KissMeData/263690/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	161035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	20	2	0.24	48647820	5882	70.74	8320	8340	8130	10770	5810	8290	8270.63	14.69	0	117	8470	8380	8230	8140	7990	8425	8185	57	2480	500	5800	10	1	11325610	941	10.23	1.14	12	0.05	812.00	7272.00	12130	20230926	-31.49	7030	20240806	18.21	11310	-26.53	20240116	7030	18.21	20240806	12130	-31.49	20230926	7030	18.21	20240806	0.86	N	263690	500	56 억		1664059	N	N	0	N	00	N
3	20240830	151047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	20	2	0.24	47974760	5801	69.77	8320	8340	8130	10770	5810	8290	8270.08	14.69	0	152	8470	8380	8230	8140	7990	8425	8185	57	2480	500	5800	10	1	11325610	941	10.23	1.14	12	0.05	812.00	7272.00	12130	20230926	-31.49	7030	20240806	18.21	11310	-26.53	20240116	7030	18.21	20240806	12130	-31.49	20230926	7030	18.21	20240806	0.86	N	263690	500	56 억		1664059	N	N	0	N	00	N
4	20240830	141045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	0	3	0.00	32498440	3927	47.23	8320	8340	8130	10770	5810	8290	8275.64	14.69	0	-40	8470	8380	8230	8140	7990	8425	8185	57	2480	500	5800	10	1	11325610	939	10.21	1.14	12	0.03	812.00	7272.00	12130	20230926	-31.66	7030	20240806	17.92	11310	-26.70	20240116	7030	17.92	20240806	12130	-31.66	20230926	7030	17.92	20240806	0.86	N	263690	500	56 억		1664059	N	N	0	N	00	N
5	20240830	131039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	10	2	0.12	31138280	3763	45.26	8320	8340	8130	10770	5810	8290	8274.86	14.69	0	-86	8470	8380	8230	8140	7990	8425	8185	57	2480	500	5800	10	1	11325610	940	10.22	1.14	12	0.03	812.00	7272.00	12130	20230926	-31.57	7030	20240806	18.07	11310	-26.61	20240116	7030	18.07	20240806	12130	-31.57	20230926	7030	18.07	20240806	0.86	N	263690	500	56 억		1664059	N	N	0	N	00	N
6	20240830	121043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8330	40	2	0.48	16651520	2014	24.22	8320	8330	8130	10770	5810	8290	8267.88	14.69	0	-82	8470	8380	8230	8140	7990	8425	8185	57	2480	500	5800	10	1	11325610	943	10.26	1.15	12	0.02	812.00	7272.00	12130	20230926	-31.33	7030	20240806	18.49	11310	-26.35	20240116	7030	18.49	20240806	12130	-31.33	20230926	7030	18.49	20240806	0.86	N	263690	500	56 억		1664059	N	N	0	N	00	N
7	20240830	111055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	-20	5	-0.24	9508010	1155	13.89	8320	8320	8130	10770	5810	8290	8232.04	14.69	0	-82	8470	8380	8230	8140	7990	8425	8185	57	2480	500	5800	10	1	11325610	937	10.18	1.14	12	0.01	812.00	7272.00	12130	20230926	-31.82	7030	20240806	17.64	11310	-26.88	20240116	7030	17.64	20240806	12130	-31.82	20230926	7030	17.64	20240806	0.86	N	263690	500	56 억		1664059	N	N	0	N	00	N
8	20240830	101049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	-30	5	-0.36	7696840	936	11.26	8320	8320	8130	10770	5810	8290	8223.12	14.69	0	-82	8470	8380	8230	8140	7990	8425	8185	57	2480	500	5800	10	1	11325610	935	10.17	1.14	12	0.01	812.00	7272.00	12130	20230926	-31.90	7030	20240806	17.50	11310	-26.97	20240116	7030	17.50	20240806	12130	-31.90	20230926	7030	17.50	20240806	0.86	N	263690	500	56 억		1664059	N	N	0	N	00	N
9	20240830	091054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	-20	5	-0.24	503170	61	0.73	8320	8320	8130	10770	5810	8290	8248.69	14.69	0	-16	8470	8380	8230	8140	7990	8425	8185	57	2480	500	5800	10	1	11325610	937	10.18	1.14	12	0.00	812.00	7272.00	12130	20230926	-31.82	7030	20240806	17.64	11310	-26.88	20240116	7030	17.64	20240806	12130	-31.82	20230926	7030	17.64	20240806	0.86	N	263690	500	56 억		1664059	N	N	0	N	00	N
10	20240829	161052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	40	2	0.48	68014680	8315	42.72	8230	8320	8080	10720	5780	8250	8177.73	14.69	0	-40	8490	8370	8240	8120	7990	8305	8055	57	2470	500	5770	10	1	11325610	939	10.21	1.14	12	0.07	812.00	7272.00	12130	20230926	-31.66	7030	20240806	17.92	11310	-26.70	20240116	7030	17.92	20240806	12130	-31.66	20230926	7030	17.92	20240806	0.77	N	263690	500	56 억		1664099	N	N	0	N	00	N
11	20240829	151102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	50	2	0.61	65867610	8056	41.39	8230	8320	8080	10720	5780	8250	8176.22	14.69	0	-29	8490	8370	8240	8120	7990	8305	8055	57	2470	500	5770	10	1	11325610	940	10.22	1.14	12	0.07	812.00	7272.00	12130	20230926	-31.57	7030	20240806	18.07	11310	-26.61	20240116	7030	18.07	20240806	12130	-31.57	20230926	7030	18.07	20240806	0.77	N	263690	500	56 억		1664099	N	N	0	N	00	N
12	20240829	141102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	-60	5	-0.73	59782350	7318	37.60	8230	8290	8080	10720	5780	8250	8169.22	14.69	0	259	8490	8370	8240	8120	7990	8305	8055	57	2470	500	5770	10	1	11325610	928	10.09	1.13	12	0.06	812.00	7272.00	12130	20230926	-32.48	7030	20240806	16.50	11310	-27.59	20240116	7030	16.50	20240806	12130	-32.48	20230926	7030	16.50	20240806	0.77	N	263690	500	56 억		1664099	N	N	0	N	00	N
13	20240829	131103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	0	3	0.00	23564490	2879	14.79	8230	8290	8080	10720	5780	8250	8184.96	14.69	0	-135	8490	8370	8240	8120	7990	8305	8055	57	2470	500	5770	10	1	11325610	934	10.16	1.13	12	0.03	812.00	7272.00	12130	20230926	-31.99	7030	20240806	17.35	11310	-27.06	20240116	7030	17.35	20240806	12130	-31.99	20230926	7030	17.35	20240806	0.77	N	263690	500	56 억		1664099	N	N	0	N	00	N
14	20240829	121102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-10	5	-0.12	17876840	2189	11.25	8230	8240	8080	10720	5780	8250	8166.67	14.69	0	-69	8490	8370	8240	8120	7990	8305	8055	57	2470	500	5770	10	1	11325610	933	10.15	1.13	12	0.02	812.00	7272.00	12130	20230926	-32.07	7030	20240806	17.21	11310	-27.14	20240116	7030	17.21	20240806	12130	-32.07	20230926	7030	17.21	20240806	0.77	N	263690	500	56 억		1664099	N	N	0	N	00	N
15	20240829	111102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	-60	5	-0.73	15010210	1841	9.46	8230	8230	8080	10720	5780	8250	8153.29	14.69	0	-76	8490	8370	8240	8120	7990	8305	8055	57	2470	500	5770	10	1	11325610	928	10.09	1.13	12	0.02	812.00	7272.00	12130	20230926	-32.48	7030	20240806	16.50	11310	-27.59	20240116	7030	16.50	20240806	12130	-32.48	20230926	7030	16.50	20240806	0.77	N	263690	500	56 억		1664099	N	N	0	N	00	N
16	20240829	101055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	-90	5	-1.09	2748830	337	1.73	8230	8230	8080	10720	5780	8250	8156.77	14.69	0	-93	8490	8370	8240	8120	7990	8305	8055	57	2470	500	5770	10	1	11325610	924	10.05	1.12	12	0.00	812.00	7272.00	12130	20230926	-32.73	7030	20240806	16.07	11310	-27.85	20240116	7030	16.07	20240806	12130	-32.73	20230926	7030	16.07	20240806	0.77	N	263690	500	56 억		1664099	N	N	0	N	00	N
17	20240829	091100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	-60	5	-0.73	964240	118	0.61	8230	8230	8080	10720	5780	8250	8171.53	14.69	0	-46	8490	8370	8240	8120	7990	8305	8055	57	2470	500	5770	10	1	11325610	928	10.09	1.13	12	0.00	812.00	7272.00	12130	20230926	-32.48	7030	20240806	16.50	11310	-27.59	20240116	7030	16.50	20240806	12130	-32.48	20230926	7030	16.50	20240806	0.77	N	263690	500	56 억		1664099	N	N	0	N	00	N
18	20240828	161026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-120	5	-1.43	159590480	19465	54.11	8360	8360	8110	10880	5860	8370	8198.84	14.70	0	-1098	8530	8450	8340	8260	8150	8395	8205	57	2510	500	5850	10	1	11325610	934	10.16	1.13	12	0.17	812.00	7272.00	12130	20230926	-31.99	7030	20240806	17.35	11310	-27.06	20240116	7030	17.35	20240806	12130	-31.99	20230926	7030	17.35	20240806	0.76	N	263690	500	56 억		1665198	N	N	0	N	00	N
19	20240828	151033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	-240	5	-2.87	156636320	19106	53.11	8360	8360	8110	10880	5860	8370	8198.28	14.70	0	-908	8530	8450	8340	8260	8150	8395	8205	57	2510	500	5850	10	1	11325610	921	10.01	1.12	12	0.17	812.00	7272.00	12130	20230926	-32.98	7030	20240806	15.65	11310	-28.12	20240116	7030	15.65	20240806	12130	-32.98	20230926	7030	15.65	20240806	0.76	N	263690	500	56 억		1665198	N	N	0	N	00	N
20	20240828	141035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	-210	5	-2.51	117628790	14319	39.81	8360	8360	8160	10880	5860	8370	8214.87	14.70	0	-232	8530	8450	8340	8260	8150	8395	8205	57	2510	500	5850	10	1	11325610	924	10.05	1.12	12	0.13	812.00	7272.00	12130	20230926	-32.73	7030	20240806	16.07	11310	-27.85	20240116	7030	16.07	20240806	12130	-32.73	20230926	7030	16.07	20240806	0.76	N	263690	500	56 억		1665198	N	N	0	N	00	N
21	20240828	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-130	5	-1.55	84813210	10310	28.66	8360	8360	8200	10880	5860	8370	8226.31	14.70	0	388	8530	8450	8340	8260	8150	8395	8205	57	2510	500	5850	10	1	11325610	933	10.15	1.13	12	0.09	812.00	7272.00	12130	20230926	-32.07	7030	20240806	17.21	11310	-27.14	20240116	7030	17.21	20240806	12130	-32.07	20230926	7030	17.21	20240806	0.76	N	263690	500	56 억		1665198	N	N	0	N	00	N
22	20240828	121030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-130	5	-1.55	59878000	7274	20.22	8360	8360	8200	10880	5860	8370	8231.78	14.70	0	417	8530	8450	8340	8260	8150	8395	8205	57	2510	500	5850	10	1	11325610	933	10.15	1.13	12	0.06	812.00	7272.00	12130	20230926	-32.07	7030	20240806	17.21	11310	-27.14	20240116	7030	17.21	20240806	12130	-32.07	20230926	7030	17.21	20240806	0.76	N	263690	500	56 억		1665198	N	N	0	N	00	N
