KissMeData/303360/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	161115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	0	3	0.00	129769700	46010	107.35	2800	2890	2800	3690	1990	2840	2820.47	0.31	0	1759	2916	2877	2821	2782	2726	2897	2802	64	850	500	1870	5	1	12877215	366	74.74	1.55	12	0.36	38.00	1827.00	3965	20230908	-28.37	2575	20240805	10.29	3590	-20.89	20240709	2575	10.29	20240805	3965	-28.37	20230908	2575	10.29	20240805	0.15	N	303360	500	64 억		39500	N	N	0	N	00	N
3	20240830	151128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2835	-5	5	-0.18	124210475	44052	102.78	2800	2890	2800	3690	1990	2840	2819.63	0.31	0	1956	2916	2877	2821	2782	2726	2897	2802	64	850	500	1870	5	1	12877215	365	74.61	1.55	12	0.34	38.00	1827.00	3965	20230908	-28.50	2575	20240805	10.10	3590	-21.03	20240709	2575	10.10	20240805	3965	-28.50	20230908	2575	10.10	20240805	0.15	N	303360	500	64 억		39500	N	N	0	N	00	N
4	20240830	141126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	0	3	0.00	88220245	31258	72.93	2800	2890	2800	3690	1990	2840	2822.33	0.31	0	434	2916	2877	2821	2782	2726	2897	2802	64	850	500	1870	5	1	12877215	366	74.74	1.55	12	0.24	38.00	1827.00	3965	20230908	-28.37	2575	20240805	10.29	3590	-20.89	20240709	2575	10.29	20240805	3965	-28.37	20230908	2575	10.29	20240805	0.15	N	303360	500	64 억		39500	N	N	0	N	00	N
5	20240830	131120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	-10	5	-0.35	45238485	15955	37.22	2800	2890	2800	3690	1990	2840	2835.38	0.31	0	1305	2916	2877	2821	2782	2726	2897	2802	64	850	500	1870	5	1	12877215	364	74.47	1.55	12	0.12	38.00	1827.00	3965	20230908	-28.63	2575	20240805	9.90	3590	-21.17	20240709	2575	9.90	20240805	3965	-28.63	20230908	2575	9.90	20240805	0.15	N	303360	500	64 억		39500	N	N	0	N	00	N
6	20240830	121124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2855	15	2	0.53	43211260	15239	35.55	2800	2890	2800	3690	1990	2840	2835.57	0.31	0	1318	2916	2877	2821	2782	2726	2897	2802	64	850	500	1870	5	1	12877215	368	75.13	1.56	12	0.12	38.00	1827.00	3965	20230908	-27.99	2575	20240805	10.87	3590	-20.47	20240709	2575	10.87	20240805	3965	-27.99	20230908	2575	10.87	20240805	0.15	N	303360	500	64 억		39500	N	N	0	N	00	N
7	20240830	111137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2855	15	2	0.53	38084755	13434	31.34	2800	2890	2800	3690	1990	2840	2834.95	0.31	0	1793	2916	2877	2821	2782	2726	2897	2802	64	850	500	1870	5	1	12877215	368	75.13	1.56	12	0.10	38.00	1827.00	3965	20230908	-27.99	2575	20240805	10.87	3590	-20.47	20240709	2575	10.87	20240805	3965	-27.99	20230908	2575	10.87	20240805	0.15	N	303360	500	64 억		39500	N	N	0	N	00	N
8	20240830	101130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	50	2	1.76	16072160	5679	13.25	2800	2890	2800	3690	1990	2840	2830.10	0.31	0	924	2916	2877	2821	2782	2726	2897	2802	64	850	500	1870	5	1	12877215	372	76.05	1.58	12	0.04	38.00	1827.00	3965	20230908	-27.11	2575	20240805	12.23	3590	-19.50	20240709	2575	12.23	20240805	3965	-27.11	20230908	2575	12.23	20240805	0.15	N	303360	500	64 억		39500	N	N	0	N	00	N
9	20240830	091134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	10	2	0.35	6410470	2288	5.34	2800	2860	2800	3690	1990	2840	2801.78	0.31	0	2088	2916	2877	2821	2782	2726	2897	2802	64	850	500	1870	5	1	12877215	367	75.00	1.56	12	0.02	38.00	1827.00	3965	20230908	-28.12	2575	20240805	10.68	3590	-20.61	20240709	2575	10.68	20240805	3965	-28.12	20230908	2575	10.68	20240805	0.15	N	303360	500	64 억		39500	N	N	0	N	00	N
10	20240829	161133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	40	2	1.43	119619920	42659	65.28	2800	2860	2765	3640	1960	2800	2804.10	0.27	0	4105	2940	2870	2810	2740	2680	2865	2735	64	840	500	1840	5	1	12877215	366	74.74	1.55	12	0.33	38.00	1827.00	3965	20230908	-28.37	2575	20240805	10.29	3590	-20.89	20240709	2575	10.29	20240805	3965	-28.37	20230908	2575	10.29	20240805	0.14	N	303360	500	64 억		35372	N	N	0	N	00	N
11	20240829	151144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	30	2	1.07	118327500	42203	64.58	2800	2860	2765	3640	1960	2800	2803.77	0.27	0	4417	2940	2870	2810	2740	2680	2865	2735	64	840	500	1840	5	1	12877215	364	74.47	1.55	12	0.33	38.00	1827.00	3965	20230908	-28.63	2575	20240805	9.90	3590	-21.17	20240709	2575	9.90	20240805	3965	-28.63	20230908	2575	9.90	20240805	0.14	N	303360	500	64 억		35372	N	N	0	N	00	N
12	20240829	141144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	40	2	1.43	113212595	40384	61.80	2800	2860	2765	3640	1960	2800	2803.40	0.27	0	4149	2940	2870	2810	2740	2680	2865	2735	64	840	500	1840	5	1	12877215	366	74.74	1.55	12	0.31	38.00	1827.00	3965	20230908	-28.37	2575	20240805	10.29	3590	-20.89	20240709	2575	10.29	20240805	3965	-28.37	20230908	2575	10.29	20240805	0.14	N	303360	500	64 억		35372	N	N	0	N	00	N
13	20240829	131145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	25	2	0.89	110215880	39327	60.18	2800	2860	2765	3640	1960	2800	2802.55	0.27	0	4904	2940	2870	2810	2740	2680	2865	2735	64	840	500	1840	5	1	12877215	364	74.34	1.55	12	0.31	38.00	1827.00	3965	20230908	-28.75	2575	20240805	9.71	3590	-21.31	20240709	2575	9.71	20240805	3965	-28.75	20230908	2575	9.71	20240805	0.14	N	303360	500	64 억		35372	N	N	0	N	00	N
14	20240829	121144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	10	2	0.36	39479085	14111	21.59	2800	2860	2765	3640	1960	2800	2797.75	0.27	0	2274	2940	2870	2810	2740	2680	2865	2735	64	840	500	1840	5	1	12877215	362	73.95	1.54	12	0.11	38.00	1827.00	3965	20230908	-29.13	2575	20240805	9.13	3590	-21.73	20240709	2575	9.13	20240805	3965	-29.13	20230908	2575	9.13	20240805	0.14	N	303360	500	64 억		35372	N	N	0	N	00	N
15	20240829	111144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	-20	5	-0.71	33931525	12118	18.54	2800	2860	2765	3640	1960	2800	2800.09	0.27	0	2401	2940	2870	2810	2740	2680	2865	2735	64	840	500	1840	5	1	12877215	358	73.16	1.52	12	0.09	38.00	1827.00	3965	20230908	-29.89	2575	20240805	7.96	3590	-22.56	20240709	2575	7.96	20240805	3965	-29.89	20230908	2575	7.96	20240805	0.14	N	303360	500	64 억		35372	N	N	0	N	00	N
16	20240829	101136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	0	3	0.00	10908485	3900	5.97	2800	2835	2765	3640	1960	2800	2797.05	0.27	0	119	2940	2870	2810	2740	2680	2865	2735	64	840	500	1840	5	1	12877215	361	73.68	1.53	12	0.03	38.00	1827.00	3965	20230908	-29.38	2575	20240805	8.74	3590	-22.01	20240709	2575	8.74	20240805	3965	-29.38	20230908	2575	8.74	20240805	0.14	N	303360	500	64 억		35372	N	N	0	N	00	N
17	20240829	091144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	0	3	0.00	3336595	1192	1.82	2800	2805	2765	3640	1960	2800	2799.16	0.27	0	-47	2940	2870	2810	2740	2680	2865	2735	64	840	500	1840	5	1	12877215	361	73.68	1.53	12	0.01	38.00	1827.00	3965	20230908	-29.38	2575	20240805	8.74	3590	-22.01	20240709	2575	8.74	20240805	3965	-29.38	20230908	2575	8.74	20240805	0.14	N	303360	500	64 억		35372	N	N	0	N	00	N
18	20240828	161106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	-35	5	-1.23	183590385	65350	157.00	2800	2880	2750	3685	1985	2835	2809.34	0.20	0	10255	2925	2880	2805	2760	2685	2842	2722	64	850	500	1870	5	1	12877215	361	73.68	1.53	12	0.51	38.00	1827.00	3965	20230908	-29.38	2575	20240805	8.74	3590	-22.01	20240709	2575	8.74	20240805	3965	-29.38	20230908	2575	8.74	20240805	0.14	N	303360	500	64 억		25186	N	N	0	N	00	N
19	20240828	151113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	-10	5	-0.35	175596860	62499	150.15	2800	2880	2750	3685	1985	2835	2809.59	0.20	0	11210	2925	2880	2805	2760	2685	2842	2722	64	850	500	1870	5	1	12877215	364	74.34	1.55	12	0.49	38.00	1827.00	3965	20230908	-28.75	2575	20240805	9.71	3590	-21.31	20240709	2575	9.71	20240805	3965	-28.75	20230908	2575	9.71	20240805	0.14	N	303360	500	64 억		25186	N	N	0	N	00	N
20	20240828	141115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	-10	5	-0.35	163199300	58078	139.53	2800	2880	2750	3685	1985	2835	2810.00	0.20	0	10399	2925	2880	2805	2760	2685	2842	2722	64	850	500	1870	5	1	12877215	364	74.34	1.55	12	0.45	38.00	1827.00	3965	20230908	-28.75	2575	20240805	9.71	3590	-21.31	20240709	2575	9.71	20240805	3965	-28.75	20230908	2575	9.71	20240805	0.14	N	303360	500	64 억		25186	N	N	0	N	00	N
21	20240828	131112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	40	2	1.41	140895220	50171	120.53	2800	2875	2750	3685	1985	2835	2808.30	0.20	0	7924	2925	2880	2805	2760	2685	2842	2722	64	850	500	1870	5	1	12877215	370	75.66	1.57	12	0.39	38.00	1827.00	3965	20230908	-27.49	2575	20240805	11.65	3590	-19.92	20240709	2575	11.65	20240805	3965	-27.49	20230908	2575	11.65	20240805	0.14	N	303360	500	64 억		25186	N	N	0	N	00	N
22	20240828	121110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	15	2	0.53	125682695	44843	107.73	2800	2875	2750	3685	1985	2835	2802.73	0.20	0	6391	2925	2880	2805	2760	2685	2842	2722	64	850	500	1870	5	1	12877215	367	75.00	1.56	12	0.35	38.00	1827.00	3965	20230908	-28.12	2575	20240805	10.68	3590	-20.61	20240709	2575	10.68	20240805	3965	-28.12	20230908	2575	10.68	20240805	0.14	N	303360	500	64 억		25186	N	N	0	N	00	N
