KissMeData/053450/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	160532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	260	2	4.78	180622840	32192	88.17	5490	5710	5460	7070	3810	5440	5610.74	5.85	0	7240	5606	5522	5466	5382	5326	5495	5355	74	1630	500	3910	10	1	14792803	843	7.41	0.67	12	0.22	769.00	8528.00	9960	20230905	-42.77	4830	20240805	18.01	8670	-34.26	20240213	4830	18.01	20240805	9960	-42.77	20230905	4830	18.01	20240805	2.05	N	053450	500	73 억		864798	N	N	0	N	00	N
3	20240830	150538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	220	2	4.04	173056170	30864	84.53	5490	5710	5460	7070	3810	5440	5607.06	5.85	0	7580	5606	5522	5466	5382	5326	5495	5355	74	1630	500	3910	10	1	14792803	837	7.36	0.66	12	0.21	769.00	8528.00	9960	20230905	-43.17	4830	20240805	17.18	8670	-34.72	20240213	4830	17.18	20240805	9960	-43.17	20230905	4830	17.18	20240805	2.05	N	053450	500	73 억		864798	N	N	0	N	00	N
4	20240830	140538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	180	2	3.31	130215160	23317	63.86	5490	5650	5460	7070	3810	5440	5584.56	5.85	0	4905	5606	5522	5466	5382	5326	5495	5355	74	1630	500	3910	10	1	14792803	831	7.31	0.66	12	0.16	769.00	8528.00	9960	20230905	-43.57	4830	20240805	16.36	8670	-35.18	20240213	4830	16.36	20240805	9960	-43.57	20230905	4830	16.36	20240805	2.05	N	053450	500	73 억		864798	N	N	0	N	00	N
5	20240830	130534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	160	2	2.94	115732220	20739	56.80	5490	5630	5460	7070	3810	5440	5580.41	5.85	0	3577	5606	5522	5466	5382	5326	5495	5355	74	1630	500	3910	10	1	14792803	828	7.28	0.66	12	0.14	769.00	8528.00	9960	20230905	-43.78	4830	20240805	15.94	8670	-35.41	20240213	4830	15.94	20240805	9960	-43.78	20230905	4830	15.94	20240805	2.05	N	053450	500	73 억		864798	N	N	0	N	00	N
6	20240830	120537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	160	2	2.94	79473520	14265	39.07	5490	5610	5460	7070	3810	5440	5571.22	5.85	0	297	5606	5522	5466	5382	5326	5495	5355	74	1630	500	3910	10	1	14792803	828	7.28	0.66	12	0.10	769.00	8528.00	9960	20230905	-43.78	4830	20240805	15.94	8670	-35.41	20240213	4830	15.94	20240805	9960	-43.78	20230905	4830	15.94	20240805	2.05	N	053450	500	73 억		864798	N	N	0	N	00	N
7	20240830	110541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	160	2	2.94	51233380	9217	25.24	5490	5610	5460	7070	3810	5440	5558.57	5.85	0	769	5606	5522	5466	5382	5326	5495	5355	74	1630	500	3910	10	1	14792803	828	7.28	0.66	12	0.06	769.00	8528.00	9960	20230905	-43.78	4830	20240805	15.94	8670	-35.41	20240213	4830	15.94	20240805	9960	-43.78	20230905	4830	15.94	20240805	2.05	N	053450	500	73 억		864798	N	N	0	N	00	N
8	20240830	100539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	110	2	2.02	14979260	2721	7.45	5490	5590	5460	7070	3810	5440	5505.06	5.85	0	485	5606	5522	5466	5382	5326	5495	5355	74	1630	500	3910	10	1	14792803	821	7.22	0.65	12	0.02	769.00	8528.00	9960	20230905	-44.28	4830	20240805	14.91	8670	-35.99	20240213	4830	14.91	20240805	9960	-44.28	20230905	4830	14.91	20240805	2.05	N	053450	500	73 억		864798	N	N	0	N	00	N
9	20240830	090540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	60	2	1.10	750030	137	0.38	5490	5500	5460	7070	3810	5440	5474.67	5.85	0	81	5606	5522	5466	5382	5326	5495	5355	74	1630	500	3910	10	1	14792803	814	7.15	0.64	12	0.00	769.00	8528.00	9960	20230905	-44.78	4830	20240805	13.87	8670	-36.56	20240213	4830	13.87	20240805	9960	-44.78	20230905	4830	13.87	20240805	2.05	N	053450	500	73 억		864798	N	N	0	N	00	N