23	20240828	111030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	-110	5	-1.31	58277080	7080	19.68	8360	8360	8200	10880	5860	8370	8231.23	14.70	0	412	8530	8450	8340	8260	8150	8395	8205	57	2510	500	5850	10	1	11325610	935	10.17	1.14	12	0.06	812.00	7272.00	12130	20230926	-31.90	7030	20240806	17.50	11310	-26.97	20240116	7030	17.50	20240806	12130	-31.90	20230926	7030	17.50	20240806	0.76	N	263690	500	56 억		1665198	N	N	0	N	00	N
24	20240828	101056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-120	5	-1.43	52227110	6348	17.65	8360	8360	8200	10880	5860	8370	8227.33	14.70	0	607	8530	8450	8340	8260	8150	8395	8205	57	2510	500	5850	10	1	11325610	934	10.16	1.13	12	0.06	812.00	7272.00	12130	20230926	-31.99	7030	20240806	17.35	11310	-27.06	20240116	7030	17.35	20240806	12130	-31.99	20230926	7030	17.35	20240806	0.76	N	263690	500	56 억		1665198	N	N	0	N	00	N
25	20240828	091048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	-150	5	-1.79	8726080	1059	2.94	8360	8360	8220	10880	5860	8370	8239.92	14.70	0	760	8530	8450	8340	8260	8150	8395	8205	57	2510	500	5850	10	1	11325610	931	10.12	1.13	12	0.01	812.00	7272.00	12130	20230926	-32.23	7030	20240806	16.93	11310	-27.32	20240116	7030	16.93	20240806	12130	-32.23	20230926	7030	16.93	20240806	0.76	N	263690	500	56 억		1665198	N	N	0	N	00	N
26	20240827	161024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	260	2	3.21	298814030	35971	665.64	8390	8420	8230	10540	5680	8110	8307.08	14.71	0	-961	8376	8242	8166	8032	7956	8205	7995	57	2430	500	5670	10	1	11325610	948	10.31	1.15	12	0.32	812.00	7272.00	12130	20230926	-31.00	7030	20240806	19.06	11310	-25.99	20240116	7030	19.06	20240806	12130	-31.00	20230926	7030	19.06	20240806	0.77	N	263690	500	56 억		1666013	N	N	0	N	00	N
27	20240827	151030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8340	230	2	2.84	290620040	34990	647.48	8390	8420	8230	10540	5680	8110	8305.80	14.71	0	-505	8376	8242	8166	8032	7956	8205	7995	57	2430	500	5670	10	1	11325610	945	10.27	1.15	12	0.31	812.00	7272.00	12130	20230926	-31.24	7030	20240806	18.63	11310	-26.26	20240116	7030	18.63	20240806	12130	-31.24	20230926	7030	18.63	20240806	0.77	N	263690	500	56 억		1666013	N	N	0	N	00	N
28	20240827	141035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	210	2	2.59	194984210	23451	433.96	8390	8420	8230	10540	5680	8110	8314.54	14.71	0	-452	8376	8242	8166	8032	7956	8205	7995	57	2430	500	5670	10	1	11325610	942	10.25	1.14	12	0.21	812.00	7272.00	12130	20230926	-31.41	7030	20240806	18.35	11310	-26.44	20240116	7030	18.35	20240806	12130	-31.41	20230926	7030	18.35	20240806	0.77	N	263690	500	56 억		1666013	N	N	0	N	00	N
29	20240827	131038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	200	2	2.47	166950570	20074	371.47	8390	8420	8230	10540	5680	8110	8316.76	14.71	0	-384	8376	8242	8166	8032	7956	8205	7995	57	2430	500	5670	10	1	11325610	941	10.23	1.14	12	0.18	812.00	7272.00	12130	20230926	-31.49	7030	20240806	18.21	11310	-26.53	20240116	7030	18.21	20240806	12130	-31.49	20230926	7030	18.21	20240806	0.77	N	263690	500	56 억		1666013	N	N	0	N	00	N
30	20240827	121039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	200	2	2.47	147909270	17768	328.79	8390	8420	8260	10540	5680	8110	8324.47	14.71	0	-322	8376	8242	8166	8032	7956	8205	7995	57	2430	500	5670	10	1	11325610	941	10.23	1.14	12	0.16	812.00	7272.00	12130	20230926	-31.49	7030	20240806	18.21	11310	-26.53	20240116	7030	18.21	20240806	12130	-31.49	20230926	7030	18.21	20240806	0.77	N	263690	500	56 억		1666013	N	N	0	N	00	N
31	20240827	111035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	190	2	2.34	136240910	16358	302.70	8390	8420	8260	10540	5680	8110	8328.70	14.71	0	-295	8376	8242	8166	8032	7956	8205	7995	57	2430	500	5670	10	1	11325610	940	10.22	1.14	12	0.14	812.00	7272.00	12130	20230926	-31.57	7030	20240806	18.07	11310	-26.61	20240116	7030	18.07	20240806	12130	-31.57	20230926	7030	18.07	20240806	0.77	N	263690	500	56 억		1666013	N	N	0	N	00	N
32	20240827	101032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	180	2	2.22	102915190	12336	228.28	8390	8420	8260	10540	5680	8110	8342.67	14.71	0	-263	8376	8242	8166	8032	7956	8205	7995	57	2430	500	5670	10	1	11325610	939	10.21	1.14	12	0.11	812.00	7272.00	12130	20230926	-31.66	7030	20240806	17.92	11310	-26.70	20240116	7030	17.92	20240806	12130	-31.66	20230926	7030	17.92	20240806	0.77	N	263690	500	56 억		1666013	N	N	0	N	00	N
33	20240827	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	260	2	3.21	44898220	5353	99.06	8390	8420	8310	10540	5680	8110	8387.49	14.71	0	-898	8376	8242	8166	8032	7956	8205	7995	57	2430	500	5670	10	1	11325610	948	10.31	1.15	12	0.05	812.00	7272.00	12130	20230926	-31.00	7030	20240806	19.06	11310	-25.99	20240116	7030	19.06	20240806	12130	-31.00	20230926	7030	19.06	20240806	0.77	N	263690	500	56 억		1666013	N	N	0	N	00	N
34	20240826	161017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-150	5	-1.82	31469180	3880	202.40	8300	8300	8090	10730	5790	8260	8110.64	14.71	0	-107	8393	8326	8263	8196	8133	8295	8165	57	2470	500	5780	10	1	11325610	919	9.99	1.12	12	0.03	812.00	7272.00	12130	20230926	-33.14	7030	20240806	15.36	11310	-28.29	20240116	7030	15.36	20240806	12130	-33.14	20230926	7030	15.36	20240806	0.79	N	263690	500	56 억		1666115	N	N	0	N	00	N
35	20240826	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	-120	5	-1.45	22531830	2779	144.97	8300	8300	8090	10730	5790	8260	8107.89	14.71	0	-93	8393	8326	8263	8196	8133	8295	8165	57	2470	500	5780	10	1	11325610	922	10.02	1.12	12	0.02	812.00	7272.00	12130	20230926	-32.89	7030	20240806	15.79	11310	-28.03	20240116	7030	15.79	20240806	12130	-32.89	20230926	7030	15.79	20240806	0.79	N	263690	500	56 억		1666115	N	N	0	N	00	N
36	20240826	141031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	-120	5	-1.45	21538810	2657	138.60	8300	8300	8090	10730	5790	8260	8106.44	14.71	0	-86	8393	8326	8263	8196	8133	8295	8165	57	2470	500	5780	10	1	11325610	922	10.02	1.12	12	0.02	812.00	7272.00	12130	20230926	-32.89	7030	20240806	15.79	11310	-28.03	20240116	7030	15.79	20240806	12130	-32.89	20230926	7030	15.79	20240806	0.79	N	263690	500	56 억		1666115	N	N	0	N	00	N
37	20240826	131029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	-120	5	-1.45	21538810	2657	138.60	8300	8300	8090	10730	5790	8260	8106.44	14.71	0	-86	8393	8326	8263	8196	8133	8295	8165	57	2470	500	5780	10	1	11325610	922	10.02	1.12	12	0.02	812.00	7272.00	12130	20230926	-32.89	7030	20240806	15.79	11310	-28.03	20240116	7030	15.79	20240806	12130	-32.89	20230926	7030	15.79	20240806	0.79	N	263690	500	56 억		1666115	N	N	0	N	00	N
38	20240826	121025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	-170	5	-2.06	14136250	1742	90.87	8300	8300	8090	10730	5790	8260	8114.95	14.71	0	-85	8393	8326	8263	8196	8133	8295	8165	57	2470	500	5780	10	1	11325610	916	9.96	1.11	12	0.02	812.00	7272.00	12130	20230926	-33.31	7030	20240806	15.08	11310	-28.47	20240116	7030	15.08	20240806	12130	-33.31	20230926	7030	15.08	20240806	0.79	N	263690	500	56 억		1666115	N	N	0	N	00	N
39	20240826	111028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	-70	5	-0.85	1489020	181	9.44	8300	8300	8170	10730	5790	8260	8226.63	14.71	0	-14	8393	8326	8263	8196	8133	8295	8165	57	2470	500	5780	10	1	11325610	928	10.09	1.13	12	0.00	812.00	7272.00	12130	20230926	-32.48	7030	20240806	16.50	11310	-27.59	20240116	7030	16.50	20240806	12130	-32.48	20230926	7030	16.50	20240806	0.79	N	263690	500	56 억		1666115	N	N	0	N	00	N
40	20240826	101030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	0	3	0.00	1300650	158	8.24	8300	8300	8170	10730	5790	8260	8231.96	14.71	0	-14	8393	8326	8263	8196	8133	8295	8165	57	2470	500	5780	10	1	11325610	935	10.17	1.14	12	0.00	812.00	7272.00	12130	20230926	-31.90	7030	20240806	17.50	11310	-26.97	20240116	7030	17.50	20240806	12130	-31.90	20230926	7030	17.50	20240806	0.79	N	263690	500	56 억		1666115	N	N	0	N	00	N
41	20240826	091024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-20	5	-0.24	331020	40	2.09	8300	8300	8240	10730	5790	8260	8275.50	14.71	0	-23	8393	8326	8263	8196	8133	8295	8165	57	2470	500	5780	10	1	11325610	933	10.15	1.13	12	0.00	812.00	7272.00	12130	20230926	-32.07	7030	20240806	17.21	11310	-27.14	20240116	7030	17.21	20240806	12130	-32.07	20230926	7030	17.21	20240806	0.79	N	263690	500	56 억		1666115	N	N	0	N	00	N
42	20240823	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	-30	5	-0.36	15899090	1917	34.94	8330	8330	8200	10770	5810	8290	8293.74	14.71	0	-444	8490	8390	8270	8170	8050	8330	8110	57	2480	500	5800	10	1	11325610	935	10.17	1.14	12	0.02	812.00	7272.00	12130	20230926	-31.90	7030	20240806	17.50	11310	-26.97	20240116	7030	17.50	20240806	12130	-31.90	20230926	7030	17.50	20240806	0.80	N	263690	500	56 억		1666275	N	N	0	N	00	N
43	20240823	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	-30	5	-0.36	15189070	1831	33.38	8330	8330	8260	10770	5810	8290	8295.51	14.71	0	-444	8490	8390	8270	8170	8050	8330	8110	57	2480	500	5800	10	1	11325610	935	10.17	1.14	12	0.02	812.00	7272.00	12130	20230926	-31.90	7030	20240806	17.50	11310	-26.97	20240116	7030	17.50	20240806	12130	-31.90	20230926	7030	17.50	20240806	0.80	N	263690	500	56 억		1666275	N	N	0	N	00	N
