04	0.83	0	1	6723	6686	6633	6596	6543	6705	6615	17	1990	100	4650	10	1	16913204	1125	17.69	1.49	12	0.00	376.00	4459.00	9630	20230630	-30.94	6500	20240702	2.31	8660	-23.21	20240122	6500	2.31	20240702	9310	-28.57	20230705	6500	2.31	20240702	2.89	N	347890	100	16 억		140533	N	N	0	N	00	N
154	20240704	161125	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6650	0	3	0.00	109669610	16542	27.84	6590	6670	6580	8640	4660	6650	6629.77	0.84	0	-1199	6776	6712	6606	6542	6436	6660	6490	17	1990	100	4650	10	1	16913204	1125	17.69	1.49	12	0.10	376.00	4459.00	9640	20230628	-31.02	6500	20240702	2.31	8660	-23.21	20240122	6500	2.31	20240702	9480	-29.85	20230704	6500	2.31	20240702	2.93	N	347890	100	16 억		141708	N	N	0	N	00	N
155	20240704	151130	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6640	-10	5	-0.15	92317420	13925	23.43	6590	6670	6580	8640	4660	6650	6629.62	0.84	0	-1167	6776	6712	6606	6542	6436	6660	6490	17	1990	100	4650	10	1	16913204	1123	17.66	1.49	12	0.08	376.00	4459.00	9640	20230628	-31.12	6500	20240702	2.15	8660	-23.33	20240122	6500	2.15	20240702	9480	-29.96	20230704	6500	2.15	20240702	2.93	N	347890	100	16 억		141708	N	N	0	N	00	N
156	20240704	141128	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6650	0	3	0.00	48660800	7342	12.36	6590	6670	6580	8640	4660	6650	6627.73	0.84	0	-1279	6776	6712	6606	6542	6436	6660	6490	17	1990	100	4650	10	1	16913204	1125	17.69	1.49	12	0.04	376.00	4459.00	9640	20230628	-31.02	6500	20240702	2.31	8660	-23.21	20240122	6500	2.31	20240702	9480	-29.85	20230704	6500	2.31	20240702	2.93	N	347890	100	16 억		141708	N	N	0	N	00	N
157	20240704	131128	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6640	-10	5	-0.15	35339900	5336	8.98	6590	6670	6580	8640	4660	6650	6622.92	0.84	0	-1120	6776	6712	6606	6542	6436	6660	6490	17	1990	100	4650	10	1	16913204	1123	17.66	1.49	12	0.03	376.00	4459.00	9640	20230628	-31.12	6500	20240702	2.15	8660	-23.33	20240122	6500	2.15	20240702	9480	-29.96	20230704	6500	2.15	20240702	2.93	N	347890	100	16 억		141708	N	N	0	N	00	N
158	20240704	121128	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6640	-10	5	-0.15	26171670	3955	6.66	6590	6670	6580	8640	4660	6650	6617.36	0.84	0	-591	6776	6712	6606	6542	6436	6660	6490	17	1990	100	4650	10	1	16913204	1123	17.66	1.49	12	0.02	376.00	4459.00	9640	20230628	-31.12	6500	20240702	2.15	8660	-23.33	20240122	6500	2.15	20240702	9480	-29.96	20230704	6500	2.15	20240702	2.93	N	347890	100	16 억		141708	N	N	0	N	00	N
159	20240704	111126	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6660	10	2	0.15	18979000	2871	4.83	6590	6670	6580	8640	4660	6650	6610.59	0.84	0	135	6776	6712	6606	6542	6436	6660	6490	17	1990	100	4650	10	1	16913204	1126	17.71	1.49	12	0.02	376.00	4459.00	9640	20230628	-30.91	6500	20240702	2.46	8660	-23.09	20240122	6500	2.46	20240702	9480	-29.75	20230704	6500	2.46	20240702	2.93	N	347890	100	16 억		141708	N	N	0	N	00	N
160	20240704	101127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6650	0	3	0.00	16411170	2485	4.18	6590	6650	6580	8640	4660	6650	6604.09	0.84	0	84	6776	6712	6606	6542	6436	6660	6490	17	1990	100	4650	10	1	16913204	1125	17.69	1.49	12	0.01	376.00	4459.00	9640	20230628	-31.02	6500	20240702	2.31	8660	-23.21	20240122	6500	2.31	20240702	9480	-29.85	20230704	6500	2.31	20240702	2.93	N	347890	100	16 억		141708	N	N	0	N	00	N
161	20240704	091129	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6650	0	3	0.00	6536140	990	1.67	6590	6650	6590	8640	4660	6650	6602.16	0.84	0	28	6776	6712	6606	6542	6436	6660	6490	17	1990	100	4650	10	1	16913204	1125	17.69	1.49	12	0.01	376.00	4459.00	9640	20230628	-31.02	6500	20240702	2.31	8660	-23.21	20240122	6500	2.31	20240702	9480	-29.85	20230704	6500	2.31	20240702	2.93	N	347890	100	16 억		141708	N	N	0	N	00	N