23	20240828	111109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2845	10	2	0.35	120741255	43107	103.56	2800	2875	2750	3685	1985	2835	2800.97	0.20	0	6346	2925	2880	2805	2760	2685	2842	2722	64	850	500	1870	5	1	12877215	366	74.87	1.56	12	0.33	38.00	1827.00	3965	20230908	-28.25	2575	20240805	10.49	3590	-20.75	20240709	2575	10.49	20240805	3965	-28.25	20230908	2575	10.49	20240805	0.14	N	303360	500	64 억		25186	N	N	0	N	00	N
24	20240828	101138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	15	2	0.53	91087005	32653	78.45	2800	2875	2750	3685	1985	2835	2789.54	0.20	0	5778	2925	2880	2805	2760	2685	2842	2722	64	850	500	1870	5	1	12877215	367	75.00	1.56	12	0.25	38.00	1827.00	3965	20230908	-28.12	2575	20240805	10.68	3590	-20.61	20240709	2575	10.68	20240805	3965	-28.12	20230908	2575	10.68	20240805	0.14	N	303360	500	64 억		25186	N	N	0	N	00	N
25	20240828	091129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2835	0	3	0.00	31946060	11525	27.69	2800	2835	2750	3685	1985	2835	2771.89	0.20	0	659	2925	2880	2805	2760	2685	2842	2722	64	850	500	1870	5	1	12877215	365	74.61	1.55	12	0.09	38.00	1827.00	3965	20230908	-28.50	2575	20240805	10.10	3590	-21.03	20240709	2575	10.10	20240805	3965	-28.50	20230908	2575	10.10	20240805	0.14	N	303360	500	64 억		25186	N	N	0	N	00	N
26	20240827	161104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2835	-35	5	-1.22	116661380	41625	97.22	2840	2850	2730	3730	2010	2870	2802.68	0.19	0	626	3063	2966	2888	2791	2713	2927	2752	64	860	500	1890	5	1	12877215	365	74.61	1.55	12	0.32	38.00	1827.00	3965	20230908	-28.50	2575	20240805	10.10	3590	-21.03	20240709	2575	10.10	20240805	3965	-28.50	20230908	2575	10.10	20240805	0.15	N	303360	500	64 억		24618	N	N	0	N	00	N
27	20240827	151111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	-70	5	-2.44	109917500	39225	91.62	2840	2850	2730	3730	2010	2870	2802.23	0.19	0	-175	3063	2966	2888	2791	2713	2927	2752	64	860	500	1890	5	1	12877215	361	73.68	1.53	12	0.30	38.00	1827.00	3965	20230908	-29.38	2575	20240805	8.74	3590	-22.01	20240709	2575	8.74	20240805	3965	-29.38	20230908	2575	8.74	20240805	0.15	N	303360	500	64 억		24618	N	N	0	N	00	N
28	20240827	141115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	-55	5	-1.92	91113005	32488	75.88	2840	2850	2730	3730	2010	2870	2804.51	0.19	0	-59	3063	2966	2888	2791	2713	2927	2752	64	860	500	1890	5	1	12877215	362	74.08	1.54	12	0.25	38.00	1827.00	3965	20230908	-29.00	2575	20240805	9.32	3590	-21.59	20240709	2575	9.32	20240805	3965	-29.00	20230908	2575	9.32	20240805	0.15	N	303360	500	64 억		24618	N	N	0	N	00	N
29	20240827	131118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	-70	5	-2.44	80285510	28626	66.86	2840	2850	2730	3730	2010	2870	2804.64	0.19	0	-16	3063	2966	2888	2791	2713	2927	2752	64	860	500	1890	5	1	12877215	361	73.68	1.53	12	0.22	38.00	1827.00	3965	20230908	-29.38	2575	20240805	8.74	3590	-22.01	20240709	2575	8.74	20240805	3965	-29.38	20230908	2575	8.74	20240805	0.15	N	303360	500	64 억		24618	N	N	0	N	00	N
30	20240827	121120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	-40	5	-1.39	65114565	23184	54.15	2840	2850	2730	3730	2010	2870	2808.60	0.19	0	563	3063	2966	2888	2791	2713	2927	2752	64	860	500	1890	5	1	12877215	364	74.47	1.55	12	0.18	38.00	1827.00	3965	20230908	-28.63	2575	20240805	9.90	3590	-21.17	20240709	2575	9.90	20240805	3965	-28.63	20230908	2575	9.90	20240805	0.15	N	303360	500	64 억		24618	N	N	0	N	00	N
31	20240827	111116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2845	-25	5	-0.87	57079830	20332	47.49	2840	2850	2730	3730	2010	2870	2807.39	0.19	0	675	3063	2966	2888	2791	2713	2927	2752	64	860	500	1890	5	1	12877215	366	74.87	1.56	12	0.16	38.00	1827.00	3965	20230908	-28.25	2575	20240805	10.49	3590	-20.75	20240709	2575	10.49	20240805	3965	-28.25	20230908	2575	10.49	20240805	0.15	N	303360	500	64 억		24618	N	N	0	N	00	N
32	20240827	101112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	-55	5	-1.92	35032030	12511	29.22	2840	2850	2730	3730	2010	2870	2800.10	0.19	0	263	3063	2966	2888	2791	2713	2927	2752	64	860	500	1890	5	1	12877215	362	74.08	1.54	12	0.10	38.00	1827.00	3965	20230908	-29.00	2575	20240805	9.32	3590	-21.59	20240709	2575	9.32	20240805	3965	-29.00	20230908	2575	9.32	20240805	0.15	N	303360	500	64 억		24618	N	N	0	N	00	N
33	20240827	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	-70	5	-2.44	9237400	3275	7.65	2840	2850	2800	3730	2010	2870	2820.58	0.19	0	-43	3063	2966	2888	2791	2713	2927	2752	64	860	500	1890	5	1	12877215	361	73.68	1.53	12	0.03	38.00	1827.00	3965	20230908	-29.38	2575	20240805	8.74	3590	-22.01	20240709	2575	8.74	20240805	3965	-29.38	20230908	2575	8.74	20240805	0.15	N	303360	500	64 억		24618	N	N	0	N	00	N
34	20240826	161056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	-115	5	-3.85	121837130	42814	181.75	2985	2985	2810	3880	2090	2985	2845.73	0.20	0	-948	3218	3101	2983	2866	2748	3160	2925	64	895	500	1970	5	1	12877215	370	75.53	1.57	12	0.33	38.00	1827.00	3965	20230908	-27.62	2575	20240805	11.46	3590	-20.06	20240709	2575	11.46	20240805	3965	-27.62	20230908	2575	11.46	20240805	0.18	N	303360	500	64 억		25567	N	N	0	N	00	N
35	20240826	151107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	-135	5	-4.52	111980360	39369	167.12	2985	2985	2810	3880	2090	2985	2844.38	0.20	0	-304	3218	3101	2983	2866	2748	3160	2925	64	895	500	1970	5	1	12877215	367	75.00	1.56	12	0.31	38.00	1827.00	3965	20230908	-28.12	2575	20240805	10.68	3590	-20.61	20240709	2575	10.68	20240805	3965	-28.12	20230908	2575	10.68	20240805	0.18	N	303360	500	64 억		25567	N	N	0	N	00	N
36	20240826	141111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	-135	5	-4.52	104094045	36591	155.33	2985	2985	2810	3880	2090	2985	2844.80	0.20	0	-59	3218	3101	2983	2866	2748	3160	2925	64	895	500	1970	5	1	12877215	367	75.00	1.56	12	0.28	38.00	1827.00	3965	20230908	-28.12	2575	20240805	10.68	3590	-20.61	20240709	2575	10.68	20240805	3965	-28.12	20230908	2575	10.68	20240805	0.18	N	303360	500	64 억		25567	N	N	0	N	00	N
37	20240826	131110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	-135	5	-4.52	91317930	32079	136.18	2985	2985	2810	3880	2090	2985	2846.66	0.20	0	187	3218	3101	2983	2866	2748	3160	2925	64	895	500	1970	5	1	12877215	367	75.00	1.56	12	0.25	38.00	1827.00	3965	20230908	-28.12	2575	20240805	10.68	3590	-20.61	20240709	2575	10.68	20240805	3965	-28.12	20230908	2575	10.68	20240805	0.18	N	303360	500	64 억		25567	N	N	0	N	00	N
38	20240826	121105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-105	5	-3.52	82099025	28840	122.43	2985	2985	2810	3880	2090	2985	2846.71	0.20	0	268	3218	3101	2983	2866	2748	3160	2925	64	895	500	1970	5	1	12877215	371	75.79	1.58	12	0.22	38.00	1827.00	3965	20230908	-27.36	2575	20240805	11.84	3590	-19.78	20240709	2575	11.84	20240805	3965	-27.36	20230908	2575	11.84	20240805	0.18	N	303360	500	64 억		25567	N	N	0	N	00	N
39	20240826	111108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	-115	5	-3.85	75932045	26687	113.29	2985	2985	2810	3880	2090	2985	2845.28	0.20	0	652	3218	3101	2983	2866	2748	3160	2925	64	895	500	1970	5	1	12877215	370	75.53	1.57	12	0.21	38.00	1827.00	3965	20230908	-27.62	2575	20240805	11.46	3590	-20.06	20240709	2575	11.46	20240805	3965	-27.62	20230908	2575	11.46	20240805	0.18	N	303360	500	64 억		25567	N	N	0	N	00	N
40	20240826	101109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	-135	5	-4.52	51759975	18185	77.20	2985	2985	2810	3880	2090	2985	2846.30	0.20	0	608	3218	3101	2983	2866	2748	3160	2925	64	895	500	1970	5	1	12877215	367	75.00	1.56	12	0.14	38.00	1827.00	3965	20230908	-28.12	2575	20240805	10.68	3590	-20.61	20240709	2575	10.68	20240805	3965	-28.12	20230908	2575	10.68	20240805	0.18	N	303360	500	64 억		25567	N	N	0	N	00	N
41	20240826	091105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	-50	5	-1.68	4091180	1402	5.95	2985	2985	2840	3880	2090	2985	2918.10	0.20	0	-100	3218	3101	2983	2866	2748	3160	2925	64	895	500	1970	5	1	12877215	378	77.24	1.61	12	0.01	38.00	1827.00	3965	20230908	-25.98	2575	20240805	13.98	3590	-18.25	20240709	2575	13.98	20240805	3965	-25.98	20230908	2575	13.98	20240805	0.18	N	303360	500	64 억		25567	N	N	0	N	00	N
42	20240823	161057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	105	2	3.65	69979610	23557	18.58	2880	3100	2865	3740	2020	2880	2970.64	0.21	0	-2228	3186	3032	2911	2757	2636	2972	2697	64	860	500	1900	5	1	12877215	384	78.55	1.63	12	0.18	38.00	1827.00	3965	20230908	-24.72	2575	20240805	15.92	3590	-16.85	20240709	2575	15.92	20240805	3965	-24.72	20230908	2575	15.92	20240805	0.19	N	303360	500	64 억		27362	N	N	0	N	00	N
43	20240823	151107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	70	2	2.43	66456500	22362	17.63	2880	3100	2865	3740	2020	2880	2971.85	0.21	0	-1970	3186	3032	2911	2757	2636	2972	2697	64	860	500	1900	5	1	12877215	380	77.63	1.61	12	0.17	38.00	1827.00	3965	20230908	-25.60	2575	20240805	14.56	3590	-17.83	20240709	2575	14.56	20240805	3965	-25.60	20230908	2575	14.56	20240805	0.19	N	303360	500	64 억		27362	N	N	0	N	00	N
