KissMeData/445680/price/prices-20240801.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	20240830	161255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24800	1100	2	4.64	7812132500	317971	137.82	23900	25600	23050	30800	16600	23700	24568.16	0.00	0	6303	25200	24450	23800	23050	22400	24825	23425	40	7100	500	16590	50	1	8033394	1992	-35.38	7.52	12	3.96	-701.00	3296.00	38760	20230904	-36.02	11453	20231110	116.54	34459	-28.03	20240503	14854	66.96	20240206	77500	-68.00	20230904	18200	36.26	20240806	1.72	N	445680	500	40 억		0	N	N	13	N	00	N
3	20240830	151311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24850	1150	2	4.85	7494478000	305165	132.27	23900	25600	23050	30800	16600	23700	24558.78	0.00	0	5978	25200	24450	23800	23050	22400	24825	23425	40	7100	500	16590	50	1	8033394	1996	-35.45	7.54	12	3.80	-701.00	3296.00	38760	20230904	-35.89	11453	20231110	116.97	34459	-27.89	20240503	14854	67.30	20240206	77500	-67.94	20230904	18200	36.54	20240806	1.72	N	445680	500	40 억		0	N	N	13	N	00	N
4	20240830	141310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25000	1300	2	5.49	5827197600	238363	103.31	23900	25600	23050	30800	16600	23700	24446.75	0.00	0	802	25200	24450	23800	23050	22400	24825	23425	40	7100	500	16590	50	1	8033394	2008	-35.66	7.58	12	2.97	-701.00	3296.00	38760	20230904	-35.50	11453	20231110	118.28	34459	-27.45	20240503	14854	68.30	20240206	77500	-67.74	20230904	18200	37.36	20240806	1.72	N	445680	500	40 억		0	N	N	13	N	00	N
5	20240830	131301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25150	1450	2	6.12	3711825900	154225	66.84	23900	25200	23050	30800	16600	23700	24067.61	0.00	0	-5471	25200	24450	23800	23050	22400	24825	23425	40	7100	500	16590	50	1	8033394	2020	-35.88	7.63	12	1.92	-701.00	3296.00	38760	20230904	-35.11	11453	20231110	119.59	34459	-27.01	20240503	14854	69.31	20240206	77500	-67.55	20230904	18200	38.19	20240806	1.72	N	445680	500	40 억		0	N	N	13	N	00	N
6	20240830	121307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23700	0	3	0.00	1885368050	79958	34.66	23900	24000	23050	30800	16600	23700	23579.48	0.00	0	-8841	25200	24450	23800	23050	22400	24825	23425	40	7100	500	16590	50	1	8033394	1904	-33.81	7.19	12	1.00	-701.00	3296.00	38760	20230904	-38.85	11453	20231110	106.93	34459	-31.22	20240503	14854	59.55	20240206	77500	-69.42	20230904	18200	30.22	20240806	1.72	N	445680	500	40 억		0	N	N	13	N	00	N
7	20240830	111320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23600	-100	5	-0.42	1682587450	71345	30.92	23900	24000	23050	30800	16600	23700	23583.81	0.00	0	-8143	25200	24450	23800	23050	22400	24825	23425	40	7100	500	16590	50	1	8033394	1896	-33.67	7.16	12	0.89	-701.00	3296.00	38760	20230904	-39.11	11453	20231110	106.06	34459	-31.51	20240503	14854	58.88	20240206	77500	-69.55	20230904	18200	29.67	20240806	1.72	N	445680	500	40 억		0	N	N	13	N	00	N
8	20240830	101314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23850	150	2	0.63	1375347300	58418	25.32	23900	24000	23050	30800	16600	23700	23543.20	0.00	0	-6604	25200	24450	23800	23050	22400	24825	23425	40	7100	500	16590	50	1	8033394	1916	-34.02	7.24	12	0.73	-701.00	3296.00	38760	20230904	-38.47	11453	20231110	108.24	34459	-30.79	20240503	14854	60.56	20240206	77500	-69.23	20230904	18200	31.04	20240806	1.72	N	445680	500	40 억		0	N	N	13	N	00	N
9	20240830	091318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23400	-300	5	-1.27	567752900	24166	10.47	23900	23900	23050	30800	16600	23700	23493.85	0.00	0	-4616	25200	24450	23800	23050	22400	24825	23425	40	7100	500	16590	50	1	8033394	1880	-33.38	7.10	12	0.30	-701.00	3296.00	38760	20230904	-39.63	11453	20231110	104.31	34459	-32.09	20240503	14854	57.53	20240206	77500	-69.81	20230904	18200	28.57	20240806	1.72	N	445680	500	40 억		0	N	N	13	N	00	N
10	20240829	161318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23700	600	2	2.60	5506657100	230277	59.13	23200	24550	23150	30000	16200	23100	23914.57	0.00	0	-13687	25566	24332	23716	22482	21866	24025	22175	40	6900	500	16170	50	1	8033394	1904	-33.81	7.19	12	2.87	-701.00	3296.00	38760	20230904	-38.85	11453	20231110	106.93	34459	-31.22	20240503	14854	59.55	20240206	77500	-69.42	20230904	18200	30.22	20240806	1.67	N	445680	500	40 억		0	N	N	13	N	00	N
11	20240829	151331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23650	550	2	2.38	5332983250	222907	57.24	23200	24550	23150	30000	16200	23100	23925.51	0.00	0	-13215	25566	24332	23716	22482	21866	24025	22175	40	6900	500	16170	50	1	8033394	1900	-33.74	7.18	12	2.77	-701.00	3296.00	38760	20230904	-38.98	11453	20231110	106.50	34459	-31.37	20240503	14854	59.22	20240206	77500	-69.48	20230904	18200	29.95	20240806	1.67	N	445680	500	40 억		0	N	N	131	N	00	N
12	20240829	141331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23750	650	2	2.81	5022297650	209795	53.87	23200	24550	23150	30000	16200	23100	23939.95	0.00	0	-11055	25566	24332	23716	22482	21866	24025	22175	40	6900	500	16170	50	1	8033394	1908	-33.88	7.21	12	2.61	-701.00	3296.00	38760	20230904	-38.73	11453	20231110	107.37	34459	-31.08	20240503	14854	59.89	20240206	77500	-69.35	20230904	18200	30.49	20240806	1.67	N	445680	500	40 억		0	N	N	131	N	00	N
13	20240829	131331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23650	550	2	2.38	4553653550	190213	48.84	23200	24550	23150	30000	16200	23100	23940.73	0.00	0	-10907	25566	24332	23716	22482	21866	24025	22175	40	6900	500	16170	50	1	8033394	1900	-33.74	7.18	12	2.37	-701.00	3296.00	38760	20230904	-38.98	11453	20231110	106.50	34459	-31.37	20240503	14854	59.22	20240206	77500	-69.48	20230904	18200	29.95	20240806	1.67	N	445680	500	40 억		0	N	N	131	N	00	N
14	20240829	121329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23950	850	2	3.68	3783796050	157632	40.48	23200	24550	23150	30000	16200	23100	24005.24	0.00	0	-13851	25566	24332	23716	22482	21866	24025	22175	40	6900	500	16170	50	1	8033394	1924	-34.17	7.27	12	1.96	-701.00	3296.00	38760	20230904	-38.21	11453	20231110	109.12	34459	-30.50	20240503	14854	61.24	20240206	77500	-69.10	20230904	18200	31.59	20240806	1.67	N	445680	500	40 억		0	N	N	131	N	00	N
15	20240829	111329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24000	900	2	3.90	3446692750	143620	36.88	23200	24550	23150	30000	16200	23100	24000.07	0.00	0	-10432	25566	24332	23716	22482	21866	24025	22175	40	6900	500	16170	50	1	8033394	1928	-34.24	7.28	12	1.79	-701.00	3296.00	38760	20230904	-38.08	11453	20231110	109.55	34459	-30.35	20240503	14854	61.57	20240206	77500	-69.03	20230904	18200	31.87	20240806	1.67	N	445680	500	40 억		0	N	N	131	N	00	N
16	20240829	101319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23600	500	2	2.16	2619228200	109185	28.04	23200	24550	23150	30000	16200	23100	23990.69	0.00	0	-11350	25566	24332	23716	22482	21866	24025	22175	40	6900	500	16170	50	1	8033394	1896	-33.67	7.16	12	1.36	-701.00	3296.00	38760	20230904	-39.11	11453	20231110	106.06	34459	-31.51	20240503	14854	58.88	20240206	77500	-69.55	20230904	18200	29.67	20240806	1.67	N	445680	500	40 억		0	N	N	131	N	00	N
17	20240829	091329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23650	550	2	2.38	480775300	20411	5.24	23200	23900	23150	30000	16200	23100	23559.65	0.00	0	-4174	25566	24332	23716	22482	21866	24025	22175	40	6900	500	16170	50	1	8033394	1900	-33.74	7.18	12	0.25	-701.00	3296.00	38760	20230904	-38.98	11453	20231110	106.50	34459	-31.37	20240503	14854	59.22	20240206	77500	-69.48	20230904	18200	29.95	20240806	1.67	N	445680	500	40 억		0	N	N	131	N	00	N
18	20240828	161244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23100	400	2	1.76	9329840500	388132	395.85	23950	24950	23100	29500	15900	22700	24039.68	0.00	0	-12612	24500	23600	23000	22100	21500	23300	21800	40	6800	500	15890	50	1	8033394	1856	-32.95	7.01	12	4.83	-701.00	3296.00	38760	20230904	-40.40	11453	20231110	101.69	34459	-32.96	20240503	14854	55.51	20240206	77500	-70.19	20230904	18200	26.92	20240806	1.71	N	445680	500	40 억		0	N	N	131	N	00	N
19	20240828	151254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23250	550	2	2.42	8959141800	372112	379.51	23950	24950	23100	29500	15900	22700	24076.47	0.00	0	-14838	24500	23600	23000	22100	21500	23300	21800	40	6800	500	15890	50	1	8033394	1868	-33.17	7.05	12	4.63	-701.00	3296.00	38760	20230904	-40.02	11453	20231110	103.00	34459	-32.53	20240503	14854	56.52	20240206	77500	-70.00	20230904	18200	27.75	20240806	1.71	N	445680	500	40 억		0	N	N	114	N	00	N
20	20240828	141254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23350	650	2	2.86	8518207050	353187	360.21	23950	24950	23100	29500	15900	22700	24118.12	0.00	0	-16621	24500	23600	23000	22100	21500	23300	21800	40	6800	500	15890	50	1	8033394	1876	-33.31	7.08	12	4.40	-701.00	3296.00	38760	20230904	-39.76	11453	20231110	103.88	34459	-32.24	20240503	14854	57.20	20240206	77500	-69.87	20230904	18200	28.30	20240806	1.71	N	445680	500	40 억		0	N	N	114	N	00	N
21	20240828	131255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23700	1000	2	4.41	7956659950	329322	335.87	23950	24950	23100	29500	15900	22700	24160.73	0.00	0	-16064	24500	23600	23000	22100	21500	23300	21800	40	6800	500	15890	50	1	8033394	1904	-33.81	7.19	12	4.10	-701.00	3296.00	38760	20230904	-38.85	11453	20231110	106.93	34459	-31.22	20240503	14854	59.55	20240206	77500	-69.42	20230904	18200	30.22	20240806	1.71	N	445680	500	40 억		0	N	N	114	N	00	N
22	20240828	121250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23700	1000	2	4.41	7691880800	318146	324.47	23950	24950	23100	29500	15900	22700	24177.20	0.00	0	-13199	24500	23600	23000	22100	21500	23300	21800	40	6800	500	15890	50	1	8033394	1904	-33.81	7.19	12	3.96	-701.00	3296.00	38760	20230904	-38.85	11453	20231110	106.93	34459	-31.22	20240503	14854	59.55	20240206	77500	-69.42	20230904	18200	30.22	20240806	1.71	N	445680	500	40 억		0	N	N	114	N	00	N