162	20240703	161122	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6650	-20	5	-0.30	386594660	58882	143.00	6660	6670	6500	8670	4670	6670	6565.56	0.75	0	14048	6796	6732	6616	6552	6436	6675	6495	17	2000	100	4660	10	1	16913204	1125	17.69	1.49	12	0.35	376.00	4459.00	9790	20230627	-32.07	6500	20240703	2.31	8660	-23.21	20240122	6500	2.31	20240703	9620	-30.87	20230703	6500	2.31	20240703	2.92	N	347890	100	16 억		127667	N	N	0	N	00	N
163	20240703	151125	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6600	-70	5	-1.05	360985490	55019	133.62	6660	6670	6500	8670	4670	6670	6561.11	0.75	0	14581	6796	6732	6616	6552	6436	6675	6495	17	2000	100	4660	10	1	16913204	1116	17.55	1.48	12	0.33	376.00	4459.00	9790	20230627	-32.58	6500	20240703	1.54	8660	-23.79	20240122	6500	1.54	20240703	9620	-31.39	20230703	6500	1.54	20240703	2.92	N	347890	100	16 억		127667	N	N	0	N	00	N
164	20240703	141125	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6600	-70	5	-1.05	333586350	50868	123.54	6660	6670	6500	8670	4670	6670	6557.88	0.75	0	15779	6796	6732	6616	6552	6436	6675	6495	17	2000	100	4660	10	1	16913204	1116	17.55	1.48	12	0.30	376.00	4459.00	9790	20230627	-32.58	6500	20240703	1.54	8660	-23.79	20240122	6500	1.54	20240703	9620	-31.39	20230703	6500	1.54	20240703	2.92	N	347890	100	16 억		127667	N	N	0	N	00	N
165	20240703	131125	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6610	-60	5	-0.90	179200780	27258	66.20	6660	6670	6500	8670	4670	6670	6574.25	0.75	0	2505	6796	6732	6616	6552	6436	6675	6495	17	2000	100	4660	10	1	16913204	1118	17.58	1.48	12	0.16	376.00	4459.00	9790	20230627	-32.48	6500	20240703	1.69	8660	-23.67	20240122	6500	1.69	20240703	9620	-31.29	20230703	6500	1.69	20240703	2.92	N	347890	100	16 억		127667	N	N	0	N	00	N
166	20240703	121124	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6610	-60	5	-0.90	175731440	26732	64.92	6660	6670	6500	8670	4670	6670	6573.82	0.75	0	2190	6796	6732	6616	6552	6436	6675	6495	17	2000	100	4660	10	1	16913204	1118	17.58	1.48	12	0.16	376.00	4459.00	9790	20230627	-32.48	6500	20240703	1.69	8660	-23.67	20240122	6500	1.69	20240703	9620	-31.29	20230703	6500	1.69	20240703	2.92	N	347890	100	16 억		127667	N	N	0	N	00	N
167	20240703	111126	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6630	-40	5	-0.60	148830410	22643	54.99	6660	6670	6500	8670	4670	6670	6572.91	0.75	0	1513	6796	6732	6616	6552	6436	6675	6495	17	2000	100	4660	10	1	16913204	1121	17.63	1.49	12	0.13	376.00	4459.00	9790	20230627	-32.28	6500	20240703	2.00	8660	-23.44	20240122	6500	2.00	20240703	9620	-31.08	20230703	6500	2.00	20240703	2.92	N	347890	100	16 억		127667	N	N	0	N	00	N
168	20240703	101127	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6560	-110	5	-1.65	83463730	12680	30.79	6660	6670	6500	8670	4670	6670	6582.31	0.75	0	-1902	6796	6732	6616	6552	6436	6675	6495	17	2000	100	4660	10	1	16913204	1110	17.45	1.47	12	0.07	376.00	4459.00	9790	20230627	-32.99	6500	20240703	0.92	8660	-24.25	20240122	6500	0.92	20240703	9620	-31.81	20230703	6500	0.92	20240703	2.92	N	347890	100	16 억		127667	N	N	0	N	00	N
169	20240703	091123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6670	0	3	0.00	2076430	312	0.76	6660	6670	6640	8670	4670	6670	6655.22	0.75	0	-8	6796	6732	6616	6552	6436	6675	6495	17	2000	100	4660	10	1	16913204	1128	17.74	1.50	12	0.00	376.00	4459.00	9790	20230627	-31.87	6500	20240702	2.62	8660	-22.98	20240122	6500	2.62	20240702	9620	-30.67	20230703	6500	2.62	20240702	2.92	N	347890	100	16 억		127667	N	N	0	N	00	N