44	20240823	141106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	95	2	3.30	58528125	19655	15.50	2880	3100	2865	3740	2020	2880	2977.77	0.21	0	-2065	3186	3032	2911	2757	2636	2972	2697	64	860	500	1900	5	1	12877215	383	78.29	1.63	12	0.15	38.00	1827.00	3965	20230908	-24.97	2575	20240805	15.53	3590	-17.13	20240709	2575	15.53	20240805	3965	-24.97	20230908	2575	15.53	20240805	0.19	N	303360	500	64 억		27362	N	N	0	N	00	N
45	20240823	131105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	135	2	4.69	44960930	15079	11.89	2880	3100	2865	3740	2020	2880	2981.69	0.21	0	-2087	3186	3032	2911	2757	2636	2972	2697	64	860	500	1900	5	1	12877215	388	79.34	1.65	12	0.12	38.00	1827.00	3965	20230908	-23.96	2575	20240805	17.09	3590	-16.02	20240709	2575	17.09	20240805	3965	-23.96	20230908	2575	17.09	20240805	0.19	N	303360	500	64 억		27362	N	N	0	N	00	N
46	20240823	121103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	65	2	2.26	15152965	5158	4.07	2880	2980	2865	3740	2020	2880	2937.76	0.21	0	-715	3186	3032	2911	2757	2636	2972	2697	64	860	500	1900	5	1	12877215	379	77.50	1.61	12	0.04	38.00	1827.00	3965	20230908	-25.73	2575	20240805	14.37	3590	-17.97	20240709	2575	14.37	20240805	3965	-25.73	20230908	2575	14.37	20240805	0.19	N	303360	500	64 억		27362	N	N	0	N	00	N
47	20240823	111101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	65	2	2.26	14826070	5047	3.98	2880	2980	2865	3740	2020	2880	2937.60	0.21	0	-711	3186	3032	2911	2757	2636	2972	2697	64	860	500	1900	5	1	12877215	379	77.50	1.61	12	0.04	38.00	1827.00	3965	20230908	-25.73	2575	20240805	14.37	3590	-17.97	20240709	2575	14.37	20240805	3965	-25.73	20230908	2575	14.37	20240805	0.19	N	303360	500	64 억		27362	N	N	0	N	00	N
48	20240823	101107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	60	2	2.08	10705925	3645	2.87	2880	2980	2865	3740	2020	2880	2937.15	0.21	0	-709	3186	3032	2911	2757	2636	2972	2697	64	860	500	1900	5	1	12877215	379	77.37	1.61	12	0.03	38.00	1827.00	3965	20230908	-25.85	2575	20240805	14.17	3590	-18.11	20240709	2575	14.17	20240805	3965	-25.85	20230908	2575	14.17	20240805	0.19	N	303360	500	64 억		27362	N	N	0	N	00	N
49	20240823	091105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	90	2	3.12	1666555	572	0.45	2880	2980	2865	3740	2020	2880	2913.56	0.21	0	-387	3186	3032	2911	2757	2636	2972	2697	64	860	500	1900	5	1	12877215	382	78.16	1.63	12	0.00	38.00	1827.00	3965	20230908	-25.09	2575	20240805	15.34	3590	-17.27	20240709	2575	15.34	20240805	3965	-25.09	20230908	2575	15.34	20240805	0.19	N	303360	500	64 억		27362	N	N	0	N	00	N
50	20240822	161059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-200	5	-6.49	365642235	126747	521.14	3065	3065	2790	4000	2160	3080	2884.82	0.15	0	8163	3190	3135	3030	2975	2870	3162	3002	64	920	500	2030	5	1	12877215	371	75.79	1.58	12	0.98	38.00	1827.00	3965	20230908	-27.36	2575	20240805	11.84	3590	-19.78	20240709	2575	11.84	20240805	3965	-27.36	20230908	2575	11.84	20240805	0.21	N	303360	500	64 억		19198	N	Y	0	N	00	N
51	20240822	151107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2835	-245	5	-7.95	329717590	114243	469.73	3065	3065	2790	4000	2160	3080	2886.11	0.15	0	12312	3190	3135	3030	2975	2870	3162	3002	64	920	500	2030	5	1	12877215	365	74.61	1.55	12	0.89	38.00	1827.00	3965	20230908	-28.50	2575	20240805	10.10	3590	-21.03	20240709	2575	10.10	20240805	3965	-28.50	20230908	2575	10.10	20240805	0.21	N	303360	500	64 억		19198	N	N	0	N	00	N
52	20240822	141109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	-140	5	-4.55	179796450	61342	252.22	3065	3065	2830	4000	2160	3080	2931.05	0.15	0	2852	3190	3135	3030	2975	2870	3162	3002	64	920	500	2030	5	1	12877215	379	77.37	1.61	12	0.48	38.00	1827.00	3965	20230908	-25.85	2575	20240805	14.17	3590	-18.11	20240709	2575	14.17	20240805	3965	-25.85	20230908	2575	14.17	20240805	0.21	N	303360	500	64 억		19198	N	N	0	N	00	N
53	20240822	131107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	-95	5	-3.08	107863645	36280	149.17	3065	3065	2835	4000	2160	3080	2973.09	0.15	0	610	3190	3135	3030	2975	2870	3162	3002	64	920	500	2030	5	1	12877215	384	78.55	1.63	12	0.28	38.00	1827.00	3965	20230908	-24.72	2575	20240805	15.92	3590	-16.85	20240709	2575	15.92	20240805	3965	-24.72	20230908	2575	15.92	20240805	0.21	N	303360	500	64 억		19198	N	N	0	N	00	N
54	20240822	121112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-115	5	-3.73	57240790	18895	77.69	3065	3065	2955	4000	2160	3080	3029.41	0.15	0	-626	3190	3135	3030	2975	2870	3162	3002	64	920	500	2030	5	1	12877215	382	78.03	1.62	12	0.15	38.00	1827.00	3965	20230908	-25.22	2575	20240805	15.15	3590	-17.41	20240709	2575	15.15	20240805	3965	-25.22	20230908	2575	15.15	20240805	0.21	N	303360	500	64 억		19198	N	N	0	N	00	N
55	20240822	111102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3040	-40	5	-1.30	46039415	15139	62.25	3065	3065	3020	4000	2160	3080	3041.11	0.15	0	-874	3190	3135	3030	2975	2870	3162	3002	64	920	500	2030	5	1	12877215	391	80.00	1.66	12	0.12	38.00	1827.00	3965	20230908	-23.33	2575	20240805	18.06	3590	-15.32	20240709	2575	18.06	20240805	3965	-23.33	20230908	2575	18.06	20240805	0.21	N	303360	500	64 억		19198	N	N	0	N	00	N
56	20240822	101101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3045	-35	5	-1.14	39152970	12876	52.94	3065	3065	3020	4000	2160	3080	3040.77	0.15	0	-797	3190	3135	3030	2975	2870	3162	3002	64	920	500	2030	5	1	12877215	392	80.13	1.67	12	0.10	38.00	1827.00	3965	20230908	-23.20	2575	20240805	18.25	3590	-15.18	20240709	2575	18.25	20240805	3965	-23.20	20230908	2575	18.25	20240805	0.21	N	303360	500	64 억		19198	N	N	0	N	00	N
57	20240822	091102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3040	-40	5	-1.30	6111875	2006	8.25	3065	3065	3040	4000	2160	3080	3046.80	0.15	0	371	3190	3135	3030	2975	2870	3162	3002	64	920	500	2030	5	1	12877215	391	80.00	1.66	12	0.02	38.00	1827.00	3965	20230908	-23.33	2575	20240805	18.06	3590	-15.32	20240709	2575	18.06	20240805	3965	-23.33	20230908	2575	18.06	20240805	0.21	N	303360	500	64 억		19198	N	N	0	N	00	N
58	20240821	161054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3080	60	2	1.99	73625460	24319	38.64	3020	3085	2925	3925	2115	3020	3027.38	0.17	0	-2715	3200	3110	3010	2920	2820	3060	2870	64	905	500	1990	5	1	12877215	397	81.05	1.69	12	0.19	38.00	1827.00	3965	20230908	-22.32	2575	20240805	19.61	3590	-14.21	20240709	2575	19.61	20240805	3965	-22.32	20230908	2575	19.61	20240805	0.20	N	303360	500	64 억		21903	N	Y	0	N	00	N
59	20240821	151109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3080	60	2	1.99	72153765	23841	37.88	3020	3085	2925	3925	2115	3020	3026.46	0.17	0	-2709	3200	3110	3010	2920	2820	3060	2870	64	905	500	1990	5	1	12877215	397	81.05	1.69	12	0.19	38.00	1827.00	3965	20230908	-22.32	2575	20240805	19.61	3590	-14.21	20240709	2575	19.61	20240805	3965	-22.32	20230908	2575	19.61	20240805	0.20	N	303360	500	64 억		21903	N	N	0	N	00	N
60	20240821	141105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	10	2	0.33	50991545	16917	26.88	3020	3075	2925	3925	2115	3020	3014.22	0.17	0	-2601	3200	3110	3010	2920	2820	3060	2870	64	905	500	1990	5	1	12877215	390	79.74	1.66	12	0.13	38.00	1827.00	3965	20230908	-23.58	2575	20240805	17.67	3590	-15.60	20240709	2575	17.67	20240805	3965	-23.58	20230908	2575	17.67	20240805	0.20	N	303360	500	64 억		21903	N	N	0	N	00	N
61	20240821	131113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3040	20	2	0.66	48437030	16073	25.54	3020	3075	2925	3925	2115	3020	3013.56	0.17	0	-2594	3200	3110	3010	2920	2820	3060	2870	64	905	500	1990	5	1	12877215	391	80.00	1.66	12	0.12	38.00	1827.00	3965	20230908	-23.33	2575	20240805	18.06	3590	-15.32	20240709	2575	18.06	20240805	3965	-23.33	20230908	2575	18.06	20240805	0.20	N	303360	500	64 억		21903	N	N	0	N	00	N
62	20240821	121111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	-5	5	-0.17	38458280	12785	20.31	3020	3075	2925	3925	2115	3020	3008.08	0.17	0	-1842	3200	3110	3010	2920	2820	3060	2870	64	905	500	1990	5	1	12877215	388	79.34	1.65	12	0.10	38.00	1827.00	3965	20230908	-23.96	2575	20240805	17.09	3590	-16.02	20240709	2575	17.09	20240805	3965	-23.96	20230908	2575	17.09	20240805	0.20	N	303360	500	64 억		21903	N	N	0	N	00	N
63	20240821	111106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	0	3	0.00	26097315	8627	13.71	3020	3075	3010	3925	2115	3020	3025.07	0.17	0	-1835	3200	3110	3010	2920	2820	3060	2870	64	905	500	1990	5	1	12877215	389	79.47	1.65	12	0.07	38.00	1827.00	3965	20230908	-23.83	2575	20240805	17.28	3590	-15.88	20240709	2575	17.28	20240805	3965	-23.83	20230908	2575	17.28	20240805	0.20	N	303360	500	64 억		21903	N	N	0	N	00	N
64	20240821	101112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3045	25	2	0.83	22949220	7586	12.05	3020	3075	3010	3925	2115	3020	3025.21	0.17	0	-1684	3200	3110	3010	2920	2820	3060	2870	64	905	500	1990	5	1	12877215	392	80.13	1.67	12	0.06	38.00	1827.00	3965	20230908	-23.20	2575	20240805	18.25	3590	-15.18	20240709	2575	18.25	20240805	3965	-23.20	20230908	2575	18.25	20240805	0.20	N	303360	500	64 억		21903	N	N	0	N	00	N