23	20240828	111249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23400	700	2	3.08	7484405000	309350	315.50	23950	24950	23100	29500	15900	22700	24193.97	0.00	0	-11332	24500	23600	23000	22100	21500	23300	21800	40	6800	500	15890	50	1	8033394	1880	-33.38	7.10	12	3.85	-701.00	3296.00	38760	20230904	-39.63	11453	20231110	104.31	34459	-32.09	20240503	14854	57.53	20240206	77500	-69.81	20230904	18200	28.57	20240806	1.71	N	445680	500	40 억		0	N	N	114	N	00	N
24	20240828	101318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23350	650	2	2.86	6732973500	277285	282.80	23950	24950	23350	29500	15900	22700	24281.78	0.00	0	-10654	24500	23600	23000	22100	21500	23300	21800	40	6800	500	15890	50	1	8033394	1876	-33.31	7.08	12	3.45	-701.00	3296.00	38760	20230904	-39.76	11453	20231110	103.88	34459	-32.24	20240503	14854	57.20	20240206	77500	-69.87	20230904	18200	28.30	20240806	1.71	N	445680	500	40 억		0	N	N	114	N	00	N
25	20240828	091313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24450	1750	2	7.71	2636193350	108392	110.55	23950	24900	23500	29500	15900	22700	24320.92	0.00	0	-9360	24500	23600	23000	22100	21500	23300	21800	40	6800	500	15890	50	1	8033394	1964	-34.88	7.42	12	1.35	-701.00	3296.00	38760	20230904	-36.92	11453	20231110	113.48	34459	-29.05	20240503	14854	64.60	20240206	77500	-68.45	20230904	18200	34.34	20240806	1.71	N	445680	500	40 억		0	N	N	114	N	00	N
26	20240827	161241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22700	0	3	0.00	2071075250	89898	116.56	22850	23900	22400	29500	15900	22700	23038.11	0.00	0	-5511	24100	23400	22800	22100	21500	23750	22450	40	6800	500	15890	50	1	8033394	1824	-32.38	6.89	12	1.12	-701.00	3296.00	38760	20230904	-41.43	11453	20231110	98.20	34459	-34.12	20240503	14854	52.82	20240206	77500	-70.71	20230904	18200	24.73	20240806	1.72	N	445680	500	40 억		0	N	N	114	N	00	N
27	20240827	151251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22800	100	2	0.44	1994150500	86512	112.17	22850	23900	22400	29500	15900	22700	23050.57	0.00	0	-5406	24100	23400	22800	22100	21500	23750	22450	40	6800	500	15890	50	1	8033394	1832	-32.52	6.92	12	1.08	-701.00	3296.00	38760	20230904	-41.18	11453	20231110	99.07	34459	-33.83	20240503	14854	53.49	20240206	77500	-70.58	20230904	18200	25.27	20240806	1.72	N	445680	500	40 억		0	N	N	139	N	00	N
28	20240827	141256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22800	100	2	0.44	1891421800	82011	106.33	22850	23900	22400	29500	15900	22700	23063.03	0.00	0	-4193	24100	23400	22800	22100	21500	23750	22450	40	6800	500	15890	50	1	8033394	1832	-32.52	6.92	12	1.02	-701.00	3296.00	38760	20230904	-41.18	11453	20231110	99.07	34459	-33.83	20240503	14854	53.49	20240206	77500	-70.58	20230904	18200	25.27	20240806	1.72	N	445680	500	40 억		0	N	N	139	N	00	N
29	20240827	131259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22650	-50	5	-0.22	1816044700	78697	102.04	22850	23900	22400	29500	15900	22700	23076.42	0.00	0	-5161	24100	23400	22800	22100	21500	23750	22450	40	6800	500	15890	50	1	8033394	1820	-32.31	6.87	12	0.98	-701.00	3296.00	38760	20230904	-41.56	11453	20231110	97.76	34459	-34.27	20240503	14854	52.48	20240206	77500	-70.77	20230904	18200	24.45	20240806	1.72	N	445680	500	40 억		0	N	N	139	N	00	N
30	20240827	121300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22650	-50	5	-0.22	1750729150	75817	98.30	22850	23900	22400	29500	15900	22700	23091.51	0.00	0	-4839	24100	23400	22800	22100	21500	23750	22450	40	6800	500	15890	50	1	8033394	1820	-32.31	6.87	12	0.94	-701.00	3296.00	38760	20230904	-41.56	11453	20231110	97.76	34459	-34.27	20240503	14854	52.48	20240206	77500	-70.77	20230904	18200	24.45	20240806	1.72	N	445680	500	40 억		0	N	N	139	N	00	N
31	20240827	111258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22550	-150	5	-0.66	1657759900	71697	92.96	22850	23900	22400	29500	15900	22700	23121.75	0.00	0	-4237	24100	23400	22800	22100	21500	23750	22450	40	6800	500	15890	50	1	8033394	1812	-32.17	6.84	12	0.89	-701.00	3296.00	38760	20230904	-41.82	11453	20231110	96.89	34459	-34.56	20240503	14854	51.81	20240206	77500	-70.90	20230904	18200	23.90	20240806	1.72	N	445680	500	40 억		0	N	N	139	N	00	N
32	20240827	101254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22950	250	2	1.10	1285900150	55320	71.73	22850	23900	22600	29500	15900	22700	23244.76	0.00	0	1009	24100	23400	22800	22100	21500	23750	22450	40	6800	500	15890	50	1	8033394	1844	-32.74	6.96	12	0.69	-701.00	3296.00	38760	20230904	-40.79	11453	20231110	100.38	34459	-33.40	20240503	14854	54.50	20240206	77500	-70.39	20230904	18200	26.10	20240806	1.72	N	445680	500	40 억		0	N	N	139	N	00	N
33	20240827	091255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23250	550	2	2.42	202370150	8802	11.41	22850	23250	22600	29500	15900	22700	22991.38	0.00	0	748	24100	23400	22800	22100	21500	23750	22450	40	6800	500	15890	50	1	8033394	1868	-33.17	7.05	12	0.11	-701.00	3296.00	38760	20230904	-40.02	11453	20231110	103.00	34459	-32.53	20240503	14854	56.52	20240206	77500	-70.00	20230904	18200	27.75	20240806	1.72	N	445680	500	40 억		0	N	N	139	N	00	N
34	20240826	161234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22700	50	2	0.22	1761692350	76917	91.74	22250	23500	22200	29400	15900	22650	22903.98	0.00	0	-1573	24183	23416	22183	21416	20183	23800	21800	40	6750	500	15850	50	1	8033394	1824	-32.38	6.89	12	0.96	-701.00	3296.00	38760	20230904	-41.43	9127	20230818	148.71	34459	-34.12	20240503	14854	52.82	20240206	77500	-70.71	20230904	18200	24.73	20240806	1.70	N	445680	500	40 억		0	N	N	139	N	00	N
35	20240826	151246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22800	150	2	0.66	1684132550	73500	87.67	22250	23500	22200	29400	15900	22650	22913.37	0.00	0	-1760	24183	23416	22183	21416	20183	23800	21800	40	6750	500	15850	50	1	8033394	1832	-32.52	6.92	12	0.91	-701.00	3296.00	38760	20230904	-41.18	9127	20230818	149.81	34459	-33.83	20240503	14854	53.49	20240206	77500	-70.58	20230904	18200	25.27	20240806	1.70	N	445680	500	40 억		0	N	N	17	N	00	N
36	20240826	141250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22750	100	2	0.44	1531426050	66800	79.68	22250	23500	22200	29400	15900	22650	22925.54	0.00	0	-3002	24183	23416	22183	21416	20183	23800	21800	40	6750	500	15850	50	1	8033394	1828	-32.45	6.90	12	0.83	-701.00	3296.00	38760	20230904	-41.31	9127	20230818	149.26	34459	-33.98	20240503	14854	53.16	20240206	77500	-70.65	20230904	18200	25.00	20240806	1.70	N	445680	500	40 억		0	N	N	17	N	00	N
37	20240826	131251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23050	400	2	1.77	1382746900	60316	71.94	22250	23500	22200	29400	15900	22650	22925.04	0.00	0	-2445	24183	23416	22183	21416	20183	23800	21800	40	6750	500	15850	50	1	8033394	1852	-32.88	6.99	12	0.75	-701.00	3296.00	38760	20230904	-40.53	9127	20230818	152.55	34459	-33.11	20240503	14854	55.18	20240206	77500	-70.26	20230904	18200	26.65	20240806	1.70	N	445680	500	40 억		0	N	N	17	N	00	N
38	20240826	121245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23000	350	2	1.55	1238097200	54008	64.42	22250	23500	22200	29400	15900	22650	22924.33	0.00	0	553	24183	23416	22183	21416	20183	23800	21800	40	6750	500	15850	50	1	8033394	1848	-32.81	6.98	12	0.67	-701.00	3296.00	38760	20230904	-40.66	9127	20230818	152.00	34459	-33.25	20240503	14854	54.84	20240206	77500	-70.32	20230904	18200	26.37	20240806	1.70	N	445680	500	40 억		0	N	N	17	N	00	N
39	20240826	111246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22900	250	2	1.10	1174224400	51208	61.08	22250	23500	22200	29400	15900	22650	22930.49	0.00	0	845	24183	23416	22183	21416	20183	23800	21800	40	6750	500	15850	50	1	8033394	1840	-32.67	6.95	12	0.64	-701.00	3296.00	38760	20230904	-40.92	9127	20230818	150.90	34459	-33.54	20240503	14854	54.17	20240206	77500	-70.45	20230904	18200	25.82	20240806	1.70	N	445680	500	40 억		0	N	N	17	N	00	N
40	20240826	101248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22900	250	2	1.10	967919000	42229	50.37	22250	23500	22200	29400	15900	22650	22920.72	0.00	0	1397	24183	23416	22183	21416	20183	23800	21800	40	6750	500	15850	50	1	8033394	1840	-32.67	6.95	12	0.53	-701.00	3296.00	38760	20230904	-40.92	9127	20230818	150.90	34459	-33.54	20240503	14854	54.17	20240206	77500	-70.45	20230904	18200	25.82	20240806	1.70	N	445680	500	40 억		0	N	N	17	N	00	N
41	20240826	091244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22950	300	2	1.32	516675200	22514	26.85	22250	23500	22200	29400	15900	22650	22949.06	0.00	0	1845	24183	23416	22183	21416	20183	23800	21800	40	6750	500	15850	50	1	8033394	1844	-32.74	6.96	12	0.28	-701.00	3296.00	38760	20230904	-40.79	9127	20230818	151.45	34459	-33.40	20240503	14854	54.50	20240206	77500	-70.39	20230904	18200	26.10	20240806	1.70	N	445680	500	40 억		0	N	N	17	N	00	N
42	20240823	161233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22650	1450	2	6.84	1815992150	82754	57.49	21250	22950	20950	27550	14850	21200	21943.77	0.00	0	1362	23600	22400	21700	20500	19800	22050	20150	40	6350	500	14840	50	1	8033394	1820	-32.31	6.87	12	1.03	-701.00	3296.00	38760	20230904	-41.56	9127	20230818	148.16	34459	-34.27	20240503	14854	52.48	20240206	77500	-70.77	20230904	18200	24.45	20240806	1.68	N	445680	500	40 억		0	N	N	17	N	00	N
43	20240823	151246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22800	1600	2	7.55	1640420450	74985	52.09	21250	22950	20950	27550	14850	21200	21876.69	0.00	0	983	23600	22400	21700	20500	19800	22050	20150	40	6350	500	14840	50	1	8033394	1832	-32.52	6.92	12	0.93	-701.00	3296.00	38760	20230904	-41.18	9127	20230818	149.81	34459	-33.83	20240503	14854	53.49	20240206	77500	-70.58	20230904	18200	25.27	20240806	1.68	N	445680	500	40 억		0	N	N	436	N	00	N