44	20240823	141026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	-20	5	-0.24	14932820	1800	32.81	8330	8330	8270	10770	5810	8290	8296.01	14.71	0	-444	8490	8390	8270	8170	8050	8330	8110	57	2480	500	5800	10	1	11325610	937	10.18	1.14	12	0.02	812.00	7272.00	12130	20230926	-31.82	7030	20240806	17.64	11310	-26.88	20240116	7030	17.64	20240806	12130	-31.82	20230926	7030	17.64	20240806	0.80	N	263690	500	56 억		1666275	N	N	0	N	00	N
45	20240823	131026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	-20	5	-0.24	14932820	1800	32.81	8330	8330	8270	10770	5810	8290	8296.01	14.71	0	-444	8490	8390	8270	8170	8050	8330	8110	57	2480	500	5800	10	1	11325610	937	10.18	1.14	12	0.02	812.00	7272.00	12130	20230926	-31.82	7030	20240806	17.64	11310	-26.88	20240116	7030	17.64	20240806	12130	-31.82	20230926	7030	17.64	20240806	0.80	N	263690	500	56 억		1666275	N	N	0	N	00	N
46	20240823	121024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	-20	5	-0.24	14602020	1760	32.08	8330	8330	8270	10770	5810	8290	8296.60	14.71	0	-444	8490	8390	8270	8170	8050	8330	8110	57	2480	500	5800	10	1	11325610	937	10.18	1.14	12	0.02	812.00	7272.00	12130	20230926	-31.82	7030	20240806	17.64	11310	-26.88	20240116	7030	17.64	20240806	12130	-31.82	20230926	7030	17.64	20240806	0.80	N	263690	500	56 억		1666275	N	N	0	N	00	N
47	20240823	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	10	2	0.12	13051870	1573	28.67	8330	8330	8270	10770	5810	8290	8297.44	14.71	0	-437	8490	8390	8270	8170	8050	8330	8110	57	2480	500	5800	10	1	11325610	940	10.22	1.14	12	0.01	812.00	7272.00	12130	20230926	-31.57	7030	20240806	18.07	11310	-26.61	20240116	7030	18.07	20240806	12130	-31.57	20230926	7030	18.07	20240806	0.80	N	263690	500	56 억		1666275	N	N	0	N	00	N
48	20240823	101026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	10	2	0.12	9724570	1172	21.36	8330	8330	8270	10770	5810	8290	8297.41	14.71	0	-187	8490	8390	8270	8170	8050	8330	8110	57	2480	500	5800	10	1	11325610	940	10.22	1.14	12	0.01	812.00	7272.00	12130	20230926	-31.57	7030	20240806	18.07	11310	-26.61	20240116	7030	18.07	20240806	12130	-31.57	20230926	7030	18.07	20240806	0.80	N	263690	500	56 억		1666275	N	N	0	N	00	N
49	20240823	091025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	0	3	0.00	1761320	212	3.86	8330	8330	8290	10770	5810	8290	8308.11	14.71	0	-89	8490	8390	8270	8170	8050	8330	8110	57	2480	500	5800	10	1	11325610	939	10.21	1.14	12	0.00	812.00	7272.00	12130	20230926	-31.66	7030	20240806	17.92	11310	-26.70	20240116	7030	17.92	20240806	12130	-31.66	20230926	7030	17.92	20240806	0.80	N	263690	500	56 억		1666275	N	N	0	N	00	N
50	20240822	161019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	0	3	0.00	45240070	5486	133.80	8370	8370	8150	10770	5810	8290	8246.46	14.72	0	-653	8543	8416	8293	8166	8043	8355	8105	57	2480	500	5800	10	1	11325610	939	10.21	1.14	12	0.05	812.00	7272.00	12130	20230926	-31.66	7030	20240806	17.92	11310	-26.70	20240116	7030	17.92	20240806	12130	-31.66	20230926	7030	17.92	20240806	0.79	N	263690	500	56 억		1666928	N	N	0	N	00	N
51	20240822	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8180	-110	5	-1.33	40434280	4902	119.56	8370	8370	8150	10770	5810	8290	8248.53	14.72	0	-619	8543	8416	8293	8166	8043	8355	8105	57	2480	500	5800	10	1	11325610	926	10.07	1.12	12	0.04	812.00	7272.00	12130	20230926	-32.56	7030	20240806	16.36	11310	-27.67	20240116	7030	16.36	20240806	12130	-32.56	20230926	7030	16.36	20240806	0.79	N	263690	500	56 억		1666928	N	N	0	N	00	N
52	20240822	141028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	-70	5	-0.84	38314890	4643	113.24	8370	8370	8150	10770	5810	8290	8252.18	14.72	0	-602	8543	8416	8293	8166	8043	8355	8105	57	2480	500	5800	10	1	11325610	931	10.12	1.13	12	0.04	812.00	7272.00	12130	20230926	-32.23	7030	20240806	16.93	11310	-27.32	20240116	7030	16.93	20240806	12130	-32.23	20230926	7030	16.93	20240806	0.79	N	263690	500	56 억		1666928	N	N	0	N	00	N
53	20240822	131027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	-130	5	-1.57	32228990	3898	95.07	8370	8370	8160	10770	5810	8290	8268.08	14.72	0	-593	8543	8416	8293	8166	8043	8355	8105	57	2480	500	5800	10	1	11325610	924	10.05	1.12	12	0.03	812.00	7272.00	12130	20230926	-32.73	7030	20240806	16.07	11310	-27.85	20240116	7030	16.07	20240806	12130	-32.73	20230926	7030	16.07	20240806	0.79	N	263690	500	56 억		1666928	N	N	0	N	00	N
54	20240822	121031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-90	5	-1.09	30701010	3711	90.51	8370	8370	8200	10770	5810	8290	8272.97	14.72	0	-602	8543	8416	8293	8166	8043	8355	8105	57	2480	500	5800	10	1	11325610	929	10.10	1.13	12	0.03	812.00	7272.00	12130	20230926	-32.40	7030	20240806	16.64	11310	-27.50	20240116	7030	16.64	20240806	12130	-32.40	20230926	7030	16.64	20240806	0.79	N	263690	500	56 억		1666928	N	N	0	N	00	N
55	20240822	111022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	0	3	0.00	27054390	3267	79.68	8370	8370	8210	10770	5810	8290	8281.11	14.72	0	-626	8543	8416	8293	8166	8043	8355	8105	57	2480	500	5800	10	1	11325610	939	10.21	1.14	12	0.03	812.00	7272.00	12130	20230926	-31.66	7030	20240806	17.92	11310	-26.70	20240116	7030	17.92	20240806	12130	-31.66	20230926	7030	17.92	20240806	0.79	N	263690	500	56 억		1666928	N	N	0	N	00	N
56	20240822	101021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-40	5	-0.48	21242860	2564	62.54	8370	8370	8240	10770	5810	8290	8285.05	14.72	0	-488	8543	8416	8293	8166	8043	8355	8105	57	2480	500	5800	10	1	11325610	934	10.16	1.13	12	0.02	812.00	7272.00	12130	20230926	-31.99	7030	20240806	17.35	11310	-27.06	20240116	7030	17.35	20240806	12130	-31.99	20230926	7030	17.35	20240806	0.79	N	263690	500	56 억		1666928	N	N	0	N	00	N
57	20240822	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	-20	5	-0.24	13236390	1600	39.02	8370	8370	8270	10770	5810	8290	8272.74	14.72	0	-284	8543	8416	8293	8166	8043	8355	8105	57	2480	500	5800	10	1	11325610	937	10.18	1.14	12	0.01	812.00	7272.00	12130	20230926	-31.82	7030	20240806	17.64	11310	-26.88	20240116	7030	17.64	20240806	12130	-31.82	20230926	7030	17.64	20240806	0.79	N	263690	500	56 억		1666928	N	N	0	N	00	N
58	20240821	161016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	0	3	0.00	33876380	4100	86.81	8420	8420	8170	10770	5810	8290	8262.53	14.72	0	-440	8450	8370	8290	8210	8130	8330	8170	57	2480	500	5800	10	1	11325610	939	10.21	1.14	12	0.04	812.00	7272.00	12130	20230926	-31.66	7030	20240806	17.92	11310	-26.70	20240116	7030	17.92	20240806	12130	-31.66	20230926	7030	17.92	20240806	0.79	N	263690	500	56 억		1666990	N	N	0	N	00	N
59	20240821	151029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	0	3	0.00	24425880	2960	62.67	8420	8420	8170	10770	5810	8290	8251.99	14.72	0	-440	8450	8370	8290	8210	8130	8330	8170	57	2480	500	5800	10	1	11325610	939	10.21	1.14	12	0.03	812.00	7272.00	12130	20230926	-31.66	7030	20240806	17.92	11310	-26.70	20240116	7030	17.92	20240806	12130	-31.66	20230926	7030	17.92	20240806	0.79	N	263690	500	56 억		1666990	N	N	0	N	00	N
60	20240821	141027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-90	5	-1.09	10846970	1318	27.91	8420	8420	8170	10770	5810	8290	8229.87	14.72	0	-79	8450	8370	8290	8210	8130	8330	8170	57	2480	500	5800	10	1	11325610	929	10.10	1.13	12	0.01	812.00	7272.00	12130	20230926	-32.40	7030	20240806	16.64	11310	-27.50	20240116	7030	16.64	20240806	12130	-32.40	20230926	7030	16.64	20240806	0.79	N	263690	500	56 억		1666990	N	N	0	N	00	N
61	20240821	131032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	30	2	0.36	4225560	510	10.80	8420	8420	8180	10770	5810	8290	8285.41	14.72	0	-1	8450	8370	8290	8210	8130	8330	8170	57	2480	500	5800	10	1	11325610	942	10.25	1.14	12	0.00	812.00	7272.00	12130	20230926	-31.41	7030	20240806	18.35	11310	-26.44	20240116	7030	18.35	20240806	12130	-31.41	20230926	7030	18.35	20240806	0.79	N	263690	500	56 억		1666990	N	N	0	N	00	N
62	20240821	121032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	30	2	0.36	4225560	510	10.80	8420	8420	8180	10770	5810	8290	8285.41	14.72	0	-1	8450	8370	8290	8210	8130	8330	8170	57	2480	500	5800	10	1	11325610	942	10.25	1.14	12	0.00	812.00	7272.00	12130	20230926	-31.41	7030	20240806	18.35	11310	-26.44	20240116	7030	18.35	20240806	12130	-31.41	20230926	7030	18.35	20240806	0.79	N	263690	500	56 억		1666990	N	N	0	N	00	N
63	20240821	111026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	30	2	0.36	4225560	510	10.80	8420	8420	8180	10770	5810	8290	8285.41	14.72	0	-1	8450	8370	8290	8210	8130	8330	8170	57	2480	500	5800	10	1	11325610	942	10.25	1.14	12	0.00	812.00	7272.00	12130	20230926	-31.41	7030	20240806	18.35	11310	-26.44	20240116	7030	18.35	20240806	12130	-31.41	20230926	7030	18.35	20240806	0.79	N	263690	500	56 억		1666990	N	N	0	N	00	N
64	20240821	101032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	20	2	0.24	3412600	411	8.70	8420	8420	8180	10770	5810	8290	8303.16	14.72	0	-20	8450	8370	8290	8210	8130	8330	8170	57	2480	500	5800	10	1	11325610	941	10.23	1.14	12	0.00	812.00	7272.00	12130	20230926	-31.49	7030	20240806	18.21	11310	-26.53	20240116	7030	18.21	20240806	12130	-31.49	20230926	7030	18.21	20240806	0.79	N	263690	500	56 억		1666990	N	N	0	N	00	N