65	20240821	091102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3040	20	2	0.66	3290410	1089	1.73	3020	3075	3020	3925	2115	3020	3021.50	0.17	0	-88	3200	3110	3010	2920	2820	3060	2870	64	905	500	1990	5	1	12877215	391	80.00	1.66	12	0.01	38.00	1827.00	3965	20230908	-23.33	2575	20240805	18.06	3590	-15.32	20240709	2575	18.06	20240805	3965	-23.33	20230908	2575	18.06	20240805	0.20	N	303360	500	64 억		21903	N	N	0	N	00	N
66	20240820	161050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	15	2	0.50	191655865	62934	40.57	3090	3100	2910	3905	2105	3005	3045.35	0.28	0	-14381	3168	3086	2968	2886	2768	3027	2827	64	900	500	1980	5	1	12877215	389	79.47	1.65	12	0.49	38.00	1827.00	3965	20230908	-23.83	2575	20240805	17.28	3590	-15.88	20240709	2575	17.28	20240805	3965	-23.83	20230908	2575	17.28	20240805	0.22	N	303360	500	64 억		36286	N	N	0	N	00	N
67	20240820	151102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	25	2	0.83	185057000	60753	39.16	3090	3100	2910	3905	2105	3005	3046.06	0.28	0	-14566	3168	3086	2968	2886	2768	3027	2827	64	900	500	1980	5	1	12877215	390	79.74	1.66	12	0.47	38.00	1827.00	3965	20230908	-23.58	2575	20240805	17.67	3590	-15.60	20240709	2575	17.67	20240805	3965	-23.58	20230908	2575	17.67	20240805	0.22	N	303360	500	64 억		36286	N	N	0	N	00	N
68	20240820	141059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3055	50	2	1.66	167309435	54889	35.38	3090	3100	2910	3905	2105	3005	3048.14	0.28	0	-14432	3168	3086	2968	2886	2768	3027	2827	64	900	500	1980	5	1	12877215	393	80.39	1.67	12	0.43	38.00	1827.00	3965	20230908	-22.95	2575	20240805	18.64	3590	-14.90	20240709	2575	18.64	20240805	3965	-22.95	20230908	2575	18.64	20240805	0.22	N	303360	500	64 억		36286	N	N	0	N	00	N
69	20240820	131102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3055	50	2	1.66	163893105	53769	34.66	3090	3100	2910	3905	2105	3005	3048.10	0.28	0	-14498	3168	3086	2968	2886	2768	3027	2827	64	900	500	1980	5	1	12877215	393	80.39	1.67	12	0.42	38.00	1827.00	3965	20230908	-22.95	2575	20240805	18.64	3590	-14.90	20240709	2575	18.64	20240805	3965	-22.95	20230908	2575	18.64	20240805	0.22	N	303360	500	64 억		36286	N	N	0	N	00	N
70	20240820	121054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	25	2	0.83	151807955	49801	32.10	3090	3100	2910	3905	2105	3005	3048.29	0.28	0	-14442	3168	3086	2968	2886	2768	3027	2827	64	900	500	1980	5	1	12877215	390	79.74	1.66	12	0.39	38.00	1827.00	3965	20230908	-23.58	2575	20240805	17.67	3590	-15.60	20240709	2575	17.67	20240805	3965	-23.58	20230908	2575	17.67	20240805	0.22	N	303360	500	64 억		36286	N	N	0	N	00	N
71	20240820	111053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	-10	5	-0.33	148150685	48590	31.32	3090	3100	2910	3905	2105	3005	3049.00	0.28	0	-14146	3168	3086	2968	2886	2768	3027	2827	64	900	500	1980	5	1	12877215	386	78.82	1.64	12	0.38	38.00	1827.00	3965	20230908	-24.46	2575	20240805	16.31	3590	-16.57	20240709	2575	16.31	20240805	3965	-24.46	20230908	2575	16.31	20240805	0.22	N	303360	500	64 억		36286	N	N	0	N	00	N
72	20240820	101050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	0	3	0.00	122089225	40067	25.83	3090	3100	2910	3905	2105	3005	3047.13	0.28	0	-12196	3168	3086	2968	2886	2768	3027	2827	64	900	500	1980	5	1	12877215	387	79.08	1.64	12	0.31	38.00	1827.00	3965	20230908	-24.21	2575	20240805	16.70	3590	-16.30	20240709	2575	16.70	20240805	3965	-24.21	20230908	2575	16.70	20240805	0.22	N	303360	500	64 억		36286	N	N	0	N	00	N
73	20240820	091054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	-5	5	-0.17	91986150	29985	19.33	3090	3100	2910	3905	2105	3005	3067.74	0.28	0	-9978	3168	3086	2968	2886	2768	3027	2827	64	900	500	1980	5	1	12877215	386	78.95	1.64	12	0.23	38.00	1827.00	3965	20230908	-24.34	2575	20240805	16.50	3590	-16.43	20240709	2575	16.50	20240805	3965	-24.34	20230908	2575	16.50	20240805	0.22	N	303360	500	64 억		36286	N	N	0	N	00	N
74	20240819	161041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	105	2	3.62	451470260	154284	152.95	3050	3050	2850	3770	2030	2900	2925.83	0.28	0	812	3073	2986	2868	2781	2663	3030	2825	64	870	500	1910	5	1	12877215	387	79.08	1.64	12	1.20	38.00	1827.00	3965	20230908	-24.21	2575	20240805	16.70	3590	-16.30	20240709	2575	16.70	20240805	3965	-24.21	20230908	2575	16.70	20240805	0.23	N	303360	500	64 억		35979	N	Y	0	N	00	N
75	20240819	151052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	20	2	0.69	412602525	141241	140.02	3050	3050	2850	3770	2030	2900	2921.27	0.28	0	206	3073	2986	2868	2781	2663	3030	2825	64	870	500	1910	5	1	12877215	376	76.84	1.60	12	1.10	38.00	1827.00	3965	20230908	-26.36	2575	20240805	13.40	3590	-18.66	20240709	2575	13.40	20240805	3965	-26.36	20230908	2575	13.40	20240805	0.23	N	303360	500	64 억		35979	N	N	0	N	00	N
76	20240819	141052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-20	5	-0.69	259424175	88573	87.81	3050	3050	2850	3770	2030	2900	2928.93	0.28	0	-2515	3073	2986	2868	2781	2663	3030	2825	64	870	500	1910	5	1	12877215	371	75.79	1.58	12	0.69	38.00	1827.00	3965	20230908	-27.36	2575	20240805	11.84	3590	-19.78	20240709	2575	11.84	20240805	3965	-27.36	20230908	2575	11.84	20240805	0.23	N	303360	500	64 억		35979	N	N	0	N	00	N
77	20240819	131047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	-15	5	-0.52	201758120	68526	67.93	3050	3050	2850	3770	2030	2900	2944.26	0.28	0	-2323	3073	2986	2868	2781	2663	3030	2825	64	870	500	1910	5	1	12877215	372	75.92	1.58	12	0.53	38.00	1827.00	3965	20230908	-27.24	2575	20240805	12.04	3590	-19.64	20240709	2575	12.04	20240805	3965	-27.24	20230908	2575	12.04	20240805	0.23	N	303360	500	64 억		35979	N	N	0	N	00	N
78	20240819	121047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	-25	5	-0.86	145174455	48882	48.46	3050	3050	2850	3770	2030	2900	2969.90	0.28	0	-2709	3073	2986	2868	2781	2663	3030	2825	64	870	500	1910	5	1	12877215	370	75.66	1.57	12	0.38	38.00	1827.00	3965	20230908	-27.49	2575	20240805	11.65	3590	-19.92	20240709	2575	11.65	20240805	3965	-27.49	20230908	2575	11.65	20240805	0.23	N	303360	500	64 억		35979	N	N	0	N	00	N
79	20240819	111049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	50	2	1.72	110334325	36898	36.58	3050	3050	2930	3770	2030	2900	2990.25	0.28	0	-2583	3073	2986	2868	2781	2663	3030	2825	64	870	500	1910	5	1	12877215	380	77.63	1.61	12	0.29	38.00	1827.00	3965	20230908	-25.60	2575	20240805	14.56	3590	-17.83	20240709	2575	14.56	20240805	3965	-25.60	20230908	2575	14.56	20240805	0.23	N	303360	500	64 억		35979	N	N	0	N	00	N
80	20240819	101048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	110	2	3.79	82033285	27378	27.14	3050	3050	2930	3770	2030	2900	2996.32	0.28	0	-3166	3073	2986	2868	2781	2663	3030	2825	64	870	500	1910	5	1	12877215	388	79.21	1.65	12	0.21	38.00	1827.00	3965	20230908	-24.09	2575	20240805	16.89	3590	-16.16	20240709	2575	16.89	20240805	3965	-24.09	20230908	2575	16.89	20240805	0.23	N	303360	500	64 억		35979	N	N	0	N	00	N
81	20240819	091046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	90	2	3.10	43672070	14587	14.46	3050	3050	2930	3770	2030	2900	2993.90	0.28	0	-3135	3073	2986	2868	2781	2663	3030	2825	64	870	500	1910	5	1	12877215	385	78.68	1.64	12	0.11	38.00	1827.00	3965	20230908	-24.59	2575	20240805	16.12	3590	-16.71	20240709	2575	16.12	20240805	3965	-24.59	20230908	2575	16.12	20240805	0.23	N	303360	500	64 억		35979	N	N	0	N	00	N
82	20240816	161039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	115	2	4.13	286921955	100707	154.75	2800	2955	2750	3620	1950	2785	2849.08	0.26	0	2852	2901	2842	2771	2712	2641	2872	2742	64	835	500	1830	5	1	12877215	373	76.32	1.59	12	0.78	38.00	1827.00	3965	20230908	-26.86	2575	20240805	12.62	3590	-19.22	20240709	2575	12.62	20240805	3965	-26.86	20230908	2575	12.62	20240805	0.21	N	303360	500	64 억		33127	N	N	0	N	00	N
83	20240816	151044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	120	2	4.31	283592550	99558	152.98	2800	2955	2750	3620	1950	2785	2848.52	0.26	0	2881	2901	2842	2771	2712	2641	2872	2742	64	835	500	1830	5	1	12877215	374	76.45	1.59	12	0.77	38.00	1827.00	3965	20230908	-26.73	2575	20240805	12.82	3590	-19.08	20240709	2575	12.82	20240805	3965	-26.73	20230908	2575	12.82	20240805	0.21	N	303360	500	64 억		33127	N	N	0	N	00	N
84	20240816	141047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	130	2	4.67	250215210	88130	135.42	2800	2920	2750	3620	1950	2785	2839.16	0.26	0	2957	2901	2842	2771	2712	2641	2872	2742	64	835	500	1830	5	1	12877215	375	76.71	1.60	12	0.68	38.00	1827.00	3965	20230908	-26.48	2575	20240805	13.20	3590	-18.80	20240709	2575	13.20	20240805	3965	-26.48	20230908	2575	13.20	20240805	0.21	N	303360	500	64 억		33127	N	N	0	N	00	N
85	20240816	131049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2845	60	2	2.15	218171335	76990	118.31	2800	2910	2750	3620	1950	2785	2833.76	0.26	0	4840	2901	2842	2771	2712	2641	2872	2742	64	835	500	1830	5	1	12877215	366	74.87	1.56	12	0.60	38.00	1827.00	3965	20230908	-28.25	2575	20240805	10.49	3590	-20.75	20240709	2575	10.49	20240805	3965	-28.25	20230908	2575	10.49	20240805	0.21	N	303360	500	64 억		33127	N	N	0	N	00	N