44	20240823	141246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21650	450	2	2.12	874969650	40765	28.32	21250	21950	20950	27550	14850	21200	21463.78	0.00	0	-950	23600	22400	21700	20500	19800	22050	20150	40	6350	500	14840	50	1	8033394	1739	-30.88	6.57	12	0.51	-701.00	3296.00	38760	20230904	-44.14	9127	20230818	137.21	34459	-37.17	20240503	14854	45.75	20240206	77500	-72.06	20230904	18200	18.96	20240806	1.68	N	445680	500	40 억		0	N	N	436	N	00	N
45	20240823	131242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21700	500	2	2.36	731849300	34191	23.75	21250	21850	20950	27550	14850	21200	21404.77	0.00	0	-1734	23600	22400	21700	20500	19800	22050	20150	40	6350	500	14840	50	1	8033394	1743	-30.96	6.58	12	0.43	-701.00	3296.00	38760	20230904	-44.01	9127	20230818	137.76	34459	-37.03	20240503	14854	46.09	20240206	77500	-72.00	20230904	18200	19.23	20240806	1.68	N	445680	500	40 억		0	N	N	436	N	00	N
46	20240823	121242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21550	350	2	1.65	636805050	29809	20.71	21250	21800	20950	27550	14850	21200	21362.87	0.00	0	-1952	23600	22400	21700	20500	19800	22050	20150	40	6350	500	14840	50	1	8033394	1731	-30.74	6.54	12	0.37	-701.00	3296.00	38760	20230904	-44.40	9127	20230818	136.11	34459	-37.46	20240503	14854	45.08	20240206	77500	-72.19	20230904	18200	18.41	20240806	1.68	N	445680	500	40 억		0	N	N	436	N	00	N
47	20240823	111239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21650	450	2	2.12	518974100	24353	16.92	21250	21750	20950	27550	14850	21200	21310.50	0.00	0	-416	23600	22400	21700	20500	19800	22050	20150	40	6350	500	14840	50	1	8033394	1739	-30.88	6.57	12	0.30	-701.00	3296.00	38760	20230904	-44.14	9127	20230818	137.21	34459	-37.17	20240503	14854	45.75	20240206	77500	-72.06	20230904	18200	18.96	20240806	1.68	N	445680	500	40 억		0	N	N	436	N	00	N
48	20240823	101243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21350	150	2	0.71	330726450	15594	10.83	21250	21450	20950	27550	14850	21200	21208.57	0.00	0	-1160	23600	22400	21700	20500	19800	22050	20150	40	6350	500	14840	50	1	8033394	1715	-30.46	6.48	12	0.19	-701.00	3296.00	38760	20230904	-44.92	9127	20230818	133.92	34459	-38.04	20240503	14854	43.73	20240206	77500	-72.45	20230904	18200	17.31	20240806	1.68	N	445680	500	40 억		0	N	N	436	N	00	N
49	20240823	091243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21200	0	3	0.00	105227800	4959	3.45	21250	21250	21100	27550	14850	21200	21219.58	0.00	0	-1444	23600	22400	21700	20500	19800	22050	20150	40	6350	500	14840	50	1	8033394	1703	-30.24	6.43	12	0.06	-701.00	3296.00	38760	20230904	-45.30	9127	20230818	132.28	34459	-38.48	20240503	14854	42.72	20240206	77500	-72.65	20230904	18200	16.48	20240806	1.68	N	445680	500	40 억		0	N	N	436	N	00	N
50	20240822	161238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21200	-1250	5	-5.57	3084506900	142553	51.92	22700	22900	21000	29150	15750	22450	21638.85	0.00	0	-20012	25016	23732	22866	21582	20716	24375	22225	40	6700	500	15710	50	1	8033394	1703	-30.24	6.43	12	1.77	-701.00	3296.00	38760	20230904	-45.30	9127	20230818	132.28	34459	-38.48	20240503	14854	42.72	20240206	77500	-72.65	20230904	18200	16.48	20240806	1.71	N	445680	500	40 억		0	N	N	436	N	00	N
51	20240822	151246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21100	-1350	5	-6.01	3026235450	139802	50.92	22700	22900	21000	29150	15750	22450	21646.58	0.00	0	-19488	25016	23732	22866	21582	20716	24375	22225	40	6700	500	15710	50	1	8033394	1695	-30.10	6.40	12	1.74	-701.00	3296.00	38760	20230904	-45.56	9127	20230818	131.18	34459	-38.77	20240503	14854	42.05	20240206	77500	-72.77	20230904	18200	15.93	20240806	1.71	N	445680	500	40 억		0	N	N	1548	N	00	N
52	20240822	141248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21200	-1250	5	-5.57	2618763650	120530	43.90	22700	22900	21000	29150	15750	22450	21727.07	0.00	0	-16054	25016	23732	22866	21582	20716	24375	22225	40	6700	500	15710	50	1	8033394	1703	-30.24	6.43	12	1.50	-701.00	3296.00	38760	20230904	-45.30	9127	20230818	132.28	34459	-38.48	20240503	14854	42.72	20240206	77500	-72.65	20230904	18200	16.48	20240806	1.71	N	445680	500	40 억		0	N	N	1548	N	00	N
53	20240822	131245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21450	-1000	5	-4.45	2323529200	106638	38.84	22700	22900	21000	29150	15750	22450	21788.94	0.00	0	-13943	25016	23732	22866	21582	20716	24375	22225	40	6700	500	15710	50	1	8033394	1723	-30.60	6.51	12	1.33	-701.00	3296.00	38760	20230904	-44.66	9127	20230818	135.02	34459	-37.75	20240503	14854	44.41	20240206	77500	-72.32	20230904	18200	17.86	20240806	1.71	N	445680	500	40 억		0	N	N	1548	N	00	N
54	20240822	121251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21400	-1050	5	-4.68	1721669000	78279	28.51	22700	22900	21250	29150	15750	22450	21994.01	0.00	0	-13833	25016	23732	22866	21582	20716	24375	22225	40	6700	500	15710	50	1	8033394	1719	-30.53	6.49	12	0.97	-701.00	3296.00	38760	20230904	-44.79	9127	20230818	134.47	34459	-37.90	20240503	14854	44.07	20240206	77500	-72.39	20230904	18200	17.58	20240806	1.71	N	445680	500	40 억		0	N	N	1548	N	00	N
55	20240822	111239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21650	-800	5	-3.56	1349851350	60949	22.20	22700	22900	21600	29150	15750	22450	22147.23	0.00	0	-12626	25016	23732	22866	21582	20716	24375	22225	40	6700	500	15710	50	1	8033394	1739	-30.88	6.57	12	0.76	-701.00	3296.00	38760	20230904	-44.14	9127	20230818	137.21	34459	-37.17	20240503	14854	45.75	20240206	77500	-72.06	20230904	18200	18.96	20240806	1.71	N	445680	500	40 억		0	N	N	1548	N	00	N
56	20240822	101238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22150	-300	5	-1.34	835126300	37412	13.63	22700	22900	22000	29150	15750	22450	22322.42	0.00	0	-3965	25016	23732	22866	21582	20716	24375	22225	40	6700	500	15710	50	1	8033394	1779	-31.60	6.72	12	0.47	-701.00	3296.00	38760	20230904	-42.85	9127	20230818	142.69	34459	-35.72	20240503	14854	49.12	20240206	77500	-71.42	20230904	18200	21.70	20240806	1.71	N	445680	500	40 억		0	N	N	1548	N	00	N
57	20240822	091240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22500	50	2	0.22	352143350	15691	5.71	22700	22900	22150	29150	15750	22450	22442.38	0.00	0	2181	25016	23732	22866	21582	20716	24375	22225	40	6700	500	15710	50	1	8033394	1808	-32.10	6.83	12	0.20	-701.00	3296.00	38760	20230904	-41.95	9127	20230818	146.52	34459	-34.71	20240503	14854	51.47	20240206	77500	-70.97	20230904	18200	23.63	20240806	1.71	N	445680	500	40 억		0	N	N	1548	N	00	N
58	20240821	161231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22450	550	2	2.51	6307460500	273372	210.54	22000	24150	22000	28450	15350	21900	23073.38	0.00	0	-24303	23300	22600	21850	21150	20400	22950	21500	40	6550	500	15330	50	1	8033394	1803	-32.03	6.81	12	3.40	-701.00	3296.00	38760	20230904	-42.08	9127	20230818	145.97	34459	-34.85	20240503	14854	51.14	20240206	77500	-71.03	20230904	18200	23.35	20240806	1.74	N	445680	500	40 억		0	N	N	1548	N	00	N
59	20240821	151251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22700	800	2	3.65	6171172900	267324	205.88	22000	24150	22000	28450	15350	21900	23084.99	0.00	0	-24485	23300	22600	21850	21150	20400	22950	21500	40	6550	500	15330	50	1	8033394	1824	-32.38	6.89	12	3.33	-701.00	3296.00	38760	20230904	-41.43	9127	20230818	148.71	34459	-34.12	20240503	14854	52.82	20240206	77500	-70.71	20230904	18200	24.73	20240806	1.74	N	445680	500	40 억		0	N	N	528	N	00	N
60	20240821	141244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22400	500	2	2.28	5773551650	249807	192.39	22000	24150	22000	28450	15350	21900	23112.05	0.00	0	-20058	23300	22600	21850	21150	20400	22950	21500	40	6550	500	15330	50	1	8033394	1799	-31.95	6.80	12	3.11	-701.00	3296.00	38760	20230904	-42.21	9127	20230818	145.43	34459	-35.00	20240503	14854	50.80	20240206	77500	-71.10	20230904	18200	23.08	20240806	1.74	N	445680	500	40 억		0	N	N	528	N	00	N
61	20240821	131252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22450	550	2	2.51	5597772900	241958	186.35	22000	24150	22000	28450	15350	21900	23135.31	0.00	0	-17179	23300	22600	21850	21150	20400	22950	21500	40	6550	500	15330	50	1	8033394	1803	-32.03	6.81	12	3.01	-701.00	3296.00	38760	20230904	-42.08	9127	20230818	145.97	34459	-34.85	20240503	14854	51.14	20240206	77500	-71.03	20230904	18200	23.35	20240806	1.74	N	445680	500	40 억		0	N	N	528	N	00	N
62	20240821	121251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22600	700	2	3.20	5431100050	234529	180.62	22000	24150	22000	28450	15350	21900	23157.48	0.00	0	-15728	23300	22600	21850	21150	20400	22950	21500	40	6550	500	15330	50	1	8033394	1816	-32.24	6.86	12	2.92	-701.00	3296.00	38760	20230904	-41.69	9127	20230818	147.62	34459	-34.41	20240503	14854	52.15	20240206	77500	-70.84	20230904	18200	24.18	20240806	1.74	N	445680	500	40 억		0	N	N	528	N	00	N
63	20240821	111246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22450	550	2	2.51	5245593300	226325	174.31	22000	24150	22000	28450	15350	21900	23177.26	0.00	0	-16484	23300	22600	21850	21150	20400	22950	21500	40	6550	500	15330	50	1	8033394	1803	-32.03	6.81	12	2.82	-701.00	3296.00	38760	20230904	-42.08	9127	20230818	145.97	34459	-34.85	20240503	14854	51.14	20240206	77500	-71.03	20230904	18200	23.35	20240806	1.74	N	445680	500	40 억		0	N	N	528	N	00	N
64	20240821	101251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22500	600	2	2.74	4902072100	211036	162.53	22000	24150	22000	28450	15350	21900	23228.61	0.00	0	-13163	23300	22600	21850	21150	20400	22950	21500	40	6550	500	15330	50	1	8033394	1808	-32.10	6.83	12	2.63	-701.00	3296.00	38760	20230904	-41.95	9127	20230818	146.52	34459	-34.71	20240503	14854	51.47	20240206	77500	-70.97	20230904	18200	23.63	20240806	1.74	N	445680	500	40 억		0	N	N	528	N	00	N