65	20240821	091023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	120	2	1.45	1085520	129	2.73	8420	8420	8310	10770	5810	8290	8414.88	14.72	0	-25	8450	8370	8290	8210	8130	8330	8170	57	2480	500	5800	10	1	11325610	952	10.36	1.16	12	0.00	812.00	7272.00	12130	20230926	-30.67	7030	20240806	19.63	11310	-25.64	20240116	7030	19.63	20240806	12130	-30.67	20230926	7030	19.63	20240806	0.79	N	263690	500	56 억		1666990	N	N	0	N	00	N
66	20240820	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	-30	5	-0.36	38914990	4723	102.47	8370	8370	8210	10810	5830	8320	8239.46	14.72	0	358	8453	8386	8263	8196	8073	8420	8230	57	2490	500	5820	10	1	11325610	939	10.21	1.14	12	0.04	812.00	7272.00	12130	20230926	-31.66	7030	20240806	17.92	11310	-26.70	20240116	7030	17.92	20240806	12130	-31.66	20230926	7030	17.92	20240806	0.79	N	263690	500	56 억		1666632	N	N	0	N	00	N
67	20240820	151022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8230	-90	5	-1.08	37260730	4523	98.13	8370	8370	8210	10810	5830	8320	8238.06	14.72	0	399	8453	8386	8263	8196	8073	8420	8230	57	2490	500	5820	10	1	11325610	932	10.14	1.13	12	0.04	812.00	7272.00	12130	20230926	-32.15	7030	20240806	17.07	11310	-27.23	20240116	7030	17.07	20240806	12130	-32.15	20230926	7030	17.07	20240806	0.79	N	263690	500	56 억		1666632	N	N	0	N	00	N
68	20240820	141019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	-50	5	-0.60	17991550	2181	47.32	8370	8370	8210	10810	5830	8320	8249.22	14.72	0	496	8453	8386	8263	8196	8073	8420	8230	57	2490	500	5820	10	1	11325610	937	10.18	1.14	12	0.02	812.00	7272.00	12130	20230926	-31.82	7030	20240806	17.64	11310	-26.88	20240116	7030	17.64	20240806	12130	-31.82	20230926	7030	17.64	20240806	0.79	N	263690	500	56 억		1666632	N	N	0	N	00	N
69	20240820	131022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-80	5	-0.96	13920650	1686	36.58	8370	8370	8210	10810	5830	8320	8256.61	14.72	0	465	8453	8386	8263	8196	8073	8420	8230	57	2490	500	5820	10	1	11325610	933	10.15	1.13	12	0.01	812.00	7272.00	12130	20230926	-32.07	7030	20240806	17.21	11310	-27.14	20240116	7030	17.21	20240806	12130	-32.07	20230926	7030	17.21	20240806	0.79	N	263690	500	56 억		1666632	N	N	0	N	00	N
70	20240820	121015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-20	5	-0.24	13656300	1654	35.89	8370	8370	8210	10810	5830	8320	8256.53	14.72	0	451	8453	8386	8263	8196	8073	8420	8230	57	2490	500	5820	10	1	11325610	940	10.22	1.14	12	0.01	812.00	7272.00	12130	20230926	-31.57	7030	20240806	18.07	11310	-26.61	20240116	7030	18.07	20240806	12130	-31.57	20230926	7030	18.07	20240806	0.79	N	263690	500	56 억		1666632	N	N	0	N	00	N
71	20240820	111014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-20	5	-0.24	13233000	1603	34.78	8370	8370	8210	10810	5830	8320	8255.15	14.72	0	502	8453	8386	8263	8196	8073	8420	8230	57	2490	500	5820	10	1	11325610	940	10.22	1.14	12	0.01	812.00	7272.00	12130	20230926	-31.57	7030	20240806	18.07	11310	-26.61	20240116	7030	18.07	20240806	12130	-31.57	20230926	7030	18.07	20240806	0.79	N	263690	500	56 억		1666632	N	N	0	N	00	N
72	20240820	101011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8340	20	2	0.24	2840270	341	7.40	8370	8370	8290	10810	5830	8320	8329.24	14.72	0	163	8453	8386	8263	8196	8073	8420	8230	57	2490	500	5820	10	1	11325610	945	10.27	1.15	12	0.00	812.00	7272.00	12130	20230926	-31.24	7030	20240806	18.63	11310	-26.26	20240116	7030	18.63	20240806	12130	-31.24	20230926	7030	18.63	20240806	0.79	N	263690	500	56 억		1666632	N	N	0	N	00	N
73	20240820	091015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	50	2	0.60	669600	80	1.74	8370	8370	8370	10810	5830	8320	8370.00	14.72	0	-14	8453	8386	8263	8196	8073	8420	8230	57	2490	500	5820	10	1	11325610	948	10.31	1.15	12	0.00	812.00	7272.00	12130	20230926	-31.00	7030	20240806	19.06	11310	-25.99	20240116	7030	19.06	20240806	12130	-31.00	20230926	7030	19.06	20240806	0.79	N	263690	500	56 억		1666632	N	N	0	N	00	N
74	20240819	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	70	2	0.85	37904580	4609	22.27	8200	8330	8140	10720	5780	8250	8224.04	14.72	0	-776	8536	8392	8196	8052	7856	8295	7955	57	2470	500	5770	10	1	11325610	942	10.25	1.14	12	0.04	812.00	7272.00	12130	20230926	-31.41	7030	20240806	18.35	11310	-26.44	20240116	7030	18.35	20240806	12130	-31.41	20230926	7030	18.35	20240806	0.79	N	263690	500	56 억		1666826	N	N	0	N	00	N
75	20240819	151012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	0	3	0.00	33826650	4116	19.89	8200	8330	8140	10720	5780	8250	8218.33	14.72	0	-813	8536	8392	8196	8052	7856	8295	7955	57	2470	500	5770	10	1	11325610	934	10.16	1.13	12	0.04	812.00	7272.00	12130	20230926	-31.99	7030	20240806	17.35	11310	-27.06	20240116	7030	17.35	20240806	12130	-31.99	20230926	7030	17.35	20240806	0.79	N	263690	500	56 억		1666826	N	N	0	N	00	N
76	20240819	141013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	70	2	0.85	33363520	4060	19.62	8200	8330	8140	10720	5780	8250	8217.62	14.72	0	-828	8536	8392	8196	8052	7856	8295	7955	57	2470	500	5770	10	1	11325610	942	10.25	1.14	12	0.04	812.00	7272.00	12130	20230926	-31.41	7030	20240806	18.35	11310	-26.44	20240116	7030	18.35	20240806	12130	-31.41	20230926	7030	18.35	20240806	0.79	N	263690	500	56 억		1666826	N	N	0	N	00	N
77	20240819	131008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	-30	5	-0.36	23177840	2825	13.65	8200	8260	8140	10720	5780	8250	8204.55	14.72	0	-376	8536	8392	8196	8052	7856	8295	7955	57	2470	500	5770	10	1	11325610	931	10.12	1.13	12	0.02	812.00	7272.00	12130	20230926	-32.23	7030	20240806	16.93	11310	-27.32	20240116	7030	16.93	20240806	12130	-32.23	20230926	7030	16.93	20240806	0.79	N	263690	500	56 억		1666826	N	N	0	N	00	N
78	20240819	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	-40	5	-0.48	21303080	2597	12.55	8200	8260	8140	10720	5780	8250	8202.96	14.72	0	-362	8536	8392	8196	8052	7856	8295	7955	57	2470	500	5770	10	1	11325610	930	10.11	1.13	12	0.02	812.00	7272.00	12130	20230926	-32.32	7030	20240806	16.79	11310	-27.41	20240116	7030	16.79	20240806	12130	-32.32	20230926	7030	16.79	20240806	0.79	N	263690	500	56 억		1666826	N	N	0	N	00	N
79	20240819	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	0	3	0.00	5518980	672	3.25	8200	8250	8140	10720	5780	8250	8212.77	14.72	0	-63	8536	8392	8196	8052	7856	8295	7955	57	2470	500	5770	10	1	11325610	934	10.16	1.13	12	0.01	812.00	7272.00	12130	20230926	-31.99	7030	20240806	17.35	11310	-27.06	20240116	7030	17.35	20240806	12130	-31.99	20230926	7030	17.35	20240806	0.79	N	263690	500	56 억		1666826	N	N	0	N	00	N
80	20240819	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-10	5	-0.12	2017300	246	1.19	8200	8250	8160	10720	5780	8250	8200.41	14.72	0	-31	8536	8392	8196	8052	7856	8295	7955	57	2470	500	5770	10	1	11325610	933	10.15	1.13	12	0.00	812.00	7272.00	12130	20230926	-32.07	7030	20240806	17.21	11310	-27.14	20240116	7030	17.21	20240806	12130	-32.07	20230926	7030	17.21	20240806	0.79	N	263690	500	56 억		1666826	N	N	0	N	00	N
81	20240819	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-50	5	-0.61	205000	25	0.12	8200	8200	8200	10720	5780	8250	8200.00	14.72	0	-3	8536	8392	8196	8052	7856	8295	7955	57	2470	500	5770	10	1	11325610	929	10.10	1.13	12	0.00	812.00	7272.00	12130	20230926	-32.40	7030	20240806	16.64	11310	-27.50	20240116	7030	16.64	20240806	12130	-32.40	20230926	7030	16.64	20240806	0.79	N	263690	500	56 억		1666826	N	N	0	N	00	N
82	20240816	161000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	0	3	0.00	168801050	20693	262.04	8260	8340	8000	10720	5780	8250	8157.40	14.71	0	-412	8383	8316	8183	8116	7983	8350	8150	57	2470	500	5770	10	1	11325610	934	10.16	1.13	12	0.18	812.00	7272.00	12130	20230926	-31.99	7030	20240806	17.35	11310	-27.06	20240116	7030	17.35	20240806	12130	-31.99	20230926	7030	17.35	20240806	0.78	N	263690	500	56 억		1665946	N	N	0	N	00	N
83	20240816	151005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-50	5	-0.61	162286740	19901	252.01	8260	8340	8000	10720	5780	8250	8154.70	14.71	0	-351	8383	8316	8183	8116	7983	8350	8150	57	2470	500	5770	10	1	11325610	929	10.10	1.13	12	0.18	812.00	7272.00	12130	20230926	-32.40	7030	20240806	16.64	11310	-27.50	20240116	7030	16.64	20240806	12130	-32.40	20230926	7030	16.64	20240806	0.78	N	263690	500	56 억		1665946	N	N	0	N	00	N
84	20240816	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	-90	5	-1.09	131924630	16208	205.24	8260	8340	8000	10720	5780	8250	8139.48	14.71	0	834	8383	8316	8183	8116	7983	8350	8150	57	2470	500	5770	10	1	11325610	924	10.05	1.12	12	0.14	812.00	7272.00	12130	20230926	-32.73	7030	20240806	16.07	11310	-27.85	20240116	7030	16.07	20240806	12130	-32.73	20230926	7030	16.07	20240806	0.78	N	263690	500	56 억		1665946	N	N	0	N	00	N
85	20240816	131010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-50	5	-0.61	104025570	12811	162.23	8260	8260	8000	10720	5780	8250	8120.02	14.71	0	638	8383	8316	8183	8116	7983	8350	8150	57	2470	500	5770	10	1	11325610	929	10.10	1.13	12	0.11	812.00	7272.00	12130	20230926	-32.40	7030	20240806	16.64	11310	-27.50	20240116	7030	16.64	20240806	12130	-32.40	20230926	7030	16.64	20240806	0.78	N	263690	500	56 억		1665946	N	N	0	N	00	N