10	20240829	160540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	-90	5	-1.63	199577670	36510	141.26	5550	5550	5410	7180	3880	5530	5466.53	5.83	0	3083	5696	5612	5556	5472	5416	5585	5445	74	1650	500	3980	10	1	14792803	805	7.07	0.64	12	0.25	769.00	8528.00	9960	20230905	-45.38	4830	20240805	12.63	8670	-37.25	20240213	4830	12.63	20240805	9960	-45.38	20230905	4830	12.63	20240805	2.05	N	053450	500	73 억		861732	N	N	0	N	00	N
11	20240829	150545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	-60	5	-1.08	154816670	28294	109.47	5550	5550	5410	7180	3880	5530	5471.71	5.83	0	3185	5696	5612	5556	5472	5416	5585	5445	74	1650	500	3980	10	1	14792803	809	7.11	0.64	12	0.19	769.00	8528.00	9960	20230905	-45.08	4830	20240805	13.25	8670	-36.91	20240213	4830	13.25	20240805	9960	-45.08	20230905	4830	13.25	20240805	2.05	N	053450	500	73 억		861732	N	N	0	N	00	N
12	20240829	140547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	-40	5	-0.72	140403160	25652	99.25	5550	5550	5410	7180	3880	5530	5473.38	5.83	0	2810	5696	5612	5556	5472	5416	5585	5445	74	1650	500	3980	10	1	14792803	812	7.14	0.64	12	0.17	769.00	8528.00	9960	20230905	-44.88	4830	20240805	13.66	8670	-36.68	20240213	4830	13.66	20240805	9960	-44.88	20230905	4830	13.66	20240805	2.05	N	053450	500	73 억		861732	N	N	0	N	00	N
13	20240829	130548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-70	5	-1.27	126831360	23173	89.66	5550	5550	5410	7180	3880	5530	5473.24	5.83	0	2200	5696	5612	5556	5472	5416	5585	5445	74	1650	500	3980	10	1	14792803	808	7.10	0.64	12	0.16	769.00	8528.00	9960	20230905	-45.18	4830	20240805	13.04	8670	-37.02	20240213	4830	13.04	20240805	9960	-45.18	20230905	4830	13.04	20240805	2.05	N	053450	500	73 억		861732	N	N	0	N	00	N
14	20240829	120543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	-50	5	-0.90	118197090	21591	83.54	5550	5550	5410	7180	3880	5530	5474.37	5.83	0	2217	5696	5612	5556	5472	5416	5585	5445	74	1650	500	3980	10	1	14792803	811	7.13	0.64	12	0.15	769.00	8528.00	9960	20230905	-44.98	4830	20240805	13.46	8670	-36.79	20240213	4830	13.46	20240805	9960	-44.98	20230905	4830	13.46	20240805	2.05	N	053450	500	73 억		861732	N	N	0	N	00	N
15	20240829	110547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-70	5	-1.27	112611630	20569	79.58	5550	5550	5410	7180	3880	5530	5474.82	5.83	0	2141	5696	5612	5556	5472	5416	5585	5445	74	1650	500	3980	10	1	14792803	808	7.10	0.64	12	0.14	769.00	8528.00	9960	20230905	-45.18	4830	20240805	13.04	8670	-37.02	20240213	4830	13.04	20240805	9960	-45.18	20230905	4830	13.04	20240805	2.05	N	053450	500	73 억		861732	N	N	0	N	00	N
16	20240829	100543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	-40	5	-0.72	94013220	17156	66.38	5550	5550	5450	7180	3880	5530	5479.90	5.83	0	2276	5696	5612	5556	5472	5416	5585	5445	74	1650	500	3980	10	1	14792803	812	7.14	0.64	12	0.12	769.00	8528.00	9960	20230905	-44.88	4830	20240805	13.66	8670	-36.68	20240213	4830	13.66	20240805	9960	-44.88	20230905	4830	13.66	20240805	2.05	N	053450	500	73 억		861732	N	N	0	N	00	N
17	20240829	090545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	-40	5	-0.72	14880710	2705	10.47	5550	5550	5480	7180	3880	5530	5501.19	5.83	0	-1034	5696	5612	5556	5472	5416	5585	5445	74	1650	500	3980	10	1	14792803	812	7.14	0.64	12	0.02	769.00	8528.00	9960	20230905	-44.88	4830	20240805	13.66	8670	-36.68	20240213	4830	13.66	20240805	9960	-44.88	20230905	4830	13.66	20240805	2.05	N	053450	500	73 억		861732	N	N	0	N	00	N