65	20240821	091241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23050	1150	2	5.25	2821688500	120556	92.85	22000	24150	22000	28450	15350	21900	23405.62	0.00	0	-4640	23300	22600	21850	21150	20400	22950	21500	40	6550	500	15330	50	1	8033394	1852	-32.88	6.99	12	1.50	-701.00	3296.00	38760	20230904	-40.53	9127	20230818	152.55	34459	-33.11	20240503	14854	55.18	20240206	77500	-70.26	20230904	18200	26.65	20240806	1.74	N	445680	500	40 억		0	N	N	528	N	00	N
66	20240820	161226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21900	650	2	3.06	2819759600	129152	126.64	21300	22550	21100	27600	14900	21250	21833.32	0.00	0	-6331	22450	21850	21300	20700	20150	22150	21000	40	6350	500	14870	50	1	8033394	1759	-31.24	6.64	12	1.61	-701.00	3296.00	38760	20230904	-43.50	8002	20230811	173.68	34459	-36.45	20240503	14854	47.44	20240206	77500	-71.74	20230904	18200	20.33	20240806	1.71	N	445680	500	40 억		0	N	N	528	N	00	N
67	20240820	151241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21750	500	2	2.35	2751653350	126031	123.58	21300	22550	21100	27600	14900	21250	21833.65	0.00	0	-5565	22450	21850	21300	20700	20150	22150	21000	40	6350	500	14870	50	1	8033394	1747	-31.03	6.60	12	1.57	-701.00	3296.00	38760	20230904	-43.89	8002	20230811	171.81	34459	-36.88	20240503	14854	46.43	20240206	77500	-71.94	20230904	18200	19.51	20240806	1.71	N	445680	500	40 억		0	N	N	7081	N	00	N
68	20240820	141234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21350	100	2	0.47	2529174250	115741	113.49	21300	22550	21100	27600	14900	21250	21852.58	0.00	0	-4648	22450	21850	21300	20700	20150	22150	21000	40	6350	500	14870	50	1	8033394	1715	-30.46	6.48	12	1.44	-701.00	3296.00	38760	20230904	-44.92	8002	20230811	166.81	34459	-38.04	20240503	14854	43.73	20240206	77500	-72.45	20230904	18200	17.31	20240806	1.71	N	445680	500	40 억		0	N	N	7081	N	00	N
69	20240820	131240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21450	200	2	0.94	2250596000	102661	100.66	21300	22550	21250	27600	14900	21250	21923.31	0.00	0	-469	22450	21850	21300	20700	20150	22150	21000	40	6350	500	14870	50	1	8033394	1723	-30.60	6.51	12	1.28	-701.00	3296.00	38760	20230904	-44.66	8002	20230811	168.06	34459	-37.75	20240503	14854	44.41	20240206	77500	-72.32	20230904	18200	17.86	20240806	1.71	N	445680	500	40 억		0	N	N	7081	N	00	N
70	20240820	121231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21800	550	2	2.59	1724469400	78302	76.78	21300	22550	21250	27600	14900	21250	22024.38	0.00	0	1886	22450	21850	21300	20700	20150	22150	21000	40	6350	500	14870	50	1	8033394	1751	-31.10	6.61	12	0.97	-701.00	3296.00	38760	20230904	-43.76	8002	20230811	172.43	34459	-36.74	20240503	14854	46.76	20240206	77500	-71.87	20230904	18200	19.78	20240806	1.71	N	445680	500	40 억		0	N	N	7081	N	00	N
71	20240820	111231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22300	1050	2	4.94	1464594600	66486	65.19	21300	22550	21250	27600	14900	21250	22029.88	0.00	0	2652	22450	21850	21300	20700	20150	22150	21000	40	6350	500	14870	50	1	8033394	1791	-31.81	6.77	12	0.83	-701.00	3296.00	38760	20230904	-42.47	8002	20230811	178.68	34459	-35.29	20240503	14854	50.13	20240206	77500	-71.23	20230904	18200	22.53	20240806	1.71	N	445680	500	40 억		0	N	N	7081	N	00	N
72	20240820	101225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22000	750	2	3.53	899322950	41028	40.23	21300	22400	21250	27600	14900	21250	21921.50	0.00	0	6717	22450	21850	21300	20700	20150	22150	21000	40	6350	500	14870	50	1	8033394	1767	-31.38	6.67	12	0.51	-701.00	3296.00	38760	20230904	-43.24	8002	20230811	174.93	34459	-36.16	20240503	14854	48.11	20240206	77500	-71.61	20230904	18200	20.88	20240806	1.71	N	445680	500	40 억		0	N	N	7081	N	00	N
73	20240820	091230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21550	300	2	1.41	143008800	6647	6.52	21300	21950	21250	27600	14900	21250	21519.16	0.00	0	-334	22450	21850	21300	20700	20150	22150	21000	40	6350	500	14870	50	1	8033394	1731	-30.74	6.54	12	0.08	-701.00	3296.00	38760	20230904	-44.40	8002	20230811	169.31	34459	-37.46	20240503	14854	45.08	20240206	77500	-72.19	20230904	18200	18.41	20240806	1.71	N	445680	500	40 억		0	N	N	7081	N	00	N
74	20240819	161217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21250	100	2	0.47	2161838000	101421	116.01	20900	21900	20750	27450	14850	21150	21315.81	0.00	0	3622	21983	21566	21133	20716	20283	21350	20500	40	6300	500	14800	50	1	8033394	1707	-30.31	6.45	12	1.26	-701.00	3296.00	38760	20230904	-45.18	6211	20230810	242.13	34459	-38.33	20240503	14854	43.06	20240206	77500	-72.58	20230904	18200	16.76	20240806	1.70	N	445680	500	40 억		0	N	N	7081	N	00	N
75	20240819	151228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21200	50	2	0.24	2061165300	96686	110.59	20900	21900	20750	27450	14850	21150	21318.47	0.00	0	3001	21983	21566	21133	20716	20283	21350	20500	40	6300	500	14800	50	1	8033394	1703	-30.24	6.43	12	1.20	-701.00	3296.00	38760	20230904	-45.30	6211	20230810	241.33	34459	-38.48	20240503	14854	42.72	20240206	77500	-72.65	20230904	18200	16.48	20240806	1.70	N	445680	500	40 억		0	N	N	384	N	00	N
76	20240819	141226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21350	200	2	0.95	1771130450	83017	94.96	20900	21900	20750	27450	14850	21150	21334.98	0.00	0	-1041	21983	21566	21133	20716	20283	21350	20500	40	6300	500	14800	50	1	8033394	1715	-30.46	6.48	12	1.03	-701.00	3296.00	38760	20230904	-44.92	6211	20230810	243.74	34459	-38.04	20240503	14854	43.73	20240206	77500	-72.45	20230904	18200	17.31	20240806	1.70	N	445680	500	40 억		0	N	N	384	N	00	N
77	20240819	131224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21400	250	2	1.18	1507971900	70669	80.83	20900	21900	20750	27450	14850	21150	21339.04	0.00	0	-1492	21983	21566	21133	20716	20283	21350	20500	40	6300	500	14800	50	1	8033394	1719	-30.53	6.49	12	0.88	-701.00	3296.00	38760	20230904	-44.79	6211	20230810	244.55	34459	-37.90	20240503	14854	44.07	20240206	77500	-72.39	20230904	18200	17.58	20240806	1.70	N	445680	500	40 억		0	N	N	384	N	00	N
78	20240819	121223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21750	600	2	2.84	1123035750	52874	60.48	20900	21750	20750	27450	14850	21150	21240.18	0.00	0	470	21983	21566	21133	20716	20283	21350	20500	40	6300	500	14800	50	1	8033394	1747	-31.03	6.60	12	0.66	-701.00	3296.00	38760	20230904	-43.89	6211	20230810	250.19	34459	-36.88	20240503	14854	46.43	20240206	77500	-71.94	20230904	18200	19.51	20240806	1.70	N	445680	500	40 억		0	N	N	384	N	00	N
79	20240819	111226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21350	200	2	0.95	856185150	40385	46.19	20900	21550	20750	27450	14850	21150	21200.82	0.00	0	-3917	21983	21566	21133	20716	20283	21350	20500	40	6300	500	14800	50	1	8033394	1715	-30.46	6.48	12	0.50	-701.00	3296.00	38760	20230904	-44.92	6211	20230810	243.74	34459	-38.04	20240503	14854	43.73	20240206	77500	-72.45	20230904	18200	17.31	20240806	1.70	N	445680	500	40 억		0	N	N	384	N	00	N
80	20240819	101224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21050	-100	5	-0.47	589186950	27837	31.84	20900	21550	20750	27450	14850	21150	21165.71	0.00	0	-2473	21983	21566	21133	20716	20283	21350	20500	40	6300	500	14800	50	1	8033394	1691	-30.03	6.39	12	0.35	-701.00	3296.00	38760	20230904	-45.69	6211	20230810	238.91	34459	-38.91	20240503	14854	41.71	20240206	77500	-72.84	20230904	18200	15.66	20240806	1.70	N	445680	500	40 억		0	N	N	384	N	00	N
81	20240819	091221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20900	-250	5	-1.18	164315400	7868	9.00	20900	21200	20750	27450	14850	21150	20877.29	0.00	0	75	21983	21566	21133	20716	20283	21350	20500	40	6300	500	14800	50	1	8033394	1679	-29.81	6.34	12	0.10	-701.00	3296.00	38760	20230904	-46.08	6211	20230810	236.50	34459	-39.35	20240503	14854	40.70	20240206	77500	-73.03	20230904	18200	14.84	20240806	1.70	N	445680	500	40 억		0	N	N	384	N	00	N
82	20240816	161212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21150	-100	5	-0.47	1825632200	86975	88.59	21250	21550	20700	27600	14900	21250	20990.12	0.00	0	5858	23216	22232	21666	20682	20116	21950	20400	40	6350	500	14870	50	1	8033394	1699	-30.17	6.42	12	1.08	-701.00	3296.00	38760	20230904	-45.43	6211	20230810	240.52	34459	-38.62	20240503	14854	42.39	20240206	77500	-72.71	20230904	18200	16.21	20240806	1.70	N	445680	500	40 억		0	N	N	384	N	00	N
83	20240816	151221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21250	0	3	0.00	1799820250	85756	87.35	21250	21550	20700	27600	14900	21250	20987.64	0.00	0	6241	23216	22232	21666	20682	20116	21950	20400	40	6350	500	14870	50	1	8033394	1707	-30.31	6.45	12	1.07	-701.00	3296.00	38760	20230904	-45.18	6211	20230810	242.13	34459	-38.33	20240503	14854	43.06	20240206	77500	-72.58	20230904	18200	16.76	20240806	1.70	N	445680	500	40 억		0	N	N	231	N	00	N
84	20240816	141224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21100	-150	5	-0.71	1485517350	70895	72.21	21250	21550	20700	27600	14900	21250	20953.70	0.00	0	4368	23216	22232	21666	20682	20116	21950	20400	40	6350	500	14870	50	1	8033394	1695	-30.10	6.40	12	0.88	-701.00	3296.00	38760	20230904	-45.56	6211	20230810	239.72	34459	-38.77	20240503	14854	42.05	20240206	77500	-72.77	20230904	18200	15.93	20240806	1.70	N	445680	500	40 억		0	N	N	231	N	00	N
85	20240816	131225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20850	-400	5	-1.88	1328802700	63389	64.57	21250	21550	20700	27600	14900	21250	20962.60	0.00	0	2531	23216	22232	21666	20682	20116	21950	20400	40	6350	500	14870	50	1	8033394	1675	-29.74	6.33	12	0.79	-701.00	3296.00	38760	20230904	-46.21	6211	20230810	235.69	34459	-39.49	20240503	14854	40.37	20240206	77500	-73.10	20230904	18200	14.56	20240806	1.70	N	445680	500	40 억		0	N	N	231	N	00	N