86	20240816	121003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	-90	5	-1.09	97913450	12065	152.78	8260	8260	8000	10720	5780	8250	8115.50	14.71	0	1168	8383	8316	8183	8116	7983	8350	8150	57	2470	500	5770	10	1	11325610	924	10.05	1.12	12	0.11	812.00	7272.00	12130	20230926	-32.73	7030	20240806	16.07	11310	-27.85	20240116	7030	16.07	20240806	12130	-32.73	20230926	7030	16.07	20240806	0.78	N	263690	500	56 억		1665946	N	N	0	N	00	N
87	20240816	111008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	-130	5	-1.58	87559950	10788	136.61	8260	8260	8000	10720	5780	8250	8116.42	14.71	0	976	8383	8316	8183	8116	7983	8350	8150	57	2470	500	5770	10	1	11325610	920	10.00	1.12	12	0.10	812.00	7272.00	12130	20230926	-33.06	7030	20240806	15.50	11310	-28.21	20240116	7030	15.50	20240806	12130	-33.06	20230926	7030	15.50	20240806	0.78	N	263690	500	56 억		1665946	N	N	0	N	00	N
88	20240816	101004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-170	5	-2.06	78438540	9662	122.35	8260	8260	8000	10720	5780	8250	8118.25	14.71	0	1290	8383	8316	8183	8116	7983	8350	8150	57	2470	500	5770	10	1	11325610	915	9.95	1.11	12	0.09	812.00	7272.00	12130	20230926	-33.39	7030	20240806	14.94	11310	-28.56	20240116	7030	14.94	20240806	12130	-33.39	20230926	7030	14.94	20240806	0.78	N	263690	500	56 억		1665946	N	N	0	N	00	N
89	20240816	091006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	-90	5	-1.09	45912220	5619	71.15	8260	8260	8070	10720	5780	8250	8170.89	14.71	0	740	8383	8316	8183	8116	7983	8350	8150	57	2470	500	5770	10	1	11325610	924	10.05	1.12	12	0.05	812.00	7272.00	12130	20230926	-32.73	7030	20240806	16.07	11310	-27.85	20240116	7030	16.07	20240806	12130	-32.73	20230926	7030	16.07	20240806	0.78	N	263690	500	56 억		1665946	N	N	0	N	00	N
90	20240814	161005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	230	2	2.87	63132350	7746	124.00	8100	8250	8050	10420	5620	8020	8150.32	14.70	0	11	8200	8110	8010	7920	7820	8155	7965	57	2400	500	5610	10	1	11325610	934	10.16	1.13	12	0.07	812.00	7272.00	12130	20230926	-31.99	7030	20240806	17.35	11310	-27.06	20240116	7030	17.35	20240806	12130	-31.99	20230926	7030	17.35	20240806	0.79	N	263690	500	56 억		1665221	N	N	0	N	00	N
91	20240814	151007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	230	2	2.87	62646530	7687	123.05	8100	8250	8050	10420	5620	8020	8149.67	14.70	0	16	8200	8110	8010	7920	7820	8155	7965	57	2400	500	5610	10	1	11325610	934	10.16	1.13	12	0.07	812.00	7272.00	12130	20230926	-31.99	7030	20240806	17.35	11310	-27.06	20240116	7030	17.35	20240806	12130	-31.99	20230926	7030	17.35	20240806	0.79	N	263690	500	56 억		1665221	N	N	0	N	00	N
92	20240814	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	200	2	2.49	60696190	7450	119.26	8100	8220	8050	10420	5620	8020	8147.14	14.70	0	18	8200	8110	8010	7920	7820	8155	7965	57	2400	500	5610	10	1	11325610	931	10.12	1.13	12	0.07	812.00	7272.00	12130	20230926	-32.23	7030	20240806	16.93	11310	-27.32	20240116	7030	16.93	20240806	12130	-32.23	20230926	7030	16.93	20240806	0.79	N	263690	500	56 억		1665221	N	N	0	N	00	N
93	20240814	131010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	180	2	2.24	55633680	6832	109.36	8100	8220	8050	10420	5620	8020	8143.10	14.70	0	-24	8200	8110	8010	7920	7820	8155	7965	57	2400	500	5610	10	1	11325610	929	10.10	1.13	12	0.06	812.00	7272.00	12130	20230926	-32.40	7030	20240806	16.64	11310	-27.50	20240116	7030	16.64	20240806	12130	-32.40	20230926	7030	16.64	20240806	0.79	N	263690	500	56 억		1665221	N	N	0	N	00	N
94	20240814	121004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	190	2	2.37	46074410	5663	90.65	8100	8210	8050	10420	5620	8020	8136.04	14.70	0	-218	8200	8110	8010	7920	7820	8155	7965	57	2400	500	5610	10	1	11325610	930	10.11	1.13	12	0.05	812.00	7272.00	12130	20230926	-32.32	7030	20240806	16.79	11310	-27.41	20240116	7030	16.79	20240806	12130	-32.32	20230926	7030	16.79	20240806	0.79	N	263690	500	56 억		1665221	N	N	0	N	00	N
95	20240814	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	30	2	0.37	21322290	2632	42.13	8100	8180	8050	10420	5620	8020	8101.17	14.70	0	-38	8200	8110	8010	7920	7820	8155	7965	57	2400	500	5610	10	1	11325610	912	9.91	1.11	12	0.02	812.00	7272.00	12130	20230926	-33.64	7030	20240806	14.51	11310	-28.82	20240116	7030	14.51	20240806	12130	-33.64	20230926	7030	14.51	20240806	0.79	N	263690	500	56 억		1665221	N	N	0	N	00	N
96	20240814	100956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	90	2	1.12	14598470	1798	28.78	8100	8180	8050	10420	5620	8020	8119.28	14.70	0	-247	8200	8110	8010	7920	7820	8155	7965	57	2400	500	5610	10	1	11325610	919	9.99	1.12	12	0.02	812.00	7272.00	12130	20230926	-33.14	7030	20240806	15.36	11310	-28.29	20240116	7030	15.36	20240806	12130	-33.14	20230926	7030	15.36	20240806	0.79	N	263690	500	56 억		1665221	N	N	0	N	00	N
97	20240814	091032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	90	2	1.12	4301270	531	8.50	8100	8110	8100	10420	5620	8020	8100.32	14.70	0	14	8200	8110	8010	7920	7820	8155	7965	57	2400	500	5610	10	1	11325610	919	9.99	1.12	12	0.00	812.00	7272.00	12130	20230926	-33.14	7030	20240806	15.36	11310	-28.29	20240116	7030	15.36	20240806	12130	-33.14	20230926	7030	15.36	20240806	0.79	N	263690	500	56 억		1665221	N	N	0	N	00	N
98	20240813	160950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	-20	5	-0.25	49979170	6246	91.61	7930	8100	7910	10450	5630	8040	8001.79	14.71	0	-468	8266	8152	7996	7882	7726	8210	7940	57	2410	500	5620	10	1	11325610	908	9.88	1.10	12	0.06	812.00	7272.00	12130	20230926	-33.88	7030	20240806	14.08	11310	-29.09	20240116	7030	14.08	20240806	12130	-33.88	20230926	7030	14.08	20240806	0.79	N	263690	500	56 억		1665589	N	N	0	N	00	N
99	20240813	150957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	0	3	0.00	49786510	6222	91.26	7930	8100	7910	10450	5630	8040	8001.69	14.71	0	-465	8266	8152	7996	7882	7726	8210	7940	57	2410	500	5620	10	1	11325610	911	9.90	1.11	12	0.05	812.00	7272.00	12130	20230926	-33.72	7030	20240806	14.37	11310	-28.91	20240116	7030	14.37	20240806	12130	-33.72	20230926	7030	14.37	20240806	0.79	N	263690	500	56 억		1665589	N	N	0	N	00	N
100	20240813	140956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	0	3	0.00	42368080	5295	77.66	7930	8100	7910	10450	5630	8040	8001.53	14.71	0	-452	8266	8152	7996	7882	7726	8210	7940	57	2410	500	5620	10	1	11325610	911	9.90	1.11	12	0.05	812.00	7272.00	12130	20230926	-33.72	7030	20240806	14.37	11310	-28.91	20240116	7030	14.37	20240806	12130	-33.72	20230926	7030	14.37	20240806	0.79	N	263690	500	56 억		1665589	N	N	0	N	00	N
101	20240813	130956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	0	3	0.00	42368080	5295	77.66	7930	8100	7910	10450	5630	8040	8001.53	14.71	0	-452	8266	8152	7996	7882	7726	8210	7940	57	2410	500	5620	10	1	11325610	911	9.90	1.11	12	0.05	812.00	7272.00	12130	20230926	-33.72	7030	20240806	14.37	11310	-28.91	20240116	7030	14.37	20240806	12130	-33.72	20230926	7030	14.37	20240806	0.79	N	263690	500	56 억		1665589	N	N	0	N	00	N
102	20240813	120951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-10	5	-0.12	34778390	4351	63.82	7930	8100	7910	10450	5630	8040	7993.19	14.71	0	-443	8266	8152	7996	7882	7726	8210	7940	57	2410	500	5620	10	1	11325610	909	9.89	1.10	12	0.04	812.00	7272.00	12130	20230926	-33.80	7030	20240806	14.22	11310	-29.00	20240116	7030	14.22	20240806	12130	-33.80	20230926	7030	14.22	20240806	0.79	N	263690	500	56 억		1665589	N	N	0	N	00	N
103	20240813	110950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	40	2	0.50	32938500	4122	60.46	7930	8100	7910	10450	5630	8040	7990.90	14.71	0	-433	8266	8152	7996	7882	7726	8210	7940	57	2410	500	5620	10	1	11325610	915	9.95	1.11	12	0.04	812.00	7272.00	12130	20230926	-33.39	7030	20240806	14.94	11310	-28.56	20240116	7030	14.94	20240806	12130	-33.39	20230926	7030	14.94	20240806	0.79	N	263690	500	56 억		1665589	N	N	0	N	00	N
104	20240813	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	-20	5	-0.25	21449550	2697	39.56	7930	8050	7910	10450	5630	8040	7953.11	14.71	0	-210	8266	8152	7996	7882	7726	8210	7940	57	2410	500	5620	10	1	11325610	908	9.88	1.10	12	0.02	812.00	7272.00	12130	20230926	-33.88	7030	20240806	14.08	11310	-29.09	20240116	7030	14.08	20240806	12130	-33.88	20230926	7030	14.08	20240806	0.79	N	263690	500	56 억		1665589	N	N	0	N	00	N
105	20240813	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7910	-130	5	-1.62	3718130	468	6.86	7930	7980	7910	10450	5630	8040	7944.72	14.71	0	176	8266	8152	7996	7882	7726	8210	7940	57	2410	500	5620	10	1	11325610	896	9.74	1.09	12	0.00	812.00	7272.00	12130	20230926	-34.79	7030	20240806	12.52	11310	-30.06	20240116	7030	12.52	20240806	12130	-34.79	20230926	7030	12.52	20240806	0.79	N	263690	500	56 억		1665589	N	N	0	N	00	N
106	20240812	160941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	70	2	0.88	54394380	6818	125.61	7860	8110	7840	10360	5580	7970	7969.94	14.70	0	258	8170	8070	7870	7770	7570	8120	7820	57	2390	500	5570	10	1	11325610	911	9.90	1.11	12	0.06	812.00	7272.00	12130	20230926	-33.72	7030	20240806	14.37	11310	-28.91	20240116	7030	14.37	20240806	12130	-33.72	20230926	7030	14.37	20240806	0.78	N	263690	500	56 억		1665331	N	N	0	N	00	N