18	20240828	160528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	-90	5	-1.60	142070960	25565	135.11	5600	5640	5500	7300	3940	5620	5557.25	5.80	0	3274	5720	5670	5600	5550	5480	5695	5575	74	1680	500	4040	10	1	14792803	818	7.19	0.65	12	0.17	769.00	8528.00	9960	20230905	-44.48	4830	20240805	14.49	8670	-36.22	20240213	4830	14.49	20240805	9960	-44.48	20230905	4830	14.49	20240805	2.00	N	053450	500	73 억		858367	N	N	0	N	00	N
19	20240828	150531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-50	5	-0.89	136505480	24560	129.80	5600	5640	5500	7300	3940	5620	5558.04	5.80	0	3135	5720	5670	5600	5550	5480	5695	5575	74	1680	500	4040	10	1	14792803	824	7.24	0.65	12	0.17	769.00	8528.00	9960	20230905	-44.08	4830	20240805	15.32	8670	-35.76	20240213	4830	15.32	20240805	9960	-44.08	20230905	4830	15.32	20240805	2.00	N	053450	500	73 억		858367	N	N	0	N	00	N
20	20240828	140534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-100	5	-1.78	117945270	21206	112.08	5600	5640	5500	7300	3940	5620	5561.88	5.80	0	631	5720	5670	5600	5550	5480	5695	5575	74	1680	500	4040	10	1	14792803	817	7.18	0.65	12	0.14	769.00	8528.00	9960	20230905	-44.58	4830	20240805	14.29	8670	-36.33	20240213	4830	14.29	20240805	9960	-44.58	20230905	4830	14.29	20240805	2.00	N	053450	500	73 억		858367	N	N	0	N	00	N
21	20240828	130533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-100	5	-1.78	98874320	17753	93.83	5600	5640	5500	7300	3940	5620	5569.44	5.80	0	-1280	5720	5670	5600	5550	5480	5695	5575	74	1680	500	4040	10	1	14792803	817	7.18	0.65	12	0.12	769.00	8528.00	9960	20230905	-44.58	4830	20240805	14.29	8670	-36.33	20240213	4830	14.29	20240805	9960	-44.58	20230905	4830	14.29	20240805	2.00	N	053450	500	73 억		858367	N	N	0	N	00	N
22	20240828	120530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-40	5	-0.71	67760080	12128	64.10	5600	5640	5550	7300	3940	5620	5587.08	5.80	0	-1161	5720	5670	5600	5550	5480	5695	5575	74	1680	500	4040	10	1	14792803	825	7.26	0.65	12	0.08	769.00	8528.00	9960	20230905	-43.98	4830	20240805	15.53	8670	-35.64	20240213	4830	15.53	20240805	9960	-43.98	20230905	4830	15.53	20240805	2.00	N	053450	500	73 억		858367	N	N	0	N	00	N
23	20240828	110531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	0	3	0.00	44084090	7875	41.62	5600	5640	5570	7300	3940	5620	5597.98	5.80	0	-770	5720	5670	5600	5550	5480	5695	5575	74	1680	500	4040	10	1	14792803	831	7.31	0.66	12	0.05	769.00	8528.00	9960	20230905	-43.57	4830	20240805	16.36	8670	-35.18	20240213	4830	16.36	20240805	9960	-43.57	20230905	4830	16.36	20240805	2.00	N	053450	500	73 억		858367	N	N	0	N	00	N
24	20240828	100554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	10	2	0.18	21667100	3866	20.43	5600	5640	5580	7300	3940	5620	5604.53	5.80	0	-231	5720	5670	5600	5550	5480	5695	5575	74	1680	500	4040	10	1	14792803	833	7.32	0.66	12	0.03	769.00	8528.00	9960	20230905	-43.47	4830	20240805	16.56	8670	-35.06	20240213	4830	16.56	20240805	9960	-43.47	20230905	4830	16.56	20240805	2.00	N	053450	500	73 억		858367	N	N	0	N	00	N
25	20240828	090539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	0	3	0.00	8534440	1524	8.05	5600	5620	5590	7300	3940	5620	5600.03	5.80	0	96	5720	5670	5600	5550	5480	5695	5575	74	1680	500	4040	10	1	14792803	831	7.31	0.66	12	0.01	769.00	8528.00	9960	20230905	-43.57	4830	20240805	16.36	8670	-35.18	20240213	4830	16.36	20240805	9960	-43.57	20230905	4830	16.36	20240805	2.00	N	053450	500	73 억		858367	N	N	0	N	00	N