86	20240816	121217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20850	-400	5	-1.88	1241996700	59215	60.31	21250	21550	20700	27600	14900	21250	20974.29	0.00	0	2613	23216	22232	21666	20682	20116	21950	20400	40	6350	500	14870	50	1	8033394	1675	-29.74	6.33	12	0.74	-701.00	3296.00	38760	20230904	-46.21	6211	20230810	235.69	34459	-39.49	20240503	14854	40.37	20240206	77500	-73.10	20230904	18200	14.56	20240806	1.70	N	445680	500	40 억		0	N	N	231	N	00	N
87	20240816	111222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21000	-250	5	-1.18	941646600	44762	45.59	21250	21550	20750	27600	14900	21250	21036.67	0.00	0	-665	23216	22232	21666	20682	20116	21950	20400	40	6350	500	14870	50	1	8033394	1687	-29.96	6.37	12	0.56	-701.00	3296.00	38760	20230904	-45.82	6211	20230810	238.11	34459	-39.06	20240503	14854	41.38	20240206	77500	-72.90	20230904	18200	15.38	20240806	1.70	N	445680	500	40 억		0	N	N	231	N	00	N
88	20240816	101217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20900	-350	5	-1.65	836121100	39715	40.45	21250	21550	20750	27600	14900	21250	21052.96	0.00	0	-15	23216	22232	21666	20682	20116	21950	20400	40	6350	500	14870	50	1	8033394	1679	-29.81	6.34	12	0.49	-701.00	3296.00	38760	20230904	-46.08	6211	20230810	236.50	34459	-39.35	20240503	14854	40.70	20240206	77500	-73.03	20230904	18200	14.84	20240806	1.70	N	445680	500	40 억		0	N	N	231	N	00	N
89	20240816	091221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21450	200	2	0.94	240915400	11335	11.55	21250	21550	20950	27600	14900	21250	21254.12	0.00	0	362	23216	22232	21666	20682	20116	21950	20400	40	6350	500	14870	50	1	8033394	1723	-30.60	6.51	12	0.14	-701.00	3296.00	38760	20230904	-44.66	6211	20230810	245.36	34459	-37.75	20240503	14854	44.41	20240206	77500	-72.32	20230904	18200	17.86	20240806	1.70	N	445680	500	40 억		0	N	N	231	N	00	N
90	20240814	161221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21250	-900	5	-4.06	2097641100	96612	152.88	22550	22650	21100	28750	15550	22150	21714.05	0.00	0	-14832	23616	22882	22116	21382	20616	22500	21000	40	6600	500	15500	50	1	8033394	1707	-30.31	6.45	12	1.20	-701.00	3296.00	38760	20230904	-45.18	6211	20230810	242.13	34459	-38.33	20240503	14854	43.06	20240206	77500	-72.58	20230904	18200	16.76	20240806	1.64	N	445680	500	40 억		0	N	N	231	N	00	N
91	20240814	151221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21200	-950	5	-4.29	2017472050	92848	146.93	22550	22650	21100	28750	15550	22150	21728.76	0.00	0	-14542	23616	22882	22116	21382	20616	22500	21000	40	6600	500	15500	50	1	8033394	1703	-30.24	6.43	12	1.16	-701.00	3296.00	38760	20230904	-45.30	6211	20230810	241.33	34459	-38.48	20240503	14854	42.72	20240206	77500	-72.65	20230904	18200	16.48	20240806	1.64	N	445680	500	40 억		0	N	N	115	N	00	N
92	20240814	141229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21550	-600	5	-2.71	1513901050	69253	109.59	22550	22650	21450	28750	15550	22150	21860.44	0.00	0	-6485	23616	22882	22116	21382	20616	22500	21000	40	6600	500	15500	50	1	8033394	1731	-30.74	6.54	12	0.86	-701.00	3296.00	38760	20230904	-44.40	6211	20230810	246.97	34459	-37.46	20240503	14854	45.08	20240206	77500	-72.19	20230904	18200	18.41	20240806	1.64	N	445680	500	40 억		0	N	N	115	N	00	N
93	20240814	131224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22000	-150	5	-0.68	1116150800	50906	80.56	22550	22650	21450	28750	15550	22150	21925.72	0.00	0	-4777	23616	22882	22116	21382	20616	22500	21000	40	6600	500	15500	50	1	8033394	1767	-31.38	6.67	12	0.63	-701.00	3296.00	38760	20230904	-43.24	6211	20230810	254.21	34459	-36.16	20240503	14854	48.11	20240206	77500	-71.61	20230904	18200	20.88	20240806	1.64	N	445680	500	40 억		0	N	N	115	N	00	N
94	20240814	121215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21600	-550	5	-2.48	981841250	44731	70.78	22550	22650	21450	28750	15550	22150	21949.91	0.00	0	-6087	23616	22882	22116	21382	20616	22500	21000	40	6600	500	15500	50	1	8033394	1735	-30.81	6.55	12	0.56	-701.00	3296.00	38760	20230904	-44.27	6211	20230810	247.77	34459	-37.32	20240503	14854	45.42	20240206	77500	-72.13	20230904	18200	18.68	20240806	1.64	N	445680	500	40 억		0	N	N	115	N	00	N
95	20240814	111212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21600	-550	5	-2.48	843149600	38338	60.67	22550	22650	21450	28750	15550	22150	21992.53	0.00	0	-3829	23616	22882	22116	21382	20616	22500	21000	40	6600	500	15500	50	1	8033394	1735	-30.81	6.55	12	0.48	-701.00	3296.00	38760	20230904	-44.27	6211	20230810	247.77	34459	-37.32	20240503	14854	45.42	20240206	77500	-72.13	20230904	18200	18.68	20240806	1.64	N	445680	500	40 억		0	N	N	115	N	00	N
96	20240814	101209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21650	-500	5	-2.26	651822250	29471	46.64	22550	22650	21550	28750	15550	22150	22117.41	0.00	0	-2633	23616	22882	22116	21382	20616	22500	21000	40	6600	500	15500	50	1	8033394	1739	-30.88	6.57	12	0.37	-701.00	3296.00	38760	20230904	-44.14	6211	20230810	248.58	34459	-37.17	20240503	14854	45.75	20240206	77500	-72.06	20230904	18200	18.96	20240806	1.64	N	445680	500	40 억		0	N	N	115	N	00	N
97	20240814	091244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22450	300	2	1.35	166057250	7374	11.67	22550	22650	22400	28750	15550	22150	22519.29	0.00	0	2283	23616	22882	22116	21382	20616	22500	21000	40	6600	500	15500	50	1	8033394	1803	-32.03	6.81	12	0.09	-701.00	3296.00	38760	20230904	-42.08	6211	20230810	261.46	34459	-34.85	20240503	14854	51.14	20240206	77500	-71.03	20230904	18200	23.35	20240806	1.64	N	445680	500	40 억		0	N	N	115	N	00	N
98	20240813	161204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22150	-350	5	-1.56	1380410300	63027	57.09	22700	22850	21350	29250	15750	22500	21901.86	0.00	0	-9368	24166	23332	22816	21982	21466	23075	21725	40	6750	500	15750	50	1	8033394	1779	-31.60	6.72	12	0.78	-701.00	3296.00	38760	20230904	-42.85	6211	20230810	256.63	34459	-35.72	20240503	14854	49.12	20240206	77500	-71.42	20230904	18200	21.70	20240806	1.59	N	445680	500	40 억		0	N	N	115	N	00	N
99	20240813	151212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21900	-600	5	-2.67	1311020250	59886	54.25	22700	22850	21350	29250	15750	22500	21891.93	0.00	0	-8170	24166	23332	22816	21982	21466	23075	21725	40	6750	500	15750	50	1	8033394	1759	-31.24	6.64	12	0.75	-701.00	3296.00	38760	20230904	-43.50	6211	20230810	252.60	34459	-36.45	20240503	14854	47.44	20240206	77500	-71.74	20230904	18200	20.33	20240806	1.59	N	445680	500	40 억		0	N	N	3438	N	00	N
100	20240813	141207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21650	-850	5	-3.78	1117875200	51005	46.20	22700	22850	21350	29250	15750	22500	21916.97	0.00	0	-8099	24166	23332	22816	21982	21466	23075	21725	40	6750	500	15750	50	1	8033394	1739	-30.88	6.57	12	0.63	-701.00	3296.00	38760	20230904	-44.14	6211	20230810	248.58	34459	-37.17	20240503	14854	45.75	20240206	77500	-72.06	20230904	18200	18.96	20240806	1.59	N	445680	500	40 억		0	N	N	3438	N	00	N
101	20240813	131208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21600	-900	5	-4.00	1061755500	48409	43.85	22700	22850	21350	29250	15750	22500	21933.02	0.00	0	-8954	24166	23332	22816	21982	21466	23075	21725	40	6750	500	15750	50	1	8033394	1735	-30.81	6.55	12	0.60	-701.00	3296.00	38760	20230904	-44.27	6211	20230810	247.77	34459	-37.32	20240503	14854	45.42	20240206	77500	-72.13	20230904	18200	18.68	20240806	1.59	N	445680	500	40 억		0	N	N	3438	N	00	N
102	20240813	121203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21650	-850	5	-3.78	1004970550	45791	41.48	22700	22850	21350	29250	15750	22500	21946.90	0.00	0	-8195	24166	23332	22816	21982	21466	23075	21725	40	6750	500	15750	50	1	8033394	1739	-30.88	6.57	12	0.57	-701.00	3296.00	38760	20230904	-44.14	6211	20230810	248.58	34459	-37.17	20240503	14854	45.75	20240206	77500	-72.06	20230904	18200	18.96	20240806	1.59	N	445680	500	40 억		0	N	N	3438	N	00	N
103	20240813	111200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21600	-900	5	-4.00	895681100	40734	36.90	22700	22850	21350	29250	15750	22500	21988.54	0.00	0	-6088	24166	23332	22816	21982	21466	23075	21725	40	6750	500	15750	50	1	8033394	1735	-30.81	6.55	12	0.51	-701.00	3296.00	38760	20230904	-44.27	6211	20230810	247.77	34459	-37.32	20240503	14854	45.42	20240206	77500	-72.13	20230904	18200	18.68	20240806	1.59	N	445680	500	40 억		0	N	N	3438	N	00	N
104	20240813	101159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21550	-950	5	-4.22	784916050	35646	32.29	22700	22850	21550	29250	15750	22500	22019.75	0.00	0	-6090	24166	23332	22816	21982	21466	23075	21725	40	6750	500	15750	50	1	8033394	1731	-30.74	6.54	12	0.44	-701.00	3296.00	38760	20230904	-44.40	6211	20230810	246.97	34459	-37.46	20240503	14854	45.08	20240206	77500	-72.19	20230904	18200	18.41	20240806	1.59	N	445680	500	40 억		0	N	N	3438	N	00	N
105	20240813	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22000	-500	5	-2.22	219953650	9851	8.92	22700	22850	22000	29250	15750	22500	22328.05	0.00	0	-1845	24166	23332	22816	21982	21466	23075	21725	40	6750	500	15750	50	1	8033394	1767	-31.38	6.67	12	0.12	-701.00	3296.00	38760	20230904	-43.24	6211	20230810	254.21	34459	-36.16	20240503	14854	48.11	20240206	77500	-71.61	20230904	18200	20.88	20240806	1.59	N	445680	500	40 억		0	N	N	3438	N	00	N
106	20240812	161148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22500	-500	5	-2.17	2488335100	108538	66.32	23000	23650	22300	29900	16100	23000	22927.91	0.00	0	-10110	24333	23666	23083	22416	21833	24000	22750	40	6900	500	16100	50	1	8033394	1808	-32.10	6.83	12	1.35	-701.00	3296.00	38760	20230904	-41.95	6211	20230810	262.26	34459	-34.71	20240503	14854	51.47	20240206	77500	-70.97	20230904	18200	23.63	20240806	1.51	N	445680	500	40 억		0	N	N	3438	N	00	N