107	20240812	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	100	2	1.25	35735080	4488	82.68	7860	8110	7840	10360	5580	7970	7962.36	14.70	0	-78	8170	8070	7870	7770	7570	8120	7820	57	2390	500	5570	10	1	11325610	914	9.94	1.11	12	0.04	812.00	7272.00	12130	20230926	-33.47	7030	20240806	14.79	11310	-28.65	20240116	7030	14.79	20240806	12130	-33.47	20230926	7030	14.79	20240806	0.78	N	263690	500	56 억		1665331	N	N	0	N	00	N
108	20240812	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	20	2	0.25	30132580	3791	69.84	7860	8110	7840	10360	5580	7970	7948.45	14.70	0	180	8170	8070	7870	7770	7570	8120	7820	57	2390	500	5570	10	1	11325610	905	9.84	1.10	12	0.03	812.00	7272.00	12130	20230926	-34.13	7030	20240806	13.66	11310	-29.35	20240116	7030	13.66	20240806	12130	-34.13	20230926	7030	13.66	20240806	0.78	N	263690	500	56 억		1665331	N	N	0	N	00	N
109	20240812	130940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7920	-50	5	-0.63	22602140	2847	52.45	7860	8110	7840	10360	5580	7970	7938.93	14.70	0	245	8170	8070	7870	7770	7570	8120	7820	57	2390	500	5570	10	1	11325610	897	9.75	1.09	12	0.03	812.00	7272.00	12130	20230926	-34.71	7030	20240806	12.66	11310	-29.97	20240116	7030	12.66	20240806	12130	-34.71	20230926	7030	12.66	20240806	0.78	N	263690	500	56 억		1665331	N	N	0	N	00	N
110	20240812	120940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	10	2	0.13	17977570	2264	41.71	7860	8110	7840	10360	5580	7970	7940.62	14.70	0	172	8170	8070	7870	7770	7570	8120	7820	57	2390	500	5570	10	1	11325610	904	9.83	1.10	12	0.02	812.00	7272.00	12130	20230926	-34.21	7030	20240806	13.51	11310	-29.44	20240116	7030	13.51	20240806	12130	-34.21	20230926	7030	13.51	20240806	0.78	N	263690	500	56 억		1665331	N	N	0	N	00	N
111	20240812	110943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	20	2	0.25	10536690	1320	24.32	7860	8110	7860	10360	5580	7970	7982.34	14.70	0	145	8170	8070	7870	7770	7570	8120	7820	57	2390	500	5570	10	1	11325610	905	9.84	1.10	12	0.01	812.00	7272.00	12130	20230926	-34.13	7030	20240806	13.66	11310	-29.35	20240116	7030	13.66	20240806	12130	-34.13	20230926	7030	13.66	20240806	0.78	N	263690	500	56 억		1665331	N	N	0	N	00	N
112	20240812	100933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	20	2	0.25	10368900	1299	23.93	7860	8110	7860	10360	5580	7970	7982.22	14.70	0	145	8170	8070	7870	7770	7570	8120	7820	57	2390	500	5570	10	1	11325610	905	9.84	1.10	12	0.01	812.00	7272.00	12130	20230926	-34.13	7030	20240806	13.66	11310	-29.35	20240116	7030	13.66	20240806	12130	-34.13	20230926	7030	13.66	20240806	0.78	N	263690	500	56 억		1665331	N	N	0	N	00	N
113	20240812	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	0	3	0.00	1469530	186	3.43	7860	7970	7860	10360	5580	7970	7900.70	14.70	0	54	8170	8070	7870	7770	7570	8120	7820	57	2390	500	5570	10	1	11325610	903	9.82	1.10	12	0.00	812.00	7272.00	12130	20230926	-34.30	7030	20240806	13.37	11310	-29.53	20240116	7030	13.37	20240806	12130	-34.30	20230926	7030	13.37	20240806	0.78	N	263690	500	56 억		1665331	N	N	0	N	00	N
114	20240809	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	270	2	3.51	42489880	5428	113.27	7770	7970	7670	10010	5390	7700	7827.98	14.70	0	116	7946	7822	7676	7552	7406	7885	7615	57	2310	500	5390	10	1	11325610	903	9.82	1.10	12	0.05	812.00	7272.00	12600	20230803	-36.75	7030	20240806	13.37	11310	-29.53	20240116	7030	13.37	20240806	12130	-34.30	20230926	7030	13.37	20240806	0.79	N	263690	500	56 억		1665215	N	N	0	N	00	N
115	20240809	150949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7960	260	2	3.38	41956600	5361	111.87	7770	7970	7670	10010	5390	7700	7826.36	14.70	0	73	7946	7822	7676	7552	7406	7885	7615	57	2310	500	5390	10	1	11325610	902	9.80	1.09	12	0.05	812.00	7272.00	12600	20230803	-36.83	7030	20240806	13.23	11310	-29.62	20240116	7030	13.23	20240806	12130	-34.38	20230926	7030	13.23	20240806	0.79	N	263690	500	56 억		1665215	N	N	0	N	00	N
116	20240809	140954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7850	150	2	1.95	26736010	3428	71.54	7770	7850	7670	10010	5390	7700	7799.42	14.70	0	-172	7946	7822	7676	7552	7406	7885	7615	57	2310	500	5390	10	1	11325610	889	9.67	1.08	12	0.03	812.00	7272.00	12600	20230803	-37.70	7030	20240806	11.66	11310	-30.59	20240116	7030	11.66	20240806	12130	-35.28	20230926	7030	11.66	20240806	0.79	N	263690	500	56 억		1665215	N	N	0	N	00	N
117	20240809	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7850	150	2	1.95	21976760	2817	58.79	7770	7850	7670	10010	5390	7700	7801.62	14.70	0	-194	7946	7822	7676	7552	7406	7885	7615	57	2310	500	5390	10	1	11325610	889	9.67	1.08	12	0.02	812.00	7272.00	12600	20230803	-37.70	7030	20240806	11.66	11310	-30.59	20240116	7030	11.66	20240806	12130	-35.28	20230926	7030	11.66	20240806	0.79	N	263690	500	56 억		1665215	N	N	0	N	00	N
118	20240809	120945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	120	2	1.56	18100070	2321	48.43	7770	7850	7670	10010	5390	7700	7798.56	14.70	0	-170	7946	7822	7676	7552	7406	7885	7615	57	2310	500	5390	10	1	11325610	886	9.63	1.08	12	0.02	812.00	7272.00	12600	20230803	-37.94	7030	20240806	11.24	11310	-30.86	20240116	7030	11.24	20240806	12130	-35.53	20230926	7030	11.24	20240806	0.79	N	263690	500	56 억		1665215	N	N	0	N	00	N
119	20240809	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7830	130	2	1.69	17091290	2192	45.74	7770	7850	7670	10010	5390	7700	7797.30	14.70	0	-168	7946	7822	7676	7552	7406	7885	7615	57	2310	500	5390	10	1	11325610	887	9.64	1.08	12	0.02	812.00	7272.00	12600	20230803	-37.86	7030	20240806	11.38	11310	-30.77	20240116	7030	11.38	20240806	12130	-35.45	20230926	7030	11.38	20240806	0.79	N	263690	500	56 억		1665215	N	N	0	N	00	N
120	20240809	100946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7830	130	2	1.69	12217210	1569	32.74	7770	7830	7670	10010	5390	7700	7786.84	14.70	0	-123	7946	7822	7676	7552	7406	7885	7615	57	2310	500	5390	10	1	11325610	887	9.64	1.08	12	0.01	812.00	7272.00	12600	20230803	-37.86	7030	20240806	11.38	11310	-30.77	20240116	7030	11.38	20240806	12130	-35.45	20230926	7030	11.38	20240806	0.79	N	263690	500	56 억		1665215	N	N	0	N	00	N
121	20240809	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7730	30	2	0.39	1703340	221	4.61	7770	7770	7670	10010	5390	7700	7707.56	14.70	0	-9	7946	7822	7676	7552	7406	7885	7615	57	2310	500	5390	10	1	11325610	875	9.52	1.06	12	0.00	812.00	7272.00	12600	20230803	-38.65	7030	20240806	9.96	11310	-31.65	20240116	7030	9.96	20240806	12130	-36.27	20230926	7030	9.96	20240806	0.79	N	263690	500	56 억		1665215	N	N	0	N	00	N
122	20240808	160923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	10	2	0.13	36815980	4792	68.49	7690	7800	7530	9990	5390	7690	7682.80	14.70	0	245	7890	7790	7590	7490	7290	7840	7540	57	2300	500	5380	10	1	11325610	872	9.48	1.06	12	0.04	812.00	7272.00	12600	20230803	-38.89	7030	20240806	9.53	11310	-31.92	20240116	7030	9.53	20240806	12130	-36.52	20230926	7030	9.53	20240806	0.81	N	263690	500	56 억		1664968	N	N	0	N	00	N
123	20240808	150937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7640	-50	5	-0.65	30402990	3949	56.44	7690	7800	7640	9990	5390	7690	7698.91	14.70	0	-210	7890	7790	7590	7490	7290	7840	7540	57	2300	500	5380	10	1	11325610	865	9.41	1.05	12	0.03	812.00	7272.00	12600	20230803	-39.37	7030	20240806	8.68	11310	-32.45	20240116	7030	8.68	20240806	12130	-37.02	20230926	7030	8.68	20240806	0.81	N	263690	500	56 억		1664968	N	N	0	N	00	N
124	20240808	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7730	40	2	0.52	23299490	3021	43.18	7690	7800	7650	9990	5390	7690	7712.51	14.70	0	-208	7890	7790	7590	7490	7290	7840	7540	57	2300	500	5380	10	1	11325610	875	9.52	1.06	12	0.03	812.00	7272.00	12600	20230803	-38.65	7030	20240806	9.96	11310	-31.65	20240116	7030	9.96	20240806	12130	-36.27	20230926	7030	9.96	20240806	0.81	N	263690	500	56 억		1664968	N	N	0	N	00	N
125	20240808	130936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7660	-30	5	-0.39	23284030	3019	43.15	7690	7800	7650	9990	5390	7690	7712.50	14.70	0	-207	7890	7790	7590	7490	7290	7840	7540	57	2300	500	5380	10	1	11325610	868	9.43	1.05	12	0.03	812.00	7272.00	12600	20230803	-39.21	7030	20240806	8.96	11310	-32.27	20240116	7030	8.96	20240806	12130	-36.85	20230926	7030	8.96	20240806	0.81	N	263690	500	56 억		1664968	N	N	0	N	00	N
126	20240808	120941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	10	2	0.13	13512940	1752	25.04	7690	7800	7650	9990	5390	7690	7712.87	14.70	0	-207	7890	7790	7590	7490	7290	7840	7540	57	2300	500	5380	10	1	11325610	872	9.48	1.06	12	0.02	812.00	7272.00	12600	20230803	-38.89	7030	20240806	9.53	11310	-31.92	20240116	7030	9.53	20240806	12130	-36.52	20230926	7030	9.53	20240806	0.81	N	263690	500	56 억		1664968	N	N	0	N	00	N
127	20240808	110935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	10	2	0.13	13289960	1723	24.62	7690	7800	7650	9990	5390	7690	7713.27	14.70	0	-207	7890	7790	7590	7490	7290	7840	7540	57	2300	500	5380	10	1	11325610	872	9.48	1.06	12	0.02	812.00	7272.00	12600	20230803	-38.89	7030	20240806	9.53	11310	-31.92	20240116	7030	9.53	20240806	12130	-36.52	20230926	7030	9.53	20240806	0.81	N	263690	500	56 억		1664968	N	N	0	N	00	N