26	20240827	160529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-30	5	-0.53	104935250	18866	68.95	5530	5650	5530	7340	3960	5650	5562.13	5.78	0	2867	5896	5772	5666	5542	5436	5720	5490	74	1690	500	4060	10	1	14792803	831	7.31	0.66	12	0.13	769.00	8528.00	9960	20230905	-43.57	4830	20240805	16.36	8670	-35.18	20240213	4830	16.36	20240805	9960	-43.57	20230905	4830	16.36	20240805	2.02	N	053450	500	73 억		855512	N	N	0	N	00	N
27	20240827	150531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-10	5	-0.18	99273010	17857	65.26	5530	5650	5530	7340	3960	5650	5559.33	5.78	0	2172	5896	5772	5666	5542	5436	5720	5490	74	1690	500	4060	10	1	14792803	834	7.33	0.66	12	0.12	769.00	8528.00	9960	20230905	-43.37	4830	20240805	16.77	8670	-34.95	20240213	4830	16.77	20240805	9960	-43.37	20230905	4830	16.77	20240805	2.02	N	053450	500	73 억		855512	N	N	0	N	00	N
28	20240827	140532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	-60	5	-1.06	80870090	14562	53.22	5530	5650	5530	7340	3960	5650	5553.50	5.78	0	842	5896	5772	5666	5542	5436	5720	5490	74	1690	500	4060	10	1	14792803	827	7.27	0.66	12	0.10	769.00	8528.00	9960	20230905	-43.88	4830	20240805	15.73	8670	-35.52	20240213	4830	15.73	20240805	9960	-43.88	20230905	4830	15.73	20240805	2.02	N	053450	500	73 억		855512	N	N	0	N	00	N
29	20240827	130534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	-110	5	-1.95	68671300	12372	45.22	5530	5650	5530	7340	3960	5650	5550.54	5.78	0	845	5896	5772	5666	5542	5436	5720	5490	74	1690	500	4060	10	1	14792803	820	7.20	0.65	12	0.08	769.00	8528.00	9960	20230905	-44.38	4830	20240805	14.70	8670	-36.10	20240213	4830	14.70	20240805	9960	-44.38	20230905	4830	14.70	20240805	2.02	N	053450	500	73 억		855512	N	N	0	N	00	N
30	20240827	120536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	-100	5	-1.77	52960830	9540	34.87	5530	5650	5530	7340	3960	5650	5551.45	5.78	0	684	5896	5772	5666	5542	5436	5720	5490	74	1690	500	4060	10	1	14792803	821	7.22	0.65	12	0.06	769.00	8528.00	9960	20230905	-44.28	4830	20240805	14.91	8670	-35.99	20240213	4830	14.91	20240805	9960	-44.28	20230905	4830	14.91	20240805	2.02	N	053450	500	73 억		855512	N	N	0	N	00	N
31	20240827	110532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	-60	5	-1.06	47931090	8635	31.56	5530	5650	5530	7340	3960	5650	5550.79	5.78	0	684	5896	5772	5666	5542	5436	5720	5490	74	1690	500	4060	10	1	14792803	827	7.27	0.66	12	0.06	769.00	8528.00	9960	20230905	-43.88	4830	20240805	15.73	8670	-35.52	20240213	4830	15.73	20240805	9960	-43.88	20230905	4830	15.73	20240805	2.02	N	053450	500	73 억		855512	N	N	0	N	00	N
32	20240827	100531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	-50	5	-0.88	39864740	7187	26.27	5530	5650	5530	7340	3960	5650	5546.78	5.78	0	552	5896	5772	5666	5542	5436	5720	5490	74	1690	500	4060	10	1	14792803	828	7.28	0.66	12	0.05	769.00	8528.00	9960	20230905	-43.78	4830	20240805	15.94	8670	-35.41	20240213	4830	15.94	20240805	9960	-43.78	20230905	4830	15.94	20240805	2.02	N	053450	500	73 억		855512	N	N	0	N	00	N
33	20240827	090530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	0	3	0.00	15208190	2749	10.05	5530	5650	5530	7340	3960	5650	5532.26	5.78	0	281	5896	5772	5666	5542	5436	5720	5490	74	1690	500	4060	10	1	14792803	836	7.35	0.66	12	0.02	769.00	8528.00	9960	20230905	-43.27	4830	20240805	16.98	8670	-34.83	20240213	4830	16.98	20240805	9960	-43.27	20230905	4830	16.98	20240805	2.02	N	053450	500	73 억		855512	N	N	0	N	00	N
34	20240826	160524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-60	5	-1.05	153945430	27356	221.27	5720	5790	5560	7420	4000	5710	5627.48	5.80	0	-2479	5836	5772	5726	5662	5616	5765	5655	74	1710	500	4110	10	1	14792803	836	7.35	0.66	12	0.18	769.00	8528.00	9960	20230905	-43.27	4830	20240805	16.98	8670	-34.83	20240213	4830	16.98	20240805	9960	-43.27	20230905	4830	16.98	20240805	2.03	N	053450	500	73 억		857998	N	N	0	N	00	N