107	20240812	151154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22450	-550	5	-2.39	2339709150	101927	62.28	23000	23650	22300	29900	16100	23000	22954.66	0.00	0	-10302	24333	23666	23083	22416	21833	24000	22750	40	6900	500	16100	50	1	8033394	1803	-32.03	6.81	12	1.27	-701.00	3296.00	38760	20230904	-42.08	6211	20230810	261.46	34459	-34.85	20240503	14854	51.14	20240206	77500	-71.03	20230904	18200	23.35	20240806	1.51	N	445680	500	40 억		0	N	N	1843	N	00	N
108	20240812	141153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22500	-500	5	-2.17	1894850400	82245	50.26	23000	23650	22400	29900	16100	23000	23039.19	0.00	0	-11913	24333	23666	23083	22416	21833	24000	22750	40	6900	500	16100	50	1	8033394	1808	-32.10	6.83	12	1.02	-701.00	3296.00	38760	20230904	-41.95	6211	20230810	262.26	34459	-34.71	20240503	14854	51.47	20240206	77500	-70.97	20230904	18200	23.63	20240806	1.51	N	445680	500	40 억		0	N	N	1843	N	00	N
109	20240812	131148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22750	-250	5	-1.09	1601802500	69252	42.32	23000	23650	22700	29900	16100	23000	23130.44	0.00	0	-12266	24333	23666	23083	22416	21833	24000	22750	40	6900	500	16100	50	1	8033394	1828	-32.45	6.90	12	0.86	-701.00	3296.00	38760	20230904	-41.31	6211	20230810	266.29	34459	-33.98	20240503	14854	53.16	20240206	77500	-70.65	20230904	18200	25.00	20240806	1.51	N	445680	500	40 억		0	N	N	1843	N	00	N
110	20240812	121149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22900	-100	5	-0.43	1364915600	58887	35.98	23000	23650	22750	29900	16100	23000	23179.18	0.00	0	-7965	24333	23666	23083	22416	21833	24000	22750	40	6900	500	16100	50	1	8033394	1840	-32.67	6.95	12	0.73	-701.00	3296.00	38760	20230904	-40.92	6211	20230810	268.70	34459	-33.54	20240503	14854	54.17	20240206	77500	-70.45	20230904	18200	25.82	20240806	1.51	N	445680	500	40 억		0	N	N	1843	N	00	N
111	20240812	111152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23050	50	2	0.22	1097114750	47201	28.84	23000	23650	22800	29900	16100	23000	23244.53	0.00	0	-4196	24333	23666	23083	22416	21833	24000	22750	40	6900	500	16100	50	1	8033394	1852	-32.88	6.99	12	0.59	-701.00	3296.00	38760	20230904	-40.53	6211	20230810	271.12	34459	-33.11	20240503	14854	55.18	20240206	77500	-70.26	20230904	18200	26.65	20240806	1.51	N	445680	500	40 억		0	N	N	1843	N	00	N
112	20240812	101138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23400	400	2	1.74	785816400	33743	20.62	23000	23650	22800	29900	16100	23000	23290.05	0.00	0	-2804	24333	23666	23083	22416	21833	24000	22750	40	6900	500	16100	50	1	8033394	1880	-33.38	7.10	12	0.42	-701.00	3296.00	38760	20230904	-39.63	6211	20230810	276.75	34459	-32.09	20240503	14854	57.53	20240206	77500	-69.81	20230904	18200	28.57	20240806	1.51	N	445680	500	40 억		0	N	N	1843	N	00	N
113	20240812	091138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23400	400	2	1.74	297635450	12806	7.83	23000	23650	22800	29900	16100	23000	23245.83	0.00	0	-1411	24333	23666	23083	22416	21833	24000	22750	40	6900	500	16100	50	1	8033394	1880	-33.38	7.10	12	0.16	-701.00	3296.00	38760	20230904	-39.63	6211	20230810	276.75	34459	-32.09	20240503	14854	57.53	20240206	77500	-69.81	20230904	18200	28.57	20240806	1.51	N	445680	500	40 억		0	N	N	1843	N	00	N
114	20240809	161129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23000	100	2	0.44	3738172800	162799	43.95	22950	23750	22500	29750	16050	22900	22961.94	0.00	0	-34439	25873	24386	22163	20676	18453	25130	21420	40	6850	500	16030	50	1	8033394	1848	-16.39	3.49	12	2.03	-1403.00	6591.00	38760	20230904	-40.66	6211	20230810	270.31	34459	-33.25	20240503	14854	54.84	20240206	77500	-70.32	20230904	12420	85.19	20230810	1.45	N	445680	500	40 억		0	N	N	1843	N	00	N
115	20240809	151200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23100	200	2	0.87	3633937750	158265	42.72	22950	23750	22500	29750	16050	22900	22961.15	0.00	0	-33357	25873	24386	22163	20676	18453	25130	21420	40	6850	500	16030	50	1	8033394	1856	-16.46	3.50	12	1.97	-1403.00	6591.00	38760	20230904	-40.40	6211	20230810	271.92	34459	-32.96	20240503	14854	55.51	20240206	77500	-70.19	20230904	12420	85.99	20230810	1.45	N	445680	500	40 억		0	N	N	2084	N	00	N
116	20240809	141208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22800	-100	5	-0.44	3218122050	140215	37.85	22950	23750	22500	29750	16050	22900	22951.39	0.00	0	-27682	25873	24386	22163	20676	18453	25130	21420	40	6850	500	16030	50	1	8033394	1832	-16.25	3.46	12	1.75	-1403.00	6591.00	38760	20230904	-41.18	6211	20230810	267.09	34459	-33.83	20240503	14854	53.49	20240206	77500	-70.58	20230904	12420	83.57	20230810	1.45	N	445680	500	40 억		0	N	N	2084	N	00	N
117	20240809	131154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22700	-200	5	-0.87	3001792600	130723	35.29	22950	23750	22500	29750	16050	22900	22963.07	0.00	0	-23331	25873	24386	22163	20676	18453	25130	21420	40	6850	500	16030	50	1	8033394	1824	-16.18	3.44	12	1.63	-1403.00	6591.00	38760	20230904	-41.43	6211	20230810	265.48	34459	-34.12	20240503	14854	52.82	20240206	77500	-70.71	20230904	12420	82.77	20230810	1.45	N	445680	500	40 억		0	N	N	2084	N	00	N
118	20240809	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22500	-400	5	-1.75	2911952750	126759	34.22	22950	23750	22500	29750	16050	22900	22972.44	0.00	0	-21726	25873	24386	22163	20676	18453	25130	21420	40	6850	500	16030	50	1	8033394	1808	-16.04	3.41	12	1.58	-1403.00	6591.00	38760	20230904	-41.95	6211	20230810	262.26	34459	-34.71	20240503	14854	51.47	20240206	77500	-70.97	20230904	12420	81.16	20230810	1.45	N	445680	500	40 억		0	N	N	2084	N	00	N
119	20240809	111147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22900	0	3	0.00	2507485250	108901	29.40	22950	23750	22500	29750	16050	22900	23025.53	0.00	0	-14347	25873	24386	22163	20676	18453	25130	21420	40	6850	500	16030	50	1	8033394	1840	-16.32	3.47	12	1.36	-1403.00	6591.00	38760	20230904	-40.92	6211	20230810	268.70	34459	-33.54	20240503	14854	54.17	20240206	77500	-70.45	20230904	12420	84.38	20230810	1.45	N	445680	500	40 억		0	N	N	2084	N	00	N
120	20240809	101152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22700	-200	5	-0.87	1846580250	80118	21.63	22950	23750	22500	29750	16050	22900	23048.52	0.00	0	-7468	25873	24386	22163	20676	18453	25130	21420	40	6850	500	16030	50	1	8033394	1824	-16.18	3.44	12	1.00	-1403.00	6591.00	38760	20230904	-41.43	6211	20230810	265.48	34459	-34.12	20240503	14854	52.82	20240206	77500	-70.71	20230904	12420	82.77	20230810	1.45	N	445680	500	40 억		0	N	N	2084	N	00	N
121	20240809	091152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23250	350	2	1.53	857956350	36931	9.97	22950	23750	22900	29750	16050	22900	23232.59	0.00	0	-777	25873	24386	22163	20676	18453	25130	21420	40	6850	500	16030	50	1	8033394	1868	-16.57	3.53	12	0.46	-1403.00	6591.00	38760	20230904	-40.02	6211	20230810	274.34	34459	-32.53	20240503	14854	56.52	20240206	77500	-70.00	20230904	12420	87.20	20230810	1.45	N	445680	500	40 억		0	N	N	2084	N	00	N
122	20240808	161129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22900	2300	2	11.17	8201075160	368917	243.06	20000	23650	19940	26750	14450	20600	22229.65	0.00	0	-36410	21933	21266	20683	20016	19433	21600	20350	40	6150	500	14420	50	1	8033394	1840	-16.32	3.47	12	4.59	-1403.00	6591.00	38760	20230904	-40.92	6211	20230810	268.70	34459	-33.54	20240503	14854	54.17	20240206	77500	-70.45	20230904	12420	84.38	20230810	1.47	N	445680	500	40 억		0	N	N	2084	N	00	N
123	20240808	151146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23150	2550	2	12.38	7924089910	356840	235.10	20000	23650	19940	26750	14450	20600	22206.28	0.00	0	-38524	21933	21266	20683	20016	19433	21600	20350	40	6150	500	14420	50	1	8033394	1860	-16.50	3.51	12	4.44	-1403.00	6591.00	38760	20230904	-40.27	6211	20230810	272.73	34459	-32.82	20240503	14854	55.85	20240206	77500	-70.13	20230904	12420	86.39	20230810	1.47	N	445680	500	40 억		0	N	N	1555	N	00	N
124	20240808	141145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23100	2500	2	12.14	6819834110	309403	203.85	20000	23600	19940	26750	14450	20600	22041.91	0.00	0	-35995	21933	21266	20683	20016	19433	21600	20350	40	6150	500	14420	50	1	8033394	1856	-16.46	3.50	12	3.85	-1403.00	6591.00	38760	20230904	-40.40	6211	20230810	271.92	34459	-32.96	20240503	14854	55.51	20240206	77500	-70.19	20230904	12420	85.99	20230810	1.47	N	445680	500	40 억		0	N	N	1555	N	00	N
125	20240808	131144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22950	2350	2	11.41	5357935060	245886	162.00	20000	23150	19940	26750	14450	20600	21790.32	0.00	0	-19774	21933	21266	20683	20016	19433	21600	20350	40	6150	500	14420	50	1	8033394	1844	-16.36	3.48	12	3.06	-1403.00	6591.00	38760	20230904	-40.79	6211	20230810	269.51	34459	-33.40	20240503	14854	54.50	20240206	77500	-70.39	20230904	12420	84.78	20230810	1.47	N	445680	500	40 억		0	N	N	1555	N	00	N
126	20240808	121146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22700	2100	2	10.19	4519745810	208695	137.50	20000	22950	19940	26750	14450	20600	21657.18	0.00	0	-24433	21933	21266	20683	20016	19433	21600	20350	40	6150	500	14420	50	1	8033394	1824	-16.18	3.44	12	2.60	-1403.00	6591.00	38760	20230904	-41.43	6211	20230810	265.48	34459	-34.12	20240503	14854	52.82	20240206	77500	-70.71	20230904	12420	82.77	20230810	1.47	N	445680	500	40 억		0	N	N	1555	N	00	N
127	20240808	111144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22050	1450	2	7.04	1967901910	94509	62.27	20000	22950	19940	26750	14450	20600	20822.38	0.00	0	477	21933	21266	20683	20016	19433	21600	20350	40	6150	500	14420	50	1	8033394	1771	-15.72	3.35	12	1.18	-1403.00	6591.00	38760	20230904	-43.11	6211	20230810	255.02	34459	-36.01	20240503	14854	48.44	20240206	77500	-71.55	20230904	12420	77.54	20230810	1.47	N	445680	500	40 억		0	N	N	1555	N	00	N