170	20240702	161120	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6670	-20	5	-0.30	270630190	41176	221.09	6680	6680	6500	8690	4690	6690	6572.52	0.74	0	-1457	6810	6750	6720	6660	6630	6735	6645	17	2000	100	4680	10	1	16913204	1128	17.74	1.50	12	0.24	376.00	4459.00	9850	20230626	-32.28	6500	20240702	2.62	8660	-22.98	20240122	6500	2.62	20240702	9620	-30.67	20230703	6500	2.62	20240702	2.91	N	347890	100	16 억		124852	N	N	0	N	00	N
171	20240702	151122	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6630	-60	5	-0.90	259011800	39423	211.68	6680	6680	6500	8690	4690	6690	6570.07	0.74	0	-1240	6810	6750	6720	6660	6630	6735	6645	17	2000	100	4680	10	1	16913204	1121	17.63	1.49	12	0.23	376.00	4459.00	9850	20230626	-32.69	6500	20240702	2.00	8660	-23.44	20240122	6500	2.00	20240702	9620	-31.08	20230703	6500	2.00	20240702	2.91	N	347890	100	16 억		124852	N	N	0	N	00	N
172	20240702	141123	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6580	-110	5	-1.64	222976760	33947	182.28	6680	6680	6500	8690	4690	6690	6568.38	0.74	0	-2546	6810	6750	6720	6660	6630	6735	6645	17	2000	100	4680	10	1	16913204	1113	17.50	1.48	12	0.20	376.00	4459.00	9850	20230626	-33.20	6500	20240702	1.23	8660	-24.02	20240122	6500	1.23	20240702	9620	-31.60	20230703	6500	1.23	20240702	2.91	N	347890	100	16 억		124852	N	N	0	N	00	N
173	20240702	131122	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6600	-90	5	-1.35	178181060	27122	145.63	6680	6680	6500	8690	4690	6690	6569.61	0.74	0	-5303	6810	6750	6720	6660	6630	6735	6645	17	2000	100	4680	10	1	16913204	1116	17.55	1.48	12	0.16	376.00	4459.00	9850	20230626	-32.99	6500	20240702	1.54	8660	-23.79	20240122	6500	1.54	20240702	9620	-31.39	20230703	6500	1.54	20240702	2.91	N	347890	100	16 억		124852	N	N	0	N	00	N
174	20240702	121123	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6590	-100	5	-1.49	157510280	23980	128.76	6680	6680	6500	8690	4690	6690	6568.40	0.74	0	-4149	6810	6750	6720	6660	6630	6735	6645	17	2000	100	4680	10	1	16913204	1115	17.53	1.48	12	0.14	376.00	4459.00	9850	20230626	-33.10	6500	20240702	1.38	8660	-23.90	20240122	6500	1.38	20240702	9620	-31.50	20230703	6500	1.38	20240702	2.91	N	347890	100	16 억		124852	N	N	0	N	00	N
175	20240702	111122	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6550	-140	5	-2.09	144603410	22017	118.22	6680	6680	6500	8690	4690	6690	6567.81	0.74	0	-2855	6810	6750	6720	6660	6630	6735	6645	17	2000	100	4680	10	1	16913204	1108	17.42	1.47	12	0.13	376.00	4459.00	9850	20230626	-33.50	6500	20240702	0.77	8660	-24.36	20240122	6500	0.77	20240702	9620	-31.91	20230703	6500	0.77	20240702	2.91	N	347890	100	16 억		124852	N	N	0	N	00	N
176	20240702	101121	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6550	-140	5	-2.09	89698130	13618	73.12	6680	6680	6520	8690	4690	6690	6586.73	0.74	0	-3861	6810	6750	6720	6660	6630	6735	6645	17	2000	100	4680	10	1	16913204	1108	17.42	1.47	12	0.08	376.00	4459.00	9850	20230626	-33.50	6520	20240702	0.46	8660	-24.36	20240122	6520	0.46	20240702	9620	-31.91	20230703	6520	0.46	20240702	2.91	N	347890	100	16 억		124852	N	N	0	N	00	N
177	20240702	091122	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6620	-70	5	-1.05	20555050	3100	16.65	6680	6680	6610	8690	4690	6690	6630.66	0.74	0	362	6810	6750	6720	6660	6630	6735	6645	17	2000	100	4680	10	1	16913204	1120	17.61	1.48	12	0.02	376.00	4459.00	9850	20230626	-32.79	6550	20240617	1.07	8660	-23.56	20240122	6550	1.07	20240617	9620	-31.19	20230703	6550	1.07	20240617	2.91	N	347890	100	16 억		124852	N	N	0	N	00	N