86	20240816	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	105	2	3.77	122789705	43816	67.33	2800	2910	2750	3620	1950	2785	2802.39	0.26	0	3202	2901	2842	2771	2712	2641	2872	2742	64	835	500	1830	5	1	12877215	372	76.05	1.58	12	0.34	38.00	1827.00	3965	20230908	-27.11	2575	20240805	12.23	3590	-19.50	20240709	2575	12.23	20240805	3965	-27.11	20230908	2575	12.23	20240805	0.21	N	303360	500	64 억		33127	N	N	0	N	00	N
87	20240816	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	15	2	0.54	102535275	36676	56.36	2800	2910	2750	3620	1950	2785	2795.70	0.26	0	4404	2901	2842	2771	2712	2641	2872	2742	64	835	500	1830	5	1	12877215	361	73.68	1.53	12	0.28	38.00	1827.00	3965	20230908	-29.38	2575	20240805	8.74	3590	-22.01	20240709	2575	8.74	20240805	3965	-29.38	20230908	2575	8.74	20240805	0.21	N	303360	500	64 억		33127	N	N	0	N	00	N
88	20240816	101043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	15	2	0.54	86121105	30831	47.38	2800	2910	2750	3620	1950	2785	2793.33	0.26	0	3951	2901	2842	2771	2712	2641	2872	2742	64	835	500	1830	5	1	12877215	361	73.68	1.53	12	0.24	38.00	1827.00	3965	20230908	-29.38	2575	20240805	8.74	3590	-22.01	20240709	2575	8.74	20240805	3965	-29.38	20230908	2575	8.74	20240805	0.21	N	303360	500	64 억		33127	N	N	0	N	00	N
89	20240816	091046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	75	2	2.69	17793960	6317	9.71	2800	2910	2800	3620	1950	2785	2816.84	0.26	0	450	2901	2842	2771	2712	2641	2872	2742	64	835	500	1830	5	1	12877215	368	75.26	1.57	12	0.05	38.00	1827.00	3965	20230908	-27.87	2575	20240805	11.07	3590	-20.33	20240709	2575	11.07	20240805	3965	-27.87	20230908	2575	11.07	20240805	0.21	N	303360	500	64 억		33127	N	N	0	N	00	N
90	20240814	161045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	55	2	2.01	179088145	65077	75.63	2765	2830	2700	3545	1915	2730	2751.94	0.20	0	7148	2813	2771	2713	2671	2613	2792	2692	64	815	500	1800	5	1	12877215	359	73.29	1.52	12	0.51	38.00	1827.00	3965	20230908	-29.76	2575	20240805	8.16	3590	-22.42	20240709	2575	8.16	20240805	3965	-29.76	20230908	2575	8.16	20240805	0.20	N	303360	500	64 억		25979	N	N	0	N	00	N
91	20240814	151046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	50	2	1.83	176375635	64103	74.50	2765	2830	2700	3545	1915	2730	2751.44	0.20	0	7150	2813	2771	2713	2671	2613	2792	2692	64	815	500	1800	5	1	12877215	358	73.16	1.52	12	0.50	38.00	1827.00	3965	20230908	-29.89	2575	20240805	7.96	3590	-22.56	20240709	2575	7.96	20240805	3965	-29.89	20230908	2575	7.96	20240805	0.20	N	303360	500	64 억		25979	N	N	0	N	00	N
92	20240814	141051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2770	40	2	1.47	158559200	57640	66.99	2765	2830	2700	3545	1915	2730	2750.85	0.20	0	6853	2813	2771	2713	2671	2613	2792	2692	64	815	500	1800	5	1	12877215	357	72.89	1.52	12	0.45	38.00	1827.00	3965	20230908	-30.14	2575	20240805	7.57	3590	-22.84	20240709	2575	7.57	20240805	3965	-30.14	20230908	2575	7.57	20240805	0.20	N	303360	500	64 억		25979	N	N	0	N	00	N
93	20240814	131048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	45	2	1.65	143161165	52058	60.50	2765	2830	2700	3545	1915	2730	2750.03	0.20	0	8182	2813	2771	2713	2671	2613	2792	2692	64	815	500	1800	5	1	12877215	357	73.03	1.52	12	0.40	38.00	1827.00	3965	20230908	-30.01	2575	20240805	7.77	3590	-22.70	20240709	2575	7.77	20240805	3965	-30.01	20230908	2575	7.77	20240805	0.20	N	303360	500	64 억		25979	N	N	0	N	00	N
94	20240814	121042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	100	2	3.66	124254265	45235	52.57	2765	2830	2700	3545	1915	2730	2746.86	0.20	0	6328	2813	2771	2713	2671	2613	2792	2692	64	815	500	1800	5	1	12877215	364	74.47	1.55	12	0.35	38.00	1827.00	3965	20230908	-28.63	2575	20240805	9.90	3590	-21.17	20240709	2575	9.90	20240805	3965	-28.63	20230908	2575	9.90	20240805	0.20	N	303360	500	64 억		25979	N	N	0	N	00	N
95	20240814	111037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	0	3	0.00	101364330	36997	43.00	2765	2790	2700	3545	1915	2730	2739.80	0.20	0	7213	2813	2771	2713	2671	2613	2792	2692	64	815	500	1800	5	1	12877215	352	71.84	1.49	12	0.29	38.00	1827.00	3965	20230908	-31.15	2575	20240805	6.02	3590	-23.96	20240709	2575	6.02	20240805	3965	-31.15	20230908	2575	6.02	20240805	0.20	N	303360	500	64 억		25979	N	N	0	N	00	N
96	20240814	101035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	-5	5	-0.18	99241820	36219	42.09	2765	2790	2700	3545	1915	2730	2740.05	0.20	0	7376	2813	2771	2713	2671	2613	2792	2692	64	815	500	1800	5	1	12877215	351	71.71	1.49	12	0.28	38.00	1827.00	3965	20230908	-31.27	2575	20240805	5.83	3590	-24.09	20240709	2575	5.83	20240805	3965	-31.27	20230908	2575	5.83	20240805	0.20	N	303360	500	64 억		25979	N	N	0	N	00	N
97	20240814	091110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	25	2	0.92	23962785	8733	10.15	2765	2770	2730	3545	1915	2730	2743.94	0.20	0	3096	2813	2771	2713	2671	2613	2792	2692	64	815	500	1800	5	1	12877215	355	72.50	1.51	12	0.07	38.00	1827.00	3965	20230908	-30.52	2575	20240805	6.99	3590	-23.26	20240709	2575	6.99	20240805	3965	-30.52	20230908	2575	6.99	20240805	0.20	N	303360	500	64 억		25979	N	N	0	N	00	N
98	20240813	161029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	15	2	0.55	231928510	86045	149.63	2710	2755	2655	3525	1905	2715	2695.43	0.13	0	9521	2845	2780	2735	2670	2625	2812	2702	64	810	500	1790	5	1	12877215	352	71.84	1.49	12	0.67	38.00	1827.00	3965	20230908	-31.15	2575	20240805	6.02	3590	-23.96	20240709	2575	6.02	20240805	3965	-31.15	20230908	2575	6.02	20240805	0.16	N	303360	500	64 억		16458	N	N	0	N	00	N
99	20240813	151036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	10	2	0.37	231671950	85951	149.46	2710	2755	2655	3525	1905	2715	2695.40	0.13	0	9527	2845	2780	2735	2670	2625	2812	2702	64	810	500	1790	5	1	12877215	351	71.71	1.49	12	0.67	38.00	1827.00	3965	20230908	-31.27	2575	20240805	5.83	3590	-24.09	20240709	2575	5.83	20240805	3965	-31.27	20230908	2575	5.83	20240805	0.16	N	303360	500	64 억		16458	N	N	0	N	00	N
100	20240813	141034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	10	2	0.37	175649145	65209	113.40	2710	2755	2655	3525	1905	2715	2693.63	0.13	0	9935	2845	2780	2735	2670	2625	2812	2702	64	810	500	1790	5	1	12877215	351	71.71	1.49	12	0.51	38.00	1827.00	3965	20230908	-31.27	2575	20240805	5.83	3590	-24.09	20240709	2575	5.83	20240805	3965	-31.27	20230908	2575	5.83	20240805	0.16	N	303360	500	64 억		16458	N	N	0	N	00	N
101	20240813	131035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	10	2	0.37	148012435	55022	95.68	2710	2755	2655	3525	1905	2715	2690.06	0.13	0	7251	2845	2780	2735	2670	2625	2812	2702	64	810	500	1790	5	1	12877215	351	71.71	1.49	12	0.43	38.00	1827.00	3965	20230908	-31.27	2575	20240805	5.83	3590	-24.09	20240709	2575	5.83	20240805	3965	-31.27	20230908	2575	5.83	20240805	0.16	N	303360	500	64 억		16458	N	N	0	N	00	N
102	20240813	121029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	35	2	1.29	129509740	48178	83.78	2710	2755	2655	3525	1905	2715	2688.15	0.13	0	5850	2845	2780	2735	2670	2625	2812	2702	64	810	500	1790	5	1	12877215	354	72.37	1.51	12	0.37	38.00	1827.00	3965	20230908	-30.64	2575	20240805	6.80	3590	-23.40	20240709	2575	6.80	20240805	3965	-30.64	20230908	2575	6.80	20240805	0.16	N	303360	500	64 억		16458	N	N	0	N	00	N
103	20240813	111028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	-25	5	-0.92	103409420	38495	66.94	2710	2720	2655	3525	1905	2715	2686.31	0.13	0	6055	2845	2780	2735	2670	2625	2812	2702	64	810	500	1790	5	1	12877215	346	70.79	1.47	12	0.30	38.00	1827.00	3965	20230908	-32.16	2575	20240805	4.47	3590	-25.07	20240709	2575	4.47	20240805	3965	-32.16	20230908	2575	4.47	20240805	0.16	N	303360	500	64 억		16458	N	N	0	N	00	N
104	20240813	101027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2685	-30	5	-1.10	43575135	16196	28.16	2710	2720	2660	3525	1905	2715	2690.49	0.13	0	2607	2845	2780	2735	2670	2625	2812	2702	64	810	500	1790	5	1	12877215	346	70.66	1.47	12	0.13	38.00	1827.00	3965	20230908	-32.28	2575	20240805	4.27	3590	-25.21	20240709	2575	4.27	20240805	3965	-32.28	20230908	2575	4.27	20240805	0.16	N	303360	500	64 억		16458	N	N	0	N	00	N
105	20240813	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2685	-30	5	-1.10	10934590	4040	7.03	2710	2715	2685	3525	1905	2715	2706.58	0.13	0	663	2845	2780	2735	2670	2625	2812	2702	64	810	500	1790	5	1	12877215	346	70.66	1.47	12	0.03	38.00	1827.00	3965	20230908	-32.28	2575	20240805	4.27	3590	-25.21	20240709	2575	4.27	20240805	3965	-32.28	20230908	2575	4.27	20240805	0.16	N	303360	500	64 억		16458	N	N	0	N	00	N
106	20240812	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	0	3	0.00	157033680	57434	65.28	2690	2800	2690	3525	1905	2715	2734.16	0.10	0	3766	2978	2846	2768	2636	2558	2807	2597	64	810	500	1790	5	1	12877215	350	71.45	1.49	12	0.45	38.00	1827.00	3965	20230908	-31.53	2575	20240805	5.44	3590	-24.37	20240709	2575	5.44	20240805	3965	-31.53	20230908	2575	5.44	20240805	0.13	N	303360	500	64 억		12692	N	N	0	N	00	N