128	20240808	101138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20600	0	3	0.00	1032121610	50665	33.38	20000	21050	19940	26750	14450	20600	20371.49	0.00	0	6217	21933	21266	20683	20016	19433	21600	20350	40	6150	500	14420	50	1	8033394	1655	-14.68	3.13	12	0.63	-1403.00	6591.00	38760	20230904	-46.85	6211	20230810	231.67	34459	-40.22	20240503	14854	38.68	20240206	77500	-73.42	20230904	12420	65.86	20230810	1.47	N	445680	500	40 억		0	N	N	1555	N	00	N
129	20240808	091132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20600	0	3	0.00	398575650	19322	12.73	20000	21050	20000	26750	14450	20600	20628.07	0.00	0	989	21933	21266	20683	20016	19433	21600	20350	40	6150	500	14420	50	1	8033394	1655	-14.68	3.13	12	0.24	-1403.00	6591.00	38760	20230904	-46.85	6211	20230810	231.67	34459	-40.22	20240503	14854	38.68	20240206	77500	-73.42	20230904	12420	65.86	20230810	1.47	N	445680	500	40 억		0	N	N	1555	N	00	N
130	20240807	161117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20600	50	2	0.24	3144322300	151397	36.21	20450	21350	20100	26700	14400	20550	20768.87	0.00	0	-48757	24516	22532	20366	18382	16216	23525	19375	40	6150	500	14380	50	1	8033394	1655	-14.68	3.13	12	1.88	-1403.00	6591.00	38760	20230904	-46.85	6211	20230810	231.67	34459	-40.22	20240503	14854	38.68	20240206	77500	-73.42	20230904	12420	65.86	20230810	1.62	N	445680	500	40 억		0	N	N	1555	N	00	N
131	20240807	151133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20500	-50	5	-0.24	3031108350	145881	34.89	20450	21350	20100	26700	14400	20550	20777.96	0.00	0	-48876	24516	22532	20366	18382	16216	23525	19375	40	6150	500	14380	50	1	8033394	1647	-14.61	3.11	12	1.82	-1403.00	6591.00	38760	20230904	-47.11	6211	20230810	230.06	34459	-40.51	20240503	14854	38.01	20240206	77500	-73.55	20230904	12420	65.06	20230810	1.62	N	445680	500	40 억		0	N	N	231	N	00	N
132	20240807	141137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20750	200	2	0.97	2560589550	122950	29.41	20450	21350	20100	26700	14400	20550	20826.28	0.00	0	-41867	24516	22532	20366	18382	16216	23525	19375	40	6150	500	14380	50	1	8033394	1667	-14.79	3.15	12	1.53	-1403.00	6591.00	38760	20230904	-46.47	6211	20230810	234.08	34459	-39.78	20240503	14854	39.69	20240206	77500	-73.23	20230904	12420	67.07	20230810	1.62	N	445680	500	40 억		0	N	N	231	N	00	N
133	20240807	131130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20700	150	2	0.73	2202523500	105675	25.28	20450	21350	20100	26700	14400	20550	20842.45	0.00	0	-36090	24516	22532	20366	18382	16216	23525	19375	40	6150	500	14380	50	1	8033394	1663	-14.75	3.14	12	1.32	-1403.00	6591.00	38760	20230904	-46.59	6211	20230810	233.28	34459	-39.93	20240503	14854	39.36	20240206	77500	-73.29	20230904	12420	66.67	20230810	1.62	N	445680	500	40 억		0	N	N	231	N	00	N
134	20240807	121134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20900	350	2	1.70	1977557450	94867	22.69	20450	21350	20100	26700	14400	20550	20845.60	0.00	0	-30560	24516	22532	20366	18382	16216	23525	19375	40	6150	500	14380	50	1	8033394	1679	-14.90	3.17	12	1.18	-1403.00	6591.00	38760	20230904	-46.08	6211	20230810	236.50	34459	-39.35	20240503	14854	40.70	20240206	77500	-73.03	20230904	12420	68.28	20230810	1.62	N	445680	500	40 억		0	N	N	231	N	00	N
135	20240807	111131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21050	500	2	2.43	1707313400	82007	19.61	20450	21350	20100	26700	14400	20550	20819.14	0.00	0	-24126	24516	22532	20366	18382	16216	23525	19375	40	6150	500	14380	50	1	8033394	1691	-15.00	3.19	12	1.02	-1403.00	6591.00	38760	20230904	-45.69	6211	20230810	238.91	34459	-38.91	20240503	14854	41.71	20240206	77500	-72.84	20230904	12420	69.48	20230810	1.62	N	445680	500	40 억		0	N	N	231	N	00	N
136	20240807	101124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20650	100	2	0.49	1205160450	58180	13.92	20450	21150	20100	26700	14400	20550	20714.36	0.00	0	-15751	24516	22532	20366	18382	16216	23525	19375	40	6150	500	14380	50	1	8033394	1659	-14.72	3.13	12	0.72	-1403.00	6591.00	38760	20230904	-46.72	6211	20230810	232.47	34459	-40.07	20240503	14854	39.02	20240206	77500	-73.35	20230904	12420	66.26	20230810	1.62	N	445680	500	40 억		0	N	N	231	N	00	N
137	20240807	091208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20800	250	2	1.22	301158200	14685	3.51	20450	21000	20100	26700	14400	20550	20507.86	0.00	0	-2356	24516	22532	20366	18382	16216	23525	19375	40	6150	500	14380	50	1	8033394	1671	-14.83	3.16	12	0.18	-1403.00	6591.00	38760	20230904	-46.34	6211	20230810	234.89	34459	-39.64	20240503	14854	40.03	20240206	77500	-73.16	20230904	12420	67.47	20230810	1.62	N	445680	500	40 억		0	N	N	231	N	00	N
138	20240806	161109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20550	2520	2	13.98	8547751100	413596	285.00	19640	22350	18200	23400	12630	18030	20666.98	0.00	0	-35267	23598	20813	19096	16311	14594	19955	15453	40	5370	500	12620	50	1	8033394	1651	-14.65	3.12	12	5.15	-1403.00	6591.00	38760	20230904	-46.98	6211	20230810	230.86	34459	-40.36	20240503	14854	38.35	20240206	77500	-73.48	20230904	12420	65.46	20230810	1.75	N	445680	500	40 억		0	N	N	231	N	00	N
139	20240806	151127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21050	3020	2	16.75	8353920800	404247	278.55	19640	22350	18200	23400	12630	18030	20665.39	0.00	0	-34772	23598	20813	19096	16311	14594	19955	15453	40	5370	500	12620	50	1	8033394	1691	-15.00	3.19	12	5.03	-1403.00	6591.00	38760	20230904	-45.69	6211	20230810	238.91	34459	-38.91	20240503	14854	41.71	20240206	77500	-72.84	20230904	12420	69.48	20230810	1.75	N	445680	500	40 억		0	N	N	0	N	00	N
140	20240806	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20700	2670	2	14.81	7948120300	384786	265.14	19640	22350	18200	23400	12630	18030	20655.95	0.00	0	-36679	23598	20813	19096	16311	14594	19955	15453	40	5370	500	12620	50	1	8033394	1663	-14.75	3.14	12	4.79	-1403.00	6591.00	38760	20230904	-46.59	6211	20230810	233.28	34459	-39.93	20240503	14854	39.36	20240206	77500	-73.29	20230904	12420	66.67	20230810	1.75	N	445680	500	40 억		0	N	N	0	N	00	N
141	20240806	131124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20950	2920	2	16.20	7523114450	364305	251.03	19640	22350	18200	23400	12630	18030	20650.59	0.00	0	-35704	23598	20813	19096	16311	14594	19955	15453	40	5370	500	12620	50	1	8033394	1683	-14.93	3.18	12	4.53	-1403.00	6591.00	38760	20230904	-45.95	6211	20230810	237.30	34459	-39.20	20240503	14854	41.04	20240206	77500	-72.97	20230904	12420	68.68	20230810	1.75	N	445680	500	40 억		0	N	N	0	N	00	N
142	20240806	121127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20550	2520	2	13.98	6947487500	336393	231.80	19640	22350	18200	23400	12630	18030	20652.89	0.00	0	-37793	23598	20813	19096	16311	14594	19955	15453	40	5370	500	12620	50	1	8033394	1651	-14.65	3.12	12	4.19	-1403.00	6591.00	38760	20230904	-46.98	6211	20230810	230.86	34459	-40.36	20240503	14854	38.35	20240206	77500	-73.48	20230904	12420	65.46	20230810	1.75	N	445680	500	40 억		0	N	N	0	N	00	N
143	20240806	111113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21000	2970	2	16.47	6192198100	300147	206.82	19640	22350	18200	23400	12630	18030	20630.55	0.00	0	-35596	23598	20813	19096	16311	14594	19955	15453	40	5370	500	12620	50	1	8033394	1687	-14.97	3.19	12	3.74	-1403.00	6591.00	38760	20230904	-45.82	6211	20230810	238.11	34459	-39.06	20240503	14854	41.38	20240206	77500	-72.90	20230904	12420	69.08	20230810	1.75	N	445680	500	40 억		0	N	N	0	N	00	N
144	20240806	101115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21050	3020	2	16.75	4204317050	206543	142.32	19640	21900	18200	23400	12630	18030	20355.65	0.00	0	-32994	23598	20813	19096	16311	14594	19955	15453	40	5370	500	12620	50	1	8033394	1691	-15.00	3.19	12	2.57	-1403.00	6591.00	38760	20230904	-45.69	6211	20230810	238.91	34459	-38.91	20240503	14854	41.71	20240206	77500	-72.84	20230904	12420	69.48	20230810	1.75	N	445680	500	40 억		0	N	N	0	N	00	N
145	20240806	091122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18870	840	2	4.66	1092673150	56203	38.73	19640	19840	18200	23400	12630	18030	19441.54	0.00	0	-10505	23598	20813	19096	16311	14594	19955	15453	40	5370	500	12620	10	1	8033394	1516	-13.45	2.86	12	0.70	-1403.00	6591.00	38760	20230904	-51.32	6211	20230810	203.82	34459	-45.24	20240503	14854	27.04	20240206	77500	-75.65	20230904	12420	51.93	20230810	1.75	N	445680	500	40 억		0	N	N	0	N	00	N
146	20240805	161055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36050	-8150	5	-18.44	11198437550	283419	201.76	43150	43750	34750	57400	30950	44200	39544.15	0.00	0	10697	46166	45182	44616	43632	43066	44900	43350	40	13200	500	30940	50	1	8033394	2896	-25.69	5.47	12	3.53	-1403.00	6591.00	77500	20230904	-53.48	12420	20230810	190.26	68900	-47.68	20240503	29700	21.38	20240206	77500	-53.48	20230904	12420	190.26	20230810	1.86	N	445680	500	40 억		0	N	N	61	N	00	N
147	20240805	151115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35850	-8350	5	-18.89	10496883550	264097	188.01	43150	43750	34750	57400	30950	44200	39746.32	0.00	0	5637	46166	45182	44616	43632	43066	44900	43350	40	13200	500	30940	50	1	8033394	2880	-25.55	5.44	12	3.29	-1403.00	6591.00	77500	20230904	-53.74	12420	20230810	188.65	68900	-47.97	20240503	29700	20.71	20240206	77500	-53.74	20230904	12420	188.65	20230810	1.86	N	445680	500	40 억		0	N	N	61	N	00	N
148	20240805	141115	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38950	-5250	5	-11.88	7945650650	194479	138.45	43150	43750	38900	57400	30950	44200	40856.09	0.00	0	9547	46166	45182	44616	43632	43066	44900	43350	40	13200	500	30940	50	1	8033394	3129	-27.76	5.91	12	2.42	-1403.00	6591.00	77500	20230904	-49.74	12420	20230810	213.61	68900	-43.47	20240503	29700	31.14	20240206	77500	-49.74	20230904	12420	213.61	20230810	1.86	N	445680	500	40 억		0	N	N	61	N	00	N