128	20240808	100931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	0	3	0.00	13121100	1701	24.31	7690	7800	7650	9990	5390	7690	7713.76	14.70	0	-200	7890	7790	7590	7490	7290	7840	7540	57	2300	500	5380	10	1	11325610	871	9.47	1.06	12	0.02	812.00	7272.00	12600	20230803	-38.97	7030	20240806	9.39	11310	-32.01	20240116	7030	9.39	20240806	12130	-36.60	20230926	7030	9.39	20240806	0.81	N	263690	500	56 억		1664968	N	N	0	N	00	N
129	20240808	090927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7670	-20	5	-0.26	9650900	1255	17.94	7690	7690	7670	9990	5390	7690	7689.96	14.70	0	-17	7890	7790	7590	7490	7290	7840	7540	57	2300	500	5380	10	1	11325610	869	9.45	1.05	12	0.01	812.00	7272.00	12600	20230803	-39.13	7030	20240806	9.10	11310	-32.18	20240116	7030	9.10	20240806	12130	-36.77	20230926	7030	9.10	20240806	0.81	N	263690	500	56 억		1664968	N	N	0	N	00	N
130	20240807	160913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	230	2	3.08	52983930	6997	37.91	7390	7690	7390	9690	5230	7460	7572.41	14.69	0	1108	7906	7682	7356	7132	6806	7795	7245	57	2230	500	5220	10	1	11325610	871	9.47	1.06	12	0.06	812.00	7272.00	12600	20230803	-38.97	7030	20240806	9.39	11310	-32.01	20240116	7030	9.39	20240806	12130	-36.60	20230926	7030	9.39	20240806	0.83	N	263690	500	56 억		1663848	N	N	0	N	00	N
131	20240807	150925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7630	170	2	2.28	46720990	6180	33.49	7390	7660	7390	9690	5230	7460	7560.06	14.69	0	971	7906	7682	7356	7132	6806	7795	7245	57	2230	500	5220	10	1	11325610	864	9.40	1.05	12	0.05	812.00	7272.00	12600	20230803	-39.44	7030	20240806	8.53	11310	-32.54	20240116	7030	8.53	20240806	12130	-37.10	20230926	7030	8.53	20240806	0.83	N	263690	500	56 억		1663848	N	N	0	N	00	N
132	20240807	140931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7630	170	2	2.28	38195710	5065	27.44	7390	7630	7390	9690	5230	7460	7541.14	14.69	0	736	7906	7682	7356	7132	6806	7795	7245	57	2230	500	5220	10	1	11325610	864	9.40	1.05	12	0.04	812.00	7272.00	12600	20230803	-39.44	7030	20240806	8.53	11310	-32.54	20240116	7030	8.53	20240806	12130	-37.10	20230926	7030	8.53	20240806	0.83	N	263690	500	56 억		1663848	N	N	0	N	00	N
133	20240807	130925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	150	2	2.01	27615910	3674	19.91	7390	7610	7390	9690	5230	7460	7516.61	14.69	0	511	7906	7682	7356	7132	6806	7795	7245	57	2230	500	5220	10	1	11325610	862	9.37	1.05	12	0.03	812.00	7272.00	12600	20230803	-39.60	7030	20240806	8.25	11310	-32.71	20240116	7030	8.25	20240806	12130	-37.26	20230926	7030	8.25	20240806	0.83	N	263690	500	56 억		1663848	N	N	0	N	00	N
134	20240807	120928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	140	2	1.88	22943730	3059	16.57	7390	7600	7390	9690	5230	7460	7500.43	14.69	0	500	7906	7682	7356	7132	6806	7795	7245	57	2230	500	5220	10	1	11325610	861	9.36	1.05	12	0.03	812.00	7272.00	12600	20230803	-39.68	7030	20240806	8.11	11310	-32.80	20240116	7030	8.11	20240806	12130	-37.35	20230926	7030	8.11	20240806	0.83	N	263690	500	56 억		1663848	N	N	0	N	00	N
135	20240807	110926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7580	120	2	1.61	20494230	2736	14.82	7390	7580	7390	9690	5230	7460	7490.60	14.69	0	500	7906	7682	7356	7132	6806	7795	7245	57	2230	500	5220	10	1	11325610	858	9.33	1.04	12	0.02	812.00	7272.00	12600	20230803	-39.84	7030	20240806	7.82	11310	-32.98	20240116	7030	7.82	20240806	12130	-37.51	20230926	7030	7.82	20240806	0.83	N	263690	500	56 억		1663848	N	N	0	N	00	N
136	20240807	100919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	100	2	1.34	17854080	2387	12.93	7390	7560	7390	9690	5230	7460	7479.73	14.69	0	341	7906	7682	7356	7132	6806	7795	7245	57	2230	500	5220	10	1	11325610	856	9.31	1.04	12	0.02	812.00	7272.00	12600	20230803	-40.00	7030	20240806	7.54	11310	-33.16	20240116	7030	7.54	20240806	12130	-37.68	20230926	7030	7.54	20240806	0.83	N	263690	500	56 억		1663848	N	N	0	N	00	N
137	20240807	090947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7450	-10	5	-0.13	5901460	793	4.30	7390	7450	7390	9690	5230	7460	7441.90	14.69	0	194	7906	7682	7356	7132	6806	7795	7245	57	2230	500	5220	10	1	11325610	844	9.17	1.02	12	0.01	812.00	7272.00	12600	20230803	-40.87	7030	20240806	5.97	11310	-34.13	20240116	7030	5.97	20240806	12130	-38.58	20230926	7030	5.97	20240806	0.83	N	263690	500	56 억		1663848	N	N	0	N	00	N
138	20240806	160909	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7460	180	2	2.47	137920930	18456	29.00	7030	7580	7030	9460	5100	7280	7472.96	14.68	0	1734	8220	7750	7460	6990	6700	7605	6845	57	2180	500	5090	10	1	11325610	845	9.19	1.03	12	0.16	812.00	7272.00	12600	20230803	-40.79	7030	20240806	6.12	11310	-34.04	20240116	7030	6.12	20240806	12130	-38.50	20230926	7030	6.12	20240806	0.83	N	263690	500	56 억		1662115	N	N	0	N	00	N
139	20240806	150922	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7460	180	2	2.47	130040840	17400	27.34	7030	7580	7030	9460	5100	7280	7473.61	14.68	0	1580	8220	7750	7460	6990	6700	7605	6845	57	2180	500	5090	10	1	11325610	845	9.19	1.03	12	0.15	812.00	7272.00	12600	20230803	-40.79	7030	20240806	6.12	11310	-34.04	20240116	7030	6.12	20240806	12130	-38.50	20230926	7030	6.12	20240806	0.83	N	263690	500	56 억		1662115	N	N	0	N	00	N
140	20240806	140918	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7570	290	2	3.98	119281800	15964	25.08	7030	7580	7030	9460	5100	7280	7471.92	14.68	0	1453	8220	7750	7460	6990	6700	7605	6845	57	2180	500	5090	10	1	11325610	857	9.32	1.04	12	0.14	812.00	7272.00	12600	20230803	-39.92	7030	20240806	7.68	11310	-33.07	20240116	7030	7.68	20240806	12130	-37.59	20230926	7030	7.68	20240806	0.83	N	263690	500	56 억		1662115	N	N	0	N	00	N
141	20240806	130921	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7570	290	2	3.98	119266660	15962	25.08	7030	7580	7030	9460	5100	7280	7471.91	14.68	0	1453	8220	7750	7460	6990	6700	7605	6845	57	2180	500	5090	10	1	11325610	857	9.32	1.04	12	0.14	812.00	7272.00	12600	20230803	-39.92	7030	20240806	7.68	11310	-33.07	20240116	7030	7.68	20240806	12130	-37.59	20230926	7030	7.68	20240806	0.83	N	263690	500	56 억		1662115	N	N	0	N	00	N
142	20240806	120923	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7480	200	2	2.75	107491800	14396	22.62	7030	7580	7030	9460	5100	7280	7466.78	14.68	0	1263	8220	7750	7460	6990	6700	7605	6845	57	2180	500	5090	10	1	11325610	847	9.21	1.03	12	0.13	812.00	7272.00	12600	20230803	-40.63	7030	20240806	6.40	11310	-33.86	20240116	7030	6.40	20240806	12130	-38.33	20230926	7030	6.40	20240806	0.83	N	263690	500	56 억		1662115	N	N	0	N	00	N
143	20240806	110910	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7550	270	2	3.71	102310950	13705	21.53	7030	7580	7030	9460	5100	7280	7465.23	14.68	0	1138	8220	7750	7460	6990	6700	7605	6845	57	2180	500	5090	10	1	11325610	855	9.30	1.04	12	0.12	812.00	7272.00	12600	20230803	-40.08	7030	20240806	7.40	11310	-33.24	20240116	7030	7.40	20240806	12130	-37.76	20230926	7030	7.40	20240806	0.83	N	263690	500	56 억		1662115	N	N	0	N	00	N
144	20240806	100910	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7580	300	2	4.12	65573100	8854	13.91	7030	7580	7030	9460	5100	7280	7406.04	14.68	0	1456	8220	7750	7460	6990	6700	7605	6845	57	2180	500	5090	10	1	11325610	858	9.33	1.04	12	0.08	812.00	7272.00	12600	20230803	-39.84	7030	20240806	7.82	11310	-32.98	20240116	7030	7.82	20240806	12130	-37.51	20230926	7030	7.82	20240806	0.83	N	263690	500	56 억		1662115	N	N	0	N	00	N
145	20240806	090918	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7450	170	2	2.34	17096290	2357	3.70	7030	7450	7030	9460	5100	7280	7253.41	14.68	0	297	8220	7750	7460	6990	6700	7605	6845	57	2180	500	5090	10	1	11325610	844	9.17	1.02	12	0.02	812.00	7272.00	12600	20230803	-40.87	7030	20240806	5.97	11310	-34.13	20240116	7030	5.97	20240806	12130	-38.58	20230926	7030	5.97	20240806	0.83	N	263690	500	56 억		1662115	N	N	0	N	00	N
146	20240805	160859	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7280	-650	5	-8.20	478199640	63609	772.05	7930	7930	7170	10300	5560	7930	7517.80	14.72	0	-5309	8250	8090	8000	7840	7750	8045	7795	57	2370	500	5550	10	1	11325610	825	8.97	1.00	12	0.56	812.00	7272.00	12600	20230803	-42.22	7170	20240805	1.53	11310	-35.63	20240116	7170	1.53	20240805	12130	-39.98	20230926	7170	1.53	20240805	0.83	N	263690	500	56 억		1667430	N	N	0	N	00	N
147	20240805	150914	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7290	-640	5	-8.07	469077560	62354	756.82	7930	7930	7170	10300	5560	7930	7522.81	14.72	0	-5035	8250	8090	8000	7840	7750	8045	7795	57	2370	500	5550	10	1	11325610	826	8.98	1.00	12	0.55	812.00	7272.00	12600	20230803	-42.14	7170	20240805	1.67	11310	-35.54	20240116	7170	1.67	20240805	12130	-39.90	20230926	7170	1.67	20240805	0.83	N	263690	500	56 억		1667430	N	N	0	N	00	N
148	20240805	140915	58	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7360	-570	5	-7.19	413531530	54755	664.58	7930	7930	7360	10300	5560	7930	7552.40	14.72	0	-4920	8250	8090	8000	7840	7750	8045	7795	57	2370	500	5550	10	1	11325610	834	9.06	1.01	12	0.48	812.00	7272.00	12600	20230803	-41.59	7360	20240805	0.00	11310	-34.92	20240116	7360	0.00	20240805	12130	-39.32	20230926	7360	0.00	20240805	0.83	N	263690	500	56 억		1667430	N	N	0	N	00	N