107	20240812	151022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	35	2	1.29	126328625	46120	52.42	2690	2800	2690	3525	1905	2715	2739.13	0.10	0	3987	2978	2846	2768	2636	2558	2807	2597	64	810	500	1790	5	1	12877215	354	72.37	1.51	12	0.36	38.00	1827.00	3965	20230908	-30.64	2575	20240805	6.80	3590	-23.40	20240709	2575	6.80	20240805	3965	-30.64	20230908	2575	6.80	20240805	0.13	N	303360	500	64 억		12692	N	N	0	N	00	N
108	20240812	141022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2745	30	2	1.10	111789685	40796	46.37	2690	2800	2690	3525	1905	2715	2740.21	0.10	0	4225	2978	2846	2768	2636	2558	2807	2597	64	810	500	1790	5	1	12877215	353	72.24	1.50	12	0.32	38.00	1827.00	3965	20230908	-30.77	2575	20240805	6.60	3590	-23.54	20240709	2575	6.60	20240805	3965	-30.77	20230908	2575	6.60	20240805	0.13	N	303360	500	64 억		12692	N	N	0	N	00	N
109	20240812	131017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2740	25	2	0.92	93205300	34001	38.65	2690	2800	2690	3525	1905	2715	2741.25	0.10	0	5176	2978	2846	2768	2636	2558	2807	2597	64	810	500	1790	5	1	12877215	353	72.11	1.50	12	0.26	38.00	1827.00	3965	20230908	-30.90	2575	20240805	6.41	3590	-23.68	20240709	2575	6.41	20240805	3965	-30.90	20230908	2575	6.41	20240805	0.13	N	303360	500	64 억		12692	N	N	0	N	00	N
110	20240812	121018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2740	25	2	0.92	38957715	14218	16.16	2690	2800	2690	3525	1905	2715	2740.03	0.10	0	2266	2978	2846	2768	2636	2558	2807	2597	64	810	500	1790	5	1	12877215	353	72.11	1.50	12	0.11	38.00	1827.00	3965	20230908	-30.90	2575	20240805	6.41	3590	-23.68	20240709	2575	6.41	20240805	3965	-30.90	20230908	2575	6.41	20240805	0.13	N	303360	500	64 억		12692	N	N	0	N	00	N
111	20240812	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2790	75	2	2.76	35498170	12955	14.72	2690	2800	2690	3525	1905	2715	2740.11	0.10	0	2363	2978	2846	2768	2636	2558	2807	2597	64	810	500	1790	5	1	12877215	359	73.42	1.53	12	0.10	38.00	1827.00	3965	20230908	-29.63	2575	20240805	8.35	3590	-22.28	20240709	2575	8.35	20240805	3965	-29.63	20230908	2575	8.35	20240805	0.13	N	303360	500	64 억		12692	N	N	0	N	00	N
112	20240812	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	85	2	3.13	34425965	12571	14.29	2690	2800	2690	3525	1905	2715	2738.52	0.10	0	2371	2978	2846	2768	2636	2558	2807	2597	64	810	500	1790	5	1	12877215	361	73.68	1.53	12	0.10	38.00	1827.00	3965	20230908	-29.38	2575	20240805	8.74	3590	-22.01	20240709	2575	8.74	20240805	3965	-29.38	20230908	2575	8.74	20240805	0.13	N	303360	500	64 억		12692	N	N	0	N	00	N
113	20240812	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	35	2	1.29	10481200	3876	4.41	2690	2760	2690	3525	1905	2715	2704.13	0.10	0	2195	2978	2846	2768	2636	2558	2807	2597	64	810	500	1790	5	1	12877215	354	72.37	1.51	12	0.03	38.00	1827.00	3965	20230908	-30.64	2575	20240805	6.80	3590	-23.40	20240709	2575	6.80	20240805	3965	-30.64	20230908	2575	6.80	20240805	0.13	N	303360	500	64 억		12692	N	N	0	N	00	N
114	20240809	161004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	5	2	0.18	240914575	87980	136.99	2760	2900	2690	3520	1900	2710	2738.29	0.09	0	1473	3043	2876	2793	2626	2543	2835	2585	64	810	500	1780	5	1	12877215	350	71.45	1.49	12	0.68	38.00	1827.00	3965	20230908	-31.53	2575	20240805	5.44	3590	-24.37	20240709	2575	5.44	20240805	3965	-31.53	20230908	2575	5.44	20240805	0.12	N	303360	500	64 억		11219	N	N	0	N	00	N
115	20240809	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	20	2	0.74	238270115	87006	135.47	2760	2900	2690	3520	1900	2710	2738.55	0.09	0	1468	3043	2876	2793	2626	2543	2835	2585	64	810	500	1780	5	1	12877215	352	71.84	1.49	12	0.68	38.00	1827.00	3965	20230908	-31.15	2575	20240805	6.02	3590	-23.96	20240709	2575	6.02	20240805	3965	-31.15	20230908	2575	6.02	20240805	0.12	N	303360	500	64 억		11219	N	N	0	N	00	N
116	20240809	141033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	0	3	0.00	218123680	79549	123.86	2760	2900	2695	3520	1900	2710	2742.00	0.09	0	4128	3043	2876	2793	2626	2543	2835	2585	64	810	500	1780	5	1	12877215	349	71.32	1.48	12	0.62	38.00	1827.00	3965	20230908	-31.65	2575	20240805	5.24	3590	-24.51	20240709	2575	5.24	20240805	3965	-31.65	20230908	2575	5.24	20240805	0.12	N	303360	500	64 억		11219	N	N	0	N	00	N
117	20240809	131023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	15	2	0.55	207793890	75727	117.91	2760	2900	2700	3520	1900	2710	2743.99	0.09	0	4880	3043	2876	2793	2626	2543	2835	2585	64	810	500	1780	5	1	12877215	351	71.71	1.49	12	0.59	38.00	1827.00	3965	20230908	-31.27	2575	20240805	5.83	3590	-24.09	20240709	2575	5.83	20240805	3965	-31.27	20230908	2575	5.83	20240805	0.12	N	303360	500	64 억		11219	N	N	0	N	00	N
118	20240809	121023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	45	2	1.66	180549550	65660	102.24	2760	2900	2700	3520	1900	2710	2749.76	0.09	0	2650	3043	2876	2793	2626	2543	2835	2585	64	810	500	1780	5	1	12877215	355	72.50	1.51	12	0.51	38.00	1827.00	3965	20230908	-30.52	2575	20240805	6.99	3590	-23.26	20240709	2575	6.99	20240805	3965	-30.52	20230908	2575	6.99	20240805	0.12	N	303360	500	64 억		11219	N	N	0	N	00	N
119	20240809	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	0	3	0.00	171230070	62273	96.96	2760	2900	2700	3520	1900	2710	2749.67	0.09	0	3969	3043	2876	2793	2626	2543	2835	2585	64	810	500	1780	5	1	12877215	349	71.32	1.48	12	0.48	38.00	1827.00	3965	20230908	-31.65	2575	20240805	5.24	3590	-24.51	20240709	2575	5.24	20240805	3965	-31.65	20230908	2575	5.24	20240805	0.12	N	303360	500	64 억		11219	N	N	0	N	00	N
120	20240809	101022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2745	35	2	1.29	88872365	31935	49.73	2760	2900	2720	3520	1900	2710	2782.91	0.09	0	566	3043	2876	2793	2626	2543	2835	2585	64	810	500	1780	5	1	12877215	353	72.24	1.50	12	0.25	38.00	1827.00	3965	20230908	-30.77	2575	20240805	6.60	3590	-23.54	20240709	2575	6.60	20240805	3965	-30.77	20230908	2575	6.60	20240805	0.12	N	303360	500	64 억		11219	N	N	0	N	00	N
121	20240809	091019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	105	2	3.87	52636720	18722	29.15	2760	2900	2750	3520	1900	2710	2811.49	0.09	0	309	3043	2876	2793	2626	2543	2835	2585	64	810	500	1780	5	1	12877215	362	74.08	1.54	12	0.15	38.00	1827.00	3965	20230908	-29.00	2575	20240805	9.32	3590	-21.59	20240709	2575	9.32	20240805	3965	-29.00	20230908	2575	9.32	20240805	0.12	N	303360	500	64 억		11219	N	N	0	N	00	N
122	20240808	160959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	-155	5	-5.41	179699105	64219	1610.31	2800	2960	2710	3720	2010	2865	2798.42	0.06	0	4034	2985	2925	2870	2810	2755	2955	2840	64	855	500	1890	5	1	12877215	349	71.32	1.48	12	0.50	38.00	1827.00	3965	20230908	-31.65	2575	20240805	5.24	3590	-24.51	20240709	2575	5.24	20240805	3965	-31.65	20230908	2575	5.24	20240805	0.10	N	303360	500	64 억		7194	N	N	0	N	00	N
123	20240808	151014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2745	-120	5	-4.19	163432735	58241	1460.41	2800	2960	2725	3720	2010	2865	2806.15	0.06	0	7786	2985	2925	2870	2810	2755	2955	2840	64	855	500	1890	5	1	12877215	353	72.24	1.50	12	0.45	38.00	1827.00	3965	20230908	-30.77	2575	20240805	6.60	3590	-23.54	20240709	2575	6.60	20240805	3965	-30.77	20230908	2575	6.60	20240805	0.10	N	303360	500	64 억		7194	N	N	0	N	00	N
124	20240808	141015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	-85	5	-2.97	150221435	53443	1340.10	2800	2960	2725	3720	2010	2865	2810.87	0.06	0	7969	2985	2925	2870	2810	2755	2955	2840	64	855	500	1890	5	1	12877215	358	73.16	1.52	12	0.42	38.00	1827.00	3965	20230908	-29.89	2575	20240805	7.96	3590	-22.56	20240709	2575	7.96	20240805	3965	-29.89	20230908	2575	7.96	20240805	0.10	N	303360	500	64 억		7194	N	N	0	N	00	N
125	20240808	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	-115	5	-4.01	68669220	24544	615.45	2800	2960	2725	3720	2010	2865	2797.80	0.06	0	1747	2985	2925	2870	2810	2755	2955	2840	64	855	500	1890	5	1	12877215	354	72.37	1.51	12	0.19	38.00	1827.00	3965	20230908	-30.64	2575	20240805	6.80	3590	-23.40	20240709	2575	6.80	20240805	3965	-30.64	20230908	2575	6.80	20240805	0.10	N	303360	500	64 억		7194	N	N	0	N	00	N
126	20240808	121017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	-55	5	-1.92	60100440	21457	538.04	2800	2960	2725	3720	2010	2865	2800.97	0.06	0	1747	2985	2925	2870	2810	2755	2955	2840	64	855	500	1890	5	1	12877215	362	73.95	1.54	12	0.17	38.00	1827.00	3965	20230908	-29.13	2575	20240805	9.13	3590	-21.73	20240709	2575	9.13	20240805	3965	-29.13	20230908	2575	9.13	20240805	0.10	N	303360	500	64 억		7194	N	N	0	N	00	N
127	20240808	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	-40	5	-1.40	58737545	20974	525.93	2800	2960	2725	3720	2010	2865	2800.49	0.06	0	1786	2985	2925	2870	2810	2755	2955	2840	64	855	500	1890	5	1	12877215	364	74.34	1.55	12	0.16	38.00	1827.00	3965	20230908	-28.75	2575	20240805	9.71	3590	-21.31	20240709	2575	9.71	20240805	3965	-28.75	20230908	2575	9.71	20240805	0.10	N	303360	500	64 억		7194	N	N	0	N	00	N