178	20240701	161117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6690	-80	5	-1.18	124993020	18624	82.32	6710	6780	6690	8800	4740	6770	6711.39	0.73	0	955	6903	6836	6743	6676	6583	6850	6690	17	2030	100	4730	10	1	16913204	1131	17.79	1.50	12	0.11	376.00	4459.00	10050	20230623	-33.43	6550	20240617	2.14	8660	-22.75	20240122	6550	2.14	20240617	9620	-30.46	20230703	6550	2.14	20240617	2.92	N	347890	100	16 억		123904	N	N	0	N	00	N
179	20240701	151120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6710	-60	5	-0.89	102589390	15280	67.54	6710	6780	6690	8800	4740	6770	6713.97	0.73	0	611	6903	6836	6743	6676	6583	6850	6690	17	2030	100	4730	10	1	16913204	1135	17.85	1.50	12	0.09	376.00	4459.00	10050	20230623	-33.23	6550	20240617	2.44	8660	-22.52	20240122	6550	2.44	20240617	9620	-30.25	20230703	6550	2.44	20240617	2.92	N	347890	100	16 억		123904	N	N	0	N	00	N
180	20240701	141118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6770	0	3	0.00	71325410	10622	46.95	6710	6770	6690	8800	4740	6770	6714.88	0.73	0	-850	6903	6836	6743	6676	6583	6850	6690	17	2030	100	4730	10	1	16913204	1145	18.01	1.52	12	0.06	376.00	4459.00	10050	20230623	-32.64	6550	20240617	3.36	8660	-21.82	20240122	6550	3.36	20240617	9620	-29.63	20230703	6550	3.36	20240617	2.92	N	347890	100	16 억		123904	N	N	0	N	00	N
181	20240701	131118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6750	-20	5	-0.30	44202830	6595	29.15	6710	6750	6690	8800	4740	6770	6702.48	0.73	0	247	6903	6836	6743	6676	6583	6850	6690	17	2030	100	4730	10	1	16913204	1142	17.95	1.51	12	0.04	376.00	4459.00	10050	20230623	-32.84	6550	20240617	3.05	8660	-22.06	20240122	6550	3.05	20240617	9620	-29.83	20230703	6550	3.05	20240617	2.92	N	347890	100	16 억		123904	N	N	0	N	00	N
182	20240701	121119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6740	-30	5	-0.44	42200140	6298	27.84	6710	6750	6690	8800	4740	6770	6700.56	0.73	0	358	6903	6836	6743	6676	6583	6850	6690	17	2030	100	4730	10	1	16913204	1140	17.93	1.51	12	0.04	376.00	4459.00	10050	20230623	-32.94	6550	20240617	2.90	8660	-22.17	20240122	6550	2.90	20240617	9620	-29.94	20230703	6550	2.90	20240617	2.92	N	347890	100	16 억		123904	N	N	0	N	00	N
183	20240701	111115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6700	-70	5	-1.03	31379470	4686	20.71	6710	6750	6690	8800	4740	6770	6696.43	0.73	0	93	6903	6836	6743	6676	6583	6850	6690	17	2030	100	4730	10	1	16913204	1133	17.82	1.50	12	0.03	376.00	4459.00	10050	20230623	-33.33	6550	20240617	2.29	8660	-22.63	20240122	6550	2.29	20240617	9620	-30.35	20230703	6550	2.29	20240617	2.92	N	347890	100	16 억		123904	N	N	0	N	00	N
184	20240701	101114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6700	-70	5	-1.03	19516320	2914	12.88	6710	6750	6690	8800	4740	6770	6697.43	0.73	0	-53	6903	6836	6743	6676	6583	6850	6690	17	2030	100	4730	10	1	16913204	1133	17.82	1.50	12	0.02	376.00	4459.00	10050	20230623	-33.33	6550	20240617	2.29	8660	-22.63	20240122	6550	2.29	20240617	9620	-30.35	20230703	6550	2.29	20240617	2.92	N	347890	100	16 억		123904	N	N	0	N	00	N
185	20240701	091112	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6730	-40	5	-0.59	2321750	346	1.53	6710	6750	6700	8800	4740	6770	6710.26	0.73	0	-3	6903	6836	6743	6676	6583	6850	6690	17	2030	100	4730	10	1	16913204	1138	17.90	1.51	12	0.00	376.00	4459.00	10050	20230623	-33.03	6550	20240617	2.75	8660	-22.29	20240122	6550	2.75	20240617	9620	-30.04	20230703	6550	2.75	20240617	2.92	N	347890	100	16 억		123904	N	N	0	N	00	N