149	20240805	130914	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7400	-530	5	-6.68	355455570	46912	569.39	7930	7930	7400	10300	5560	7930	7577.07	14.72	0	-5193	8250	8090	8000	7840	7750	8045	7795	57	2370	500	5550	10	1	11325610	838	9.11	1.02	12	0.41	812.00	7272.00	12600	20230803	-41.27	7400	20240805	0.00	11310	-34.57	20240116	7400	0.00	20240805	12130	-38.99	20230926	7400	0.00	20240805	0.83	N	263690	500	56 억		1667430	N	N	0	N	00	N
150	20240805	120909	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7500	-430	5	-5.42	273631090	35948	436.32	7930	7930	7500	10300	5560	7930	7611.86	14.72	0	-2211	8250	8090	8000	7840	7750	8045	7795	57	2370	500	5550	10	1	11325610	849	9.24	1.03	12	0.32	812.00	7272.00	12600	20230803	-40.48	7500	20240805	0.00	11310	-33.69	20240116	7500	0.00	20240805	12130	-38.17	20230926	7500	0.00	20240805	0.83	N	263690	500	56 억		1667430	N	N	0	N	00	N
151	20240805	110907	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7600	-330	5	-4.16	176759060	23101	280.39	7930	7930	7600	10300	5560	7930	7651.58	14.72	0	-439	8250	8090	8000	7840	7750	8045	7795	57	2370	500	5550	10	1	11325610	861	9.36	1.05	12	0.20	812.00	7272.00	12600	20230803	-39.68	7600	20240805	0.00	11310	-32.80	20240116	7600	0.00	20240805	12130	-37.35	20230926	7600	0.00	20240805	0.83	N	263690	500	56 억		1667430	N	N	0	N	00	N
152	20240805	100905	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7690	-240	5	-3.03	81496800	10610	128.78	7930	7930	7620	10300	5560	7930	7681.13	14.72	0	-54	8250	8090	8000	7840	7750	8045	7795	57	2370	500	5550	10	1	11325610	871	9.47	1.06	12	0.09	812.00	7272.00	12600	20230803	-38.97	7620	20240805	0.92	11310	-32.01	20240116	7620	0.92	20240805	12130	-36.60	20230926	7620	0.92	20240805	0.83	N	263690	500	56 억		1667430	N	N	0	N	00	N
153	20240805	090900	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7800	-130	5	-1.64	9199170	1178	14.30	7930	7930	7800	10300	5560	7930	7809.14	14.72	0	-148	8250	8090	8000	7840	7750	8045	7795	57	2370	500	5550	10	1	11325610	883	9.61	1.07	12	0.01	812.00	7272.00	12600	20230803	-38.10	7800	20240805	0.00	11310	-31.03	20240116	7800	0.00	20240805	12130	-35.70	20230926	7800	0.00	20240805	0.83	N	263690	500	56 억		1667430	N	N	0	N	00	N
154	20240802	160852	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7930	-240	5	-2.94	65716170	8237	84.71	8160	8160	7910	10620	5720	8170	7978.17	14.73	0	-595	8310	8240	8160	8090	8010	8275	8125	57	2450	500	5710	10	1	11325610	898	9.77	1.09	12	0.07	812.00	7272.00	12600	20230803	-37.06	7910	20240802	0.25	11310	-29.89	20240116	7910	0.25	20240802	12600	-37.06	20230803	7910	0.25	20240802	0.83	N	263690	500	56 억		1668026	N	N	0	N	00	N
155	20240802	150853	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7970	-200	5	-2.45	60614280	7594	78.10	8160	8160	7910	10620	5720	8170	7981.86	14.73	0	-579	8310	8240	8160	8090	8010	8275	8125	57	2450	500	5710	10	1	11325610	903	9.82	1.10	12	0.07	812.00	7272.00	12600	20230803	-36.75	7910	20240802	0.76	11310	-29.53	20240116	7910	0.76	20240802	12600	-36.75	20230803	7910	0.76	20240802	0.83	N	263690	500	56 억		1668026	N	N	0	N	00	N
156	20240802	140856	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7960	-210	5	-2.57	56837140	7119	73.21	8160	8160	7910	10620	5720	8170	7983.87	14.73	0	-540	8310	8240	8160	8090	8010	8275	8125	57	2450	500	5710	10	1	11325610	902	9.80	1.09	12	0.06	812.00	7272.00	12600	20230803	-36.83	7910	20240802	0.63	11310	-29.62	20240116	7910	0.63	20240802	12600	-36.83	20230803	7910	0.63	20240802	0.83	N	263690	500	56 억		1668026	N	N	0	N	00	N
157	20240802	130853	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7960	-210	5	-2.57	44932080	5622	57.82	8160	8160	7910	10620	5720	8170	7992.19	14.73	0	-470	8310	8240	8160	8090	8010	8275	8125	57	2450	500	5710	10	1	11325610	902	9.80	1.09	12	0.05	812.00	7272.00	12600	20230803	-36.83	7910	20240802	0.63	11310	-29.62	20240116	7910	0.63	20240802	12600	-36.83	20230803	7910	0.63	20240802	0.83	N	263690	500	56 억		1668026	N	N	0	N	00	N
158	20240802	120853	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7960	-210	5	-2.57	34873530	4356	44.80	8160	8160	7960	10620	5720	8170	8005.86	14.73	0	-435	8310	8240	8160	8090	8010	8275	8125	57	2450	500	5710	10	1	11325610	902	9.80	1.09	12	0.04	812.00	7272.00	12600	20230803	-36.83	7960	20240802	0.00	11310	-29.62	20240116	7960	0.00	20240802	12600	-36.83	20230803	7960	0.00	20240802	0.83	N	263690	500	56 억		1668026	N	N	0	N	00	N
159	20240802	110853	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8050	-120	5	-1.47	21474860	2676	27.52	8160	8160	8000	10620	5720	8170	8024.99	14.73	0	-36	8310	8240	8160	8090	8010	8275	8125	57	2450	500	5710	10	1	11325610	912	9.91	1.11	12	0.02	812.00	7272.00	12600	20230803	-36.11	8000	20240802	0.62	11310	-28.82	20240116	8000	0.62	20240802	12600	-36.11	20230803	8000	0.62	20240802	0.83	N	263690	500	56 억		1668026	N	N	0	N	00	N
160	20240802	100848	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8120	-50	5	-0.61	16082860	2004	20.61	8160	8160	8000	10620	5720	8170	8025.38	14.73	0	6	8310	8240	8160	8090	8010	8275	8125	57	2450	500	5710	10	1	11325610	920	10.00	1.12	12	0.02	812.00	7272.00	12600	20230803	-35.56	8000	20240802	1.50	11310	-28.21	20240116	8000	1.50	20240802	12600	-35.56	20230803	8000	1.50	20240802	0.83	N	263690	500	56 억		1668026	N	N	0	N	00	N
161	20240802	090855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	-20	5	-0.24	530310	65	0.67	8160	8160	8140	10620	5720	8170	8158.62	14.73	0	-14	8310	8240	8160	8090	8010	8275	8125	57	2450	500	5710	10	1	11325610	923	10.04	1.12	12	0.00	812.00	7272.00	12600	20230803	-35.32	8030	20240724	1.49	11310	-27.94	20240116	8030	1.49	20240724	12600	-35.32	20230803	8030	1.49	20240724	0.83	N	263690	500	56 억		1668026	N	N	0	N	00	N
162	20240801	160849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	30	2	0.37	78922960	9704	122.99	8080	8230	8080	10580	5700	8140	8133.03	14.72	0	657	8326	8232	8166	8072	8006	8200	8040	57	2440	500	5690	10	1	11325610	925	10.06	1.12	12	0.09	812.00	7272.00	12600	20230803	-35.16	8030	20240724	1.74	11310	-27.76	20240116	8030	1.74	20240724	12600	-35.16	20230803	8030	1.74	20240724	0.84	N	263690	500	56 억		1667369	N	N	0	N	00	N
163	20240801	150910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8180	40	2	0.49	75806480	9321	118.14	8080	8230	8080	10580	5700	8140	8132.87	14.72	0	704	8326	8232	8166	8072	8006	8200	8040	57	2440	500	5690	10	1	11325610	926	10.07	1.12	12	0.08	812.00	7272.00	12600	20230803	-35.08	8030	20240724	1.87	11310	-27.67	20240116	8030	1.87	20240724	12600	-35.08	20230803	8030	1.87	20240724	0.84	N	263690	500	56 억		1667369	N	N	0	N	00	N
164	20240801	140901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	30	2	0.37	54601430	6713	85.08	8080	8230	8080	10580	5700	8140	8133.69	14.72	0	511	8326	8232	8166	8072	8006	8200	8040	57	2440	500	5690	10	1	11325610	925	10.06	1.12	12	0.06	812.00	7272.00	12600	20230803	-35.16	8030	20240724	1.74	11310	-27.76	20240116	8030	1.74	20240724	12600	-35.16	20230803	8030	1.74	20240724	0.84	N	263690	500	56 억		1667369	N	N	0	N	00	N
165	20240801	130853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	10	2	0.12	54462760	6696	84.87	8080	8230	8080	10580	5700	8140	8133.63	14.72	0	513	8326	8232	8166	8072	8006	8200	8040	57	2440	500	5690	10	1	11325610	923	10.04	1.12	12	0.06	812.00	7272.00	12600	20230803	-35.32	8030	20240724	1.49	11310	-27.94	20240116	8030	1.49	20240724	12600	-35.32	20230803	8030	1.49	20240724	0.84	N	263690	500	56 억		1667369	N	N	0	N	00	N
166	20240801	120857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	10	2	0.12	53631290	6594	83.57	8080	8230	8080	10580	5700	8140	8133.35	14.72	0	506	8326	8232	8166	8072	8006	8200	8040	57	2440	500	5690	10	1	11325610	923	10.04	1.12	12	0.06	812.00	7272.00	12600	20230803	-35.32	8030	20240724	1.49	11310	-27.94	20240116	8030	1.49	20240724	12600	-35.32	20230803	8030	1.49	20240724	0.84	N	263690	500	56 억		1667369	N	N	0	N	00	N
167	20240801	110857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	30	2	0.37	48680080	5987	75.88	8080	8230	8080	10580	5700	8140	8130.96	14.72	0	507	8326	8232	8166	8072	8006	8200	8040	57	2440	500	5690	10	1	11325610	925	10.06	1.12	12	0.05	812.00	7272.00	12600	20230803	-35.16	8030	20240724	1.74	11310	-27.76	20240116	8030	1.74	20240724	12600	-35.16	20230803	8030	1.74	20240724	0.84	N	263690	500	56 억		1667369	N	N	0	N	00	N
168	20240801	100853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	0	3	0.00	37156310	4573	57.96	8080	8230	8080	10580	5700	8140	8125.15	14.72	0	261	8326	8232	8166	8072	8006	8200	8040	57	2440	500	5690	10	1	11325610	922	10.02	1.12	12	0.04	812.00	7272.00	12600	20230803	-35.40	8030	20240724	1.37	11310	-28.03	20240116	8030	1.37	20240724	12600	-35.40	20230803	8030	1.37	20240724	0.84	N	263690	500	56 억		1667369	N	N	0	N	00	N
169	20240801	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	-20	5	-0.25	6042680	745	9.44	8080	8230	8080	10580	5700	8140	8110.98	14.72	0	84	8326	8232	8166	8072	8006	8200	8040	57	2440	500	5690	10	1	11325610	920	10.00	1.12	12	0.01	812.00	7272.00	12600	20230803	-35.56	8030	20240724	1.12	11310	-28.21	20240116	8030	1.12	20240724	12600	-35.56	20230803	8030	1.12	20240724	0.84	N	263690	500	56 억		1667369	N	N	0	N	00	N