128	20240808	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	-50	5	-1.75	52390175	18709	469.13	2800	2960	2725	3720	2010	2865	2800.27	0.06	0	1834	2985	2925	2870	2810	2755	2955	2840	64	855	500	1890	5	1	12877215	362	74.08	1.54	12	0.15	38.00	1827.00	3965	20230908	-29.00	2575	20240805	9.32	3590	-21.59	20240709	2575	9.32	20240805	3965	-29.00	20230908	2575	9.32	20240805	0.10	N	303360	500	64 억		7194	N	N	0	N	00	N
129	20240808	091004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	95	2	3.32	3174870	1128	28.28	2800	2960	2800	3720	2010	2865	2814.60	0.06	0	468	2985	2925	2870	2810	2755	2955	2840	64	855	500	1890	5	1	12877215	381	77.89	1.62	12	0.01	38.00	1827.00	3965	20230908	-25.35	2575	20240805	14.95	3590	-17.55	20240709	2575	14.95	20240805	3965	-25.35	20230908	2575	14.95	20240805	0.10	N	303360	500	64 억		7194	Y	N	0	N	00	N
130	20240807	160948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	10	2	0.35	11403310	3988	17.76	2855	2930	2815	3710	2000	2855	2859.41	0.06	0	-160	3011	2932	2821	2742	2631	2972	2782	64	855	500	1880	5	1	12877215	369	75.39	1.57	12	0.03	38.00	1827.00	3965	20230908	-27.74	2575	20240805	11.26	3590	-20.19	20240709	2575	11.26	20240805	3965	-27.74	20230908	2575	11.26	20240805	0.10	N	303360	500	64 억		7354	N	N	0	N	00	N
131	20240807	151002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	5	2	0.18	8374630	2930	13.05	2855	2930	2815	3710	2000	2855	2858.24	0.06	0	653	3011	2932	2821	2742	2631	2972	2782	64	855	500	1880	5	1	12877215	368	75.26	1.57	12	0.02	38.00	1827.00	3965	20230908	-27.87	2575	20240805	11.07	3590	-20.33	20240709	2575	11.07	20240805	3965	-27.87	20230908	2575	11.07	20240805	0.10	N	303360	500	64 억		7354	N	N	0	N	00	N
132	20240807	141008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	20	2	0.70	7649750	2676	11.92	2855	2930	2815	3710	2000	2855	2858.65	0.06	0	655	3011	2932	2821	2742	2631	2972	2782	64	855	500	1880	5	1	12877215	370	75.66	1.57	12	0.02	38.00	1827.00	3965	20230908	-27.49	2575	20240805	11.65	3590	-19.92	20240709	2575	11.65	20240805	3965	-27.49	20230908	2575	11.65	20240805	0.10	N	303360	500	64 억		7354	N	N	0	N	00	N
133	20240807	131002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	20	2	0.70	7649750	2676	11.92	2855	2930	2815	3710	2000	2855	2858.65	0.06	0	655	3011	2932	2821	2742	2631	2972	2782	64	855	500	1880	5	1	12877215	370	75.66	1.57	12	0.02	38.00	1827.00	3965	20230908	-27.49	2575	20240805	11.65	3590	-19.92	20240709	2575	11.65	20240805	3965	-27.49	20230908	2575	11.65	20240805	0.10	N	303360	500	64 억		7354	N	N	0	N	00	N
134	20240807	121003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	10	2	0.35	6044700	2117	9.43	2855	2930	2815	3710	2000	2855	2855.31	0.06	0	688	3011	2932	2821	2742	2631	2972	2782	64	855	500	1880	5	1	12877215	369	75.39	1.57	12	0.02	38.00	1827.00	3965	20230908	-27.74	2575	20240805	11.26	3590	-20.19	20240709	2575	11.26	20240805	3965	-27.74	20230908	2575	11.26	20240805	0.10	N	303360	500	64 억		7354	N	N	0	N	00	N
135	20240807	111003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	5	2	0.18	4924380	1724	7.68	2855	2930	2815	3710	2000	2855	2856.37	0.06	0	698	3011	2932	2821	2742	2631	2972	2782	64	855	500	1880	5	1	12877215	368	75.26	1.57	12	0.01	38.00	1827.00	3965	20230908	-27.87	2575	20240805	11.07	3590	-20.33	20240709	2575	11.07	20240805	3965	-27.87	20230908	2575	11.07	20240805	0.10	N	303360	500	64 억		7354	N	N	0	N	00	N
136	20240807	100955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	-5	5	-0.18	3707120	1297	5.78	2855	2930	2815	3710	2000	2855	2858.23	0.06	0	767	3011	2932	2821	2742	2631	2972	2782	64	855	500	1880	5	1	12877215	367	75.00	1.56	12	0.01	38.00	1827.00	3965	20230908	-28.12	2575	20240805	10.68	3590	-20.61	20240709	2575	10.68	20240805	3965	-28.12	20230908	2575	10.68	20240805	0.10	N	303360	500	64 억		7354	N	N	0	N	00	N
137	20240807	091025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	75	2	2.63	527290	183	0.81	2855	2930	2855	3710	2000	2855	2881.37	0.06	0	-14	3011	2932	2821	2742	2631	2972	2782	64	855	500	1880	5	1	12877215	377	77.11	1.60	12	0.00	38.00	1827.00	3965	20230908	-26.10	2575	20240805	13.79	3590	-18.38	20240709	2575	13.79	20240805	3965	-26.10	20230908	2575	13.79	20240805	0.10	N	303360	500	64 억		7354	N	N	0	N	00	N
138	20240806	160944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2855	115	2	4.20	62689215	22457	68.94	2740	2900	2710	3560	1920	2740	2791.52	0.04	0	2449	3190	2965	2770	2545	2350	2867	2447	64	820	500	1800	5	1	12877215	368	75.13	1.56	12	0.17	38.00	1827.00	3965	20230908	-27.99	2575	20240805	10.87	3590	-20.47	20240709	2575	10.87	20240805	3965	-27.99	20230908	2575	10.87	20240805	0.09	N	303360	500	64 억		4905	N	N	0	N	00	N
139	20240806	150958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	120	2	4.38	62517885	22397	68.75	2740	2900	2710	3560	1920	2740	2791.35	0.04	0	2452	3190	2965	2770	2545	2350	2867	2447	64	820	500	1800	5	1	12877215	368	75.26	1.57	12	0.17	38.00	1827.00	3965	20230908	-27.87	2575	20240805	11.07	3590	-20.33	20240709	2575	11.07	20240805	3965	-27.87	20230908	2575	11.07	20240805	0.09	N	303360	500	64 억		4905	N	N	0	N	00	N
140	20240806	140952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	100	2	3.65	55698370	19964	61.28	2740	2900	2710	3560	1920	2740	2789.94	0.04	0	1316	3190	2965	2770	2545	2350	2867	2447	64	820	500	1800	5	1	12877215	366	74.74	1.55	12	0.16	38.00	1827.00	3965	20230908	-28.37	2575	20240805	10.29	3590	-20.89	20240709	2575	10.29	20240805	3965	-28.37	20230908	2575	10.29	20240805	0.09	N	303360	500	64 억		4905	N	N	0	N	00	N
141	20240806	130959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	60	2	2.19	48754785	17489	53.69	2740	2900	2710	3560	1920	2740	2787.74	0.04	0	1273	3190	2965	2770	2545	2350	2867	2447	64	820	500	1800	5	1	12877215	361	73.68	1.53	12	0.14	38.00	1827.00	3965	20230908	-29.38	2575	20240805	8.74	3590	-22.01	20240709	2575	8.74	20240805	3965	-29.38	20230908	2575	8.74	20240805	0.09	N	303360	500	64 억		4905	N	N	0	N	00	N
142	20240806	120959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	125	2	4.56	43483580	15617	47.94	2740	2900	2710	3560	1920	2740	2784.37	0.04	0	536	3190	2965	2770	2545	2350	2867	2447	64	820	500	1800	5	1	12877215	369	75.39	1.57	12	0.12	38.00	1827.00	3965	20230908	-27.74	2575	20240805	11.26	3590	-20.19	20240709	2575	11.26	20240805	3965	-27.74	20230908	2575	11.26	20240805	0.09	N	303360	500	64 억		4905	N	N	0	N	00	N
143	20240806	110946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	60	2	2.19	28613925	10321	31.68	2740	2815	2710	3560	1920	2740	2772.40	0.04	0	97	3190	2965	2770	2545	2350	2867	2447	64	820	500	1800	5	1	12877215	361	73.68	1.53	12	0.08	38.00	1827.00	3965	20230908	-29.38	2575	20240805	8.74	3590	-22.01	20240709	2575	8.74	20240805	3965	-29.38	20230908	2575	8.74	20240805	0.09	N	303360	500	64 억		4905	N	N	0	N	00	N
144	20240806	100946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	70	2	2.55	26536305	9580	29.41	2740	2815	2710	3560	1920	2740	2769.97	0.04	0	97	3190	2965	2770	2545	2350	2867	2447	64	820	500	1800	5	1	12877215	362	73.95	1.54	12	0.07	38.00	1827.00	3965	20230908	-29.13	2575	20240805	9.13	3590	-21.73	20240709	2575	9.13	20240805	3965	-29.13	20230908	2575	9.13	20240805	0.09	N	303360	500	64 억		4905	N	N	0	N	00	N
145	20240806	090954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	70	2	2.55	7899445	2891	8.87	2740	2815	2710	3560	1920	2740	2732.43	0.04	0	39	3190	2965	2770	2545	2350	2867	2447	64	820	500	1800	5	1	12877215	362	73.95	1.54	12	0.02	38.00	1827.00	3965	20230908	-29.13	2575	20240805	9.13	3590	-21.73	20240709	2575	9.13	20240805	3965	-29.13	20230908	2575	9.13	20240805	0.09	N	303360	500	64 억		4905	N	N	0	N	00	N
146	20240805	160932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2740	-310	5	-10.16	89522855	32406	375.16	2995	2995	2575	3965	2135	3050	2762.54	0.06	0	-3044	3130	3090	3010	2970	2890	3110	2990	64	915	500	2010	5	1	12877215	353	72.11	1.50	12	0.25	38.00	1827.00	3965	20230908	-30.90	2575	20240805	6.41	3590	-23.68	20240709	2575	6.41	20240805	3965	-30.90	20230908	2575	6.41	20240805	0.08	N	303360	500	64 억		7949	N	N	0	N	00	N
147	20240805	150950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2710	-340	5	-11.15	71805140	25790	298.56	2995	2995	2575	3965	2135	3050	2784.22	0.06	0	-3044	3130	3090	3010	2970	2890	3110	2990	64	915	500	2010	5	1	12877215	349	71.32	1.48	12	0.20	38.00	1827.00	3965	20230908	-31.65	2575	20240805	5.24	3590	-24.51	20240709	2575	5.24	20240805	3965	-31.65	20230908	2575	5.24	20240805	0.08	N	303360	500	64 억		7949	N	N	0	N	00	N
148	20240805	140950	58	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2740	-310	5	-10.16	56589415	20129	233.03	2995	2995	2575	3965	2135	3050	2811.34	0.06	0	-2635	3130	3090	3010	2970	2890	3110	2990	64	915	500	2010	5	1	12877215	353	72.11	1.50	12	0.16	38.00	1827.00	3965	20230908	-30.90	2575	20240805	6.41	3590	-23.68	20240709	2575	6.41	20240805	3965	-30.90	20230908	2575	6.41	20240805	0.08	N	303360	500	64 억		7949	N	N	0	N	00	N