149	20240805	131115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39850	-4350	5	-9.84	7053528550	171815	122.31	43150	43750	39350	57400	30950	44200	41053.04	0.00	0	11192	46166	45182	44616	43632	43066	44900	43350	40	13200	500	30940	50	1	8033394	3201	-28.40	6.05	12	2.14	-1403.00	6591.00	77500	20230904	-48.58	12420	20230810	220.85	68900	-42.16	20240503	29700	34.18	20240206	77500	-48.58	20230904	12420	220.85	20230810	1.86	N	445680	500	40 억		0	N	N	61	N	00	N
150	20240805	121109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40300	-3900	5	-8.82	5761288300	139441	99.27	43150	43750	40000	57400	30950	44200	41317.03	0.00	0	3391	46166	45182	44616	43632	43066	44900	43350	40	13200	500	30940	50	1	8033394	3237	-28.72	6.11	12	1.74	-1403.00	6591.00	77500	20230904	-48.00	12420	20230810	224.48	68900	-41.51	20240503	29700	35.69	20240206	77500	-48.00	20230904	12420	224.48	20230810	1.86	N	445680	500	40 억		0	N	N	61	N	00	N
151	20240805	111107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40350	-3850	5	-8.71	5021677700	121145	86.24	43150	43750	40000	57400	30950	44200	41451.79	0.00	0	8023	46166	45182	44616	43632	43066	44900	43350	40	13200	500	30940	50	1	8033394	3241	-28.76	6.12	12	1.51	-1403.00	6591.00	77500	20230904	-47.94	12420	20230810	224.88	68900	-41.44	20240503	29700	35.86	20240206	77500	-47.94	20230904	12420	224.88	20230810	1.86	N	445680	500	40 억		0	N	N	61	N	00	N
152	20240805	101104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41300	-2900	5	-6.56	3508425000	83839	59.68	43150	43750	40850	57400	30950	44200	41847.17	0.00	0	4589	46166	45182	44616	43632	43066	44900	43350	40	13200	500	30940	50	1	8033394	3318	-29.44	6.27	12	1.04	-1403.00	6591.00	77500	20230904	-46.71	12420	20230810	232.53	68900	-40.06	20240503	29700	39.06	20240206	77500	-46.71	20230904	12420	232.53	20230810	1.86	N	445680	500	40 억		0	N	N	61	N	00	N
153	20240805	091058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41350	-2850	5	-6.45	1389027800	32794	23.35	43150	43750	40850	57400	30950	44200	42356.16	0.00	0	5384	46166	45182	44616	43632	43066	44900	43350	40	13200	500	30940	50	1	8033394	3322	-29.47	6.27	12	0.41	-1403.00	6591.00	77500	20230904	-46.65	12420	20230810	232.93	68900	-39.99	20240503	29700	39.23	20240206	77500	-46.65	20230904	12420	232.93	20230810	1.86	N	445680	500	40 억		0	N	N	61	N	00	N
154	20240802	161049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44200	-2250	5	-4.84	6244013600	139668	139.96	45150	45600	44050	60300	32550	46450	44703.25	0.00	0	11265	48550	47500	46650	45600	44750	48025	46125	40	13850	500	32510	50	1	8033394	3551	-31.50	6.71	12	1.74	-1403.00	6591.00	77500	20230904	-42.97	12420	20230810	255.88	68900	-35.85	20240503	29700	48.82	20240206	77500	-42.97	20230904	12420	255.88	20230810	1.90	N	445680	500	40 억		0	N	N	61	N	00	N
155	20240802	151049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44200	-2250	5	-4.84	5840682550	130540	130.81	45150	45600	44050	60300	32550	46450	44737.88	0.00	0	10276	48550	47500	46650	45600	44750	48025	46125	40	13850	500	32510	50	1	8033394	3551	-31.50	6.71	12	1.62	-1403.00	6591.00	77500	20230904	-42.97	12420	20230810	255.88	68900	-35.85	20240503	29700	48.82	20240206	77500	-42.97	20230904	12420	255.88	20230810	1.90	N	445680	500	40 억		0	N	N	16	N	00	N
156	20240802	141051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44500	-1950	5	-4.20	4890427050	109140	109.37	45150	45600	44150	60300	32550	46450	44803.47	0.00	0	11710	48550	47500	46650	45600	44750	48025	46125	40	13850	500	32510	50	1	8033394	3575	-31.72	6.75	12	1.36	-1403.00	6591.00	77500	20230904	-42.58	12420	20230810	258.29	68900	-35.41	20240503	29700	49.83	20240206	77500	-42.58	20230904	12420	258.29	20230810	1.90	N	445680	500	40 억		0	N	N	16	N	00	N
157	20240802	131051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44700	-1750	5	-3.77	3815006800	85140	85.32	45150	45600	44150	60300	32550	46450	44801.86	0.00	0	6248	48550	47500	46650	45600	44750	48025	46125	40	13850	500	32510	50	1	8033394	3591	-31.86	6.78	12	1.06	-1403.00	6591.00	77500	20230904	-42.32	12420	20230810	259.90	68900	-35.12	20240503	29700	50.51	20240206	77500	-42.32	20230904	12420	259.90	20230810	1.90	N	445680	500	40 억		0	N	N	16	N	00	N
158	20240802	121051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44550	-1900	5	-4.09	3429442900	76497	76.65	45150	45600	44150	60300	32550	46450	44823.64	0.00	0	5707	48550	47500	46650	45600	44750	48025	46125	40	13850	500	32510	50	1	8033394	3579	-31.75	6.76	12	0.95	-1403.00	6591.00	77500	20230904	-42.52	12420	20230810	258.70	68900	-35.34	20240503	29700	50.00	20240206	77500	-42.52	20230904	12420	258.70	20230810	1.90	N	445680	500	40 억		0	N	N	16	N	00	N
159	20240802	111050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44900	-1550	5	-3.34	3051950450	68043	68.18	45150	45600	44150	60300	32550	46450	44845.01	0.00	0	3092	48550	47500	46650	45600	44750	48025	46125	40	13850	500	32510	50	1	8033394	3607	-32.00	6.81	12	0.85	-1403.00	6591.00	77500	20230904	-42.06	12420	20230810	261.51	68900	-34.83	20240503	29700	51.18	20240206	77500	-42.06	20230904	12420	261.51	20230810	1.90	N	445680	500	40 억		0	N	N	16	N	00	N
160	20240802	101046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45200	-1250	5	-2.69	2673269950	59592	59.72	45150	45600	44150	60300	32550	46450	44850.15	0.00	0	4492	48550	47500	46650	45600	44750	48025	46125	40	13850	500	32510	50	1	8033394	3631	-32.22	6.86	12	0.74	-1403.00	6591.00	77500	20230904	-41.68	12420	20230810	263.93	68900	-34.40	20240503	29700	52.19	20240206	77500	-41.68	20230904	12420	263.93	20230810	1.90	N	445680	500	40 억		0	N	N	16	N	00	N
161	20240802	091052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44900	-1550	5	-3.34	744544850	16514	16.55	45150	45400	44850	60300	32550	46450	45056.13	0.00	0	-3507	48550	47500	46650	45600	44750	48025	46125	40	13850	500	32510	50	1	8033394	3607	-32.00	6.81	12	0.21	-1403.00	6591.00	77500	20230904	-42.06	12420	20230810	261.51	68900	-34.83	20240503	29700	51.18	20240206	77500	-42.06	20230904	12420	261.51	20230810	1.90	N	445680	500	40 억		0	N	N	16	N	00	N
162	20240801	161045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46450	300	2	0.65	4583517500	98211	65.62	46400	47700	45800	59900	32350	46150	46670.62	0.00	0	-3997	49150	47650	46750	45250	44350	47200	44800	40	13750	500	32300	50	1	8033394	3732	-33.11	7.05	12	1.22	-1403.00	6591.00	77500	20230904	-40.06	12420	20230810	273.99	68900	-32.58	20240503	29700	56.40	20240206	77500	-40.06	20230904	12420	273.99	20230810	2.00	N	445680	500	40 억		0	N	N	16	N	00	N
163	20240801	151112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46450	300	2	0.65	4353638000	93259	62.32	46400	47700	45800	59900	32350	46150	46683.30	0.00	0	-3242	49150	47650	46750	45250	44350	47200	44800	40	13750	500	32300	50	1	8033394	3732	-33.11	7.05	12	1.16	-1403.00	6591.00	77500	20230904	-40.06	12420	20230810	273.99	68900	-32.58	20240503	29700	56.40	20240206	77500	-40.06	20230904	12420	273.99	20230810	2.00	N	445680	500	40 억		0	N	N	4	N	00	N
164	20240801	141059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46650	500	2	1.08	3882819400	83138	55.55	46400	47700	45800	59900	32350	46150	46703.31	0.00	0	-3238	49150	47650	46750	45250	44350	47200	44800	40	13750	500	32300	50	1	8033394	3748	-33.25	7.08	12	1.03	-1403.00	6591.00	77500	20230904	-39.81	12420	20230810	275.60	68900	-32.29	20240503	29700	57.07	20240206	77500	-39.81	20230904	12420	275.60	20230810	2.00	N	445680	500	40 억		0	N	N	4	N	00	N
165	20240801	131050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46700	550	2	1.19	3370785800	72168	48.22	46400	47700	45800	59900	32350	46150	46707.49	0.00	0	-3490	49150	47650	46750	45250	44350	47200	44800	40	13750	500	32300	50	1	8033394	3752	-33.29	7.09	12	0.90	-1403.00	6591.00	77500	20230904	-39.74	12420	20230810	276.01	68900	-32.22	20240503	29700	57.24	20240206	77500	-39.74	20230904	12420	276.01	20230810	2.00	N	445680	500	40 억		0	N	N	4	N	00	N
166	20240801	121055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46800	650	2	1.41	3026282200	64811	43.31	46400	47700	45800	59900	32350	46150	46693.96	0.00	0	-4526	49150	47650	46750	45250	44350	47200	44800	40	13750	500	32300	50	1	8033394	3760	-33.36	7.10	12	0.81	-1403.00	6591.00	77500	20230904	-39.61	12420	20230810	276.81	68900	-32.08	20240503	29700	57.58	20240206	77500	-39.61	20230904	12420	276.81	20230810	2.00	N	445680	500	40 억		0	N	N	4	N	00	N
167	20240801	111054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46950	800	2	1.73	2621008300	56120	37.50	46400	47700	45800	59900	32350	46150	46703.64	0.00	0	-3883	49150	47650	46750	45250	44350	47200	44800	40	13750	500	32300	50	1	8033394	3772	-33.46	7.12	12	0.70	-1403.00	6591.00	77500	20230904	-39.42	12420	20230810	278.02	68900	-31.86	20240503	29700	58.08	20240206	77500	-39.42	20230904	12420	278.02	20230810	2.00	N	445680	500	40 억		0	N	N	4	N	00	N
168	20240801	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47000	850	2	1.84	1982540450	42416	28.34	46400	47700	45800	59900	32350	46150	46740.39	0.00	0	-3331	49150	47650	46750	45250	44350	47200	44800	40	13750	500	32300	50	1	8033394	3776	-33.50	7.13	12	0.53	-1403.00	6591.00	77500	20230904	-39.35	12420	20230810	278.42	68900	-31.79	20240503	29700	58.25	20240206	77500	-39.35	20230904	12420	278.42	20230810	2.00	N	445680	500	40 억		0	N	N	4	N	00	N
169	20240801	091039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46100	-50	5	-0.11	577889800	12526	8.37	46400	46550	45800	59900	32350	46150	46135.22	0.00	0	-3031	49150	47650	46750	45250	44350	47200	44800	40	13750	500	32300	50	1	8033394	3703	-32.86	6.99	12	0.16	-1403.00	6591.00	77500	20230904	-40.52	12420	20230810	271.18	68900	-33.09	20240503	29700	55.22	20240206	77500	-40.52	20230904	12420	271.18	20230810	2.00	N	445680	500	40 억		0	N	N	4	N	00	N