149	20240805	130949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	-180	5	-5.90	36312590	12586	145.71	2995	2995	2820	3965	2135	3050	2885.16	0.06	0	-2361	3130	3090	3010	2970	2890	3110	2990	64	915	500	2010	5	1	12877215	370	75.53	1.57	12	0.10	38.00	1827.00	3965	20230908	-27.62	2650	20240313	8.30	3590	-20.06	20240709	2650	8.30	20240313	3965	-27.62	20230908	2650	8.30	20240313	0.08	N	303360	500	64 억		7949	N	N	0	N	00	N
150	20240805	120943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	-210	5	-6.89	27027795	9331	108.02	2995	2995	2830	3965	2135	3050	2896.56	0.06	0	-336	3130	3090	3010	2970	2890	3110	2990	64	915	500	2010	5	1	12877215	366	74.74	1.55	12	0.07	38.00	1827.00	3965	20230908	-28.37	2650	20240313	7.17	3590	-20.89	20240709	2650	7.17	20240313	3965	-28.37	20230908	2650	7.17	20240313	0.08	N	303360	500	64 억		7949	N	N	0	N	00	N
151	20240805	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-150	5	-4.92	12871730	4397	50.90	2995	2995	2875	3965	2135	3050	2927.39	0.06	0	-87	3130	3090	3010	2970	2890	3110	2990	64	915	500	2010	5	1	12877215	373	76.32	1.59	12	0.03	38.00	1827.00	3965	20230908	-26.86	2650	20240313	9.43	3590	-19.22	20240709	2650	9.43	20240313	3965	-26.86	20230908	2650	9.43	20240313	0.08	N	303360	500	64 억		7949	N	N	0	N	00	N
152	20240805	100939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	-110	5	-3.61	7964495	2704	31.30	2995	2995	2875	3965	2135	3050	2945.45	0.06	0	-132	3130	3090	3010	2970	2890	3110	2990	64	915	500	2010	5	1	12877215	379	77.37	1.61	12	0.02	38.00	1827.00	3965	20230908	-25.85	2650	20240313	10.94	3590	-18.11	20240709	2650	10.94	20240313	3965	-25.85	20230908	2650	10.94	20240313	0.08	N	303360	500	64 억		7949	N	N	0	N	00	N
153	20240805	090933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	-120	5	-3.93	2284615	771	8.93	2995	2995	2930	3965	2135	3050	2963.18	0.06	0	-21	3130	3090	3010	2970	2890	3110	2990	64	915	500	2010	5	1	12877215	377	77.11	1.60	12	0.01	38.00	1827.00	3965	20230908	-26.10	2650	20240313	10.57	3590	-18.38	20240709	2650	10.57	20240313	3965	-26.10	20230908	2650	10.57	20240313	0.08	N	303360	500	64 억		7949	N	N	0	N	00	N
154	20240802	160926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3050	0	3	0.00	25597690	8637	134.97	3000	3050	2930	3965	2135	3050	2963.72	0.07	0	-770	3140	3095	3045	3000	2950	3070	2975	64	915	500	2010	5	1	12877215	393	80.26	1.67	12	0.07	38.00	1827.00	3965	20230908	-23.08	2650	20240313	15.09	3590	-15.04	20240709	2650	15.09	20240313	3965	-23.08	20230908	2650	15.09	20240313	0.07	N	303360	500	64 억		8675	N	N	0	N	00	N
155	20240802	150926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	-70	5	-2.30	22474980	7598	118.74	3000	3000	2930	3965	2135	3050	2958.01	0.07	0	-757	3140	3095	3045	3000	2950	3070	2975	64	915	500	2010	5	1	12877215	384	78.42	1.63	12	0.06	38.00	1827.00	3965	20230908	-24.84	2650	20240313	12.45	3590	-16.99	20240709	2650	12.45	20240313	3965	-24.84	20230908	2650	12.45	20240313	0.07	N	303360	500	64 억		8675	N	N	0	N	00	N
156	20240802	140929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-75	5	-2.46	21633060	7314	114.30	3000	3000	2930	3965	2135	3050	2957.76	0.07	0	-673	3140	3095	3045	3000	2950	3070	2975	64	915	500	2010	5	1	12877215	383	78.29	1.63	12	0.06	38.00	1827.00	3965	20230908	-24.97	2650	20240313	12.26	3590	-17.13	20240709	2650	12.26	20240313	3965	-24.97	20230908	2650	12.26	20240313	0.07	N	303360	500	64 억		8675	N	N	0	N	00	N
157	20240802	130927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-75	5	-2.46	19471420	6583	102.88	3000	3000	2930	3965	2135	3050	2957.83	0.07	0	-666	3140	3095	3045	3000	2950	3070	2975	64	915	500	2010	5	1	12877215	383	78.29	1.63	12	0.05	38.00	1827.00	3965	20230908	-24.97	2650	20240313	12.26	3590	-17.13	20240709	2650	12.26	20240313	3965	-24.97	20230908	2650	12.26	20240313	0.07	N	303360	500	64 억		8675	N	N	0	N	00	N
158	20240802	120926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	-95	5	-3.11	16550195	5595	87.44	3000	3000	2930	3965	2135	3050	2958.03	0.07	0	-627	3140	3095	3045	3000	2950	3070	2975	64	915	500	2010	5	1	12877215	381	77.76	1.62	12	0.04	38.00	1827.00	3965	20230908	-25.47	2650	20240313	11.51	3590	-17.69	20240709	2650	11.51	20240313	3965	-25.47	20230908	2650	11.51	20240313	0.07	N	303360	500	64 억		8675	N	N	0	N	00	N
159	20240802	110927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	-70	5	-2.30	13069135	4416	69.01	3000	3000	2930	3965	2135	3050	2959.50	0.07	0	-634	3140	3095	3045	3000	2950	3070	2975	64	915	500	2010	5	1	12877215	384	78.42	1.63	12	0.03	38.00	1827.00	3965	20230908	-24.84	2650	20240313	12.45	3590	-16.99	20240709	2650	12.45	20240313	3965	-24.84	20230908	2650	12.45	20240313	0.07	N	303360	500	64 억		8675	N	N	0	N	00	N
160	20240802	100923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	-65	5	-2.13	7640765	2578	40.29	3000	3000	2930	3965	2135	3050	2963.83	0.07	0	-47	3140	3095	3045	3000	2950	3070	2975	64	915	500	2010	5	1	12877215	384	78.55	1.63	12	0.02	38.00	1827.00	3965	20230908	-24.72	2650	20240313	12.64	3590	-16.85	20240709	2650	12.64	20240313	3965	-24.72	20230908	2650	12.64	20240313	0.07	N	303360	500	64 억		8675	N	N	0	N	00	N
161	20240802	090929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	-55	5	-1.80	2030800	677	10.58	3000	3000	2995	3965	2135	3050	2999.70	0.07	0	-41	3140	3095	3045	3000	2950	3070	2975	64	915	500	2010	5	1	12877215	386	78.82	1.64	12	0.01	38.00	1827.00	3965	20230908	-24.46	2650	20240313	13.02	3590	-16.57	20240709	2650	13.02	20240313	3965	-24.46	20230908	2650	13.02	20240313	0.07	N	303360	500	64 억		8675	N	N	0	N	00	N
162	20240801	160923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3050	15	2	0.49	19451925	6392	23.41	3085	3090	2995	3945	2125	3035	3043.17	0.07	0	-372	3268	3151	3013	2896	2758	3210	2955	64	910	500	2000	5	1	12877215	393	80.26	1.67	12	0.05	38.00	1827.00	3965	20230908	-23.08	2650	20240313	15.09	3590	-15.04	20240709	2650	15.09	20240313	3965	-23.08	20230908	2650	15.09	20240313	0.06	N	303360	500	64 억		9047	N	N	0	N	00	N
163	20240801	150945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3050	15	2	0.49	18097905	5948	21.78	3085	3090	2995	3945	2125	3035	3042.69	0.07	0	-372	3268	3151	3013	2896	2758	3210	2955	64	910	500	2000	5	1	12877215	393	80.26	1.67	12	0.05	38.00	1827.00	3965	20230908	-23.08	2650	20240313	15.09	3590	-15.04	20240709	2650	15.09	20240313	3965	-23.08	20230908	2650	15.09	20240313	0.06	N	303360	500	64 억		9047	N	N	0	N	00	N
164	20240801	140934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3040	5	2	0.16	14129485	4646	17.01	3085	3090	2995	3945	2125	3035	3041.22	0.07	0	-372	3268	3151	3013	2896	2758	3210	2955	64	910	500	2000	5	1	12877215	391	80.00	1.66	12	0.04	38.00	1827.00	3965	20230908	-23.33	2650	20240313	14.72	3590	-15.32	20240709	2650	14.72	20240313	3965	-23.33	20230908	2650	14.72	20240313	0.06	N	303360	500	64 억		9047	N	N	0	N	00	N
165	20240801	130927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3035	0	3	0.00	14071635	4627	16.94	3085	3090	2995	3945	2125	3035	3041.20	0.07	0	-372	3268	3151	3013	2896	2758	3210	2955	64	910	500	2000	5	1	12877215	391	79.87	1.66	12	0.04	38.00	1827.00	3965	20230908	-23.46	2650	20240313	14.53	3590	-15.46	20240709	2650	14.53	20240313	3965	-23.46	20230908	2650	14.53	20240313	0.06	N	303360	500	64 억		9047	N	N	0	N	00	N
166	20240801	120930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3050	15	2	0.49	13726945	4513	16.53	3085	3090	2995	3945	2125	3035	3041.65	0.07	0	-360	3268	3151	3013	2896	2758	3210	2955	64	910	500	2000	5	1	12877215	393	80.26	1.67	12	0.04	38.00	1827.00	3965	20230908	-23.08	2650	20240313	15.09	3590	-15.04	20240709	2650	15.09	20240313	3965	-23.08	20230908	2650	15.09	20240313	0.06	N	303360	500	64 억		9047	N	N	0	N	00	N
167	20240801	110931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3050	15	2	0.49	13498195	4438	16.25	3085	3090	2995	3945	2125	3035	3041.50	0.07	0	-360	3268	3151	3013	2896	2758	3210	2955	64	910	500	2000	5	1	12877215	393	80.26	1.67	12	0.03	38.00	1827.00	3965	20230908	-23.08	2650	20240313	15.09	3590	-15.04	20240709	2650	15.09	20240313	3965	-23.08	20230908	2650	15.09	20240313	0.06	N	303360	500	64 억		9047	N	N	0	N	00	N
168	20240801	100926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3045	10	2	0.33	12676425	4168	15.26	3085	3090	2995	3945	2125	3035	3041.37	0.07	0	-360	3268	3151	3013	2896	2758	3210	2955	64	910	500	2000	5	1	12877215	392	80.13	1.67	12	0.03	38.00	1827.00	3965	20230908	-23.20	2650	20240313	14.91	3590	-15.18	20240709	2650	14.91	20240313	3965	-23.20	20230908	2650	14.91	20240313	0.06	N	303360	500	64 억		9047	N	N	0	N	00	N
169	20240801	090917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	-5	5	-0.16	6241230	2038	7.46	3085	3090	3030	3945	2125	3035	3062.43	0.07	0	-54	3268	3151	3013	2896	2758	3210	2955	64	910	500	2000	5	1	12877215	390	79.74	1.66	12	0.02	38.00	1827.00	3965	20230908	-23.58	2650	20240313	14.34	3590	-15.60	20240709	2650	14.34	20240313	3965	-23.58	20230908	2650	14.34	20240313	0.06	N	303360	500	64 억		9047	N	N	0	N	00	N