35	20240826	150528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	-100	5	-1.75	127462570	22659	183.28	5720	5790	5560	7420	4000	5710	5625.25	5.80	0	-1462	5836	5772	5726	5662	5616	5765	5655	74	1710	500	4110	10	1	14792803	830	7.30	0.66	12	0.15	769.00	8528.00	9960	20230905	-43.67	4830	20240805	16.15	8670	-35.29	20240213	4830	16.15	20240805	9960	-43.67	20230905	4830	16.15	20240805	2.03	N	053450	500	73 억		857998	N	N	0	N	00	N
36	20240826	140529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	-110	5	-1.93	96348680	17090	138.24	5720	5790	5580	7420	4000	5710	5637.72	5.80	0	-1812	5836	5772	5726	5662	5616	5765	5655	74	1710	500	4110	10	1	14792803	828	7.28	0.66	12	0.12	769.00	8528.00	9960	20230905	-43.78	4830	20240805	15.94	8670	-35.41	20240213	4830	15.94	20240805	9960	-43.78	20230905	4830	15.94	20240805	2.03	N	053450	500	73 억		857998	N	N	0	N	00	N
37	20240826	130533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	-110	5	-1.93	90106430	15975	129.22	5720	5790	5590	7420	4000	5710	5640.47	5.80	0	-1792	5836	5772	5726	5662	5616	5765	5655	74	1710	500	4110	10	1	14792803	828	7.28	0.66	12	0.11	769.00	8528.00	9960	20230905	-43.78	4830	20240805	15.94	8670	-35.41	20240213	4830	15.94	20240805	9960	-43.78	20230905	4830	15.94	20240805	2.03	N	053450	500	73 억		857998	N	N	0	N	00	N
38	20240826	120528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-90	5	-1.58	79502990	14081	113.90	5720	5790	5600	7420	4000	5710	5646.12	5.80	0	-1260	5836	5772	5726	5662	5616	5765	5655	74	1710	500	4110	10	1	14792803	831	7.31	0.66	12	0.10	769.00	8528.00	9960	20230905	-43.57	4830	20240805	16.36	8670	-35.18	20240213	4830	16.36	20240805	9960	-43.57	20230905	4830	16.36	20240805	2.03	N	053450	500	73 억		857998	N	N	0	N	00	N
39	20240826	110528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-90	5	-1.58	70808200	12530	101.35	5720	5790	5610	7420	4000	5710	5651.09	5.80	0	-590	5836	5772	5726	5662	5616	5765	5655	74	1710	500	4110	10	1	14792803	831	7.31	0.66	12	0.08	769.00	8528.00	9960	20230905	-43.57	4830	20240805	16.36	8670	-35.18	20240213	4830	16.36	20240805	9960	-43.57	20230905	4830	16.36	20240805	2.03	N	053450	500	73 억		857998	N	N	0	N	00	N
40	20240826	100531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	-40	5	-0.70	39171530	6931	56.06	5720	5790	5610	7420	4000	5710	5651.64	5.80	0	943	5836	5772	5726	5662	5616	5765	5655	74	1710	500	4110	10	1	14792803	839	7.37	0.66	12	0.05	769.00	8528.00	9960	20230905	-43.07	4830	20240805	17.39	8670	-34.60	20240213	4830	17.39	20240805	9960	-43.07	20230905	4830	17.39	20240805	2.03	N	053450	500	73 억		857998	N	N	0	N	00	N
41	20240826	090528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	80	2	1.40	1783730	311	2.52	5720	5790	5720	7420	4000	5710	5735.47	5.80	0	77	5836	5772	5726	5662	5616	5765	5655	74	1710	500	4110	10	1	14792803	857	7.53	0.68	12	0.00	769.00	8528.00	9960	20230905	-41.87	4830	20240805	19.88	8670	-33.22	20240213	4830	19.88	20240805	9960	-41.87	20230905	4830	19.88	20240805	2.03	N	053450	500	73 억		857998	N	N	0	N	00	N
42	20240823	160525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	-50	5	-0.87	70647630	12362	29.07	5710	5790	5680	7480	4040	5760	5714.90	5.80	0	174	6000	5880	5810	5690	5620	5845	5655	74	1720	500	4140	10	1	14792803	845	7.43	0.67	12	0.08	769.00	8528.00	9960	20230905	-42.67	4830	20240805	18.22	8670	-34.14	20240213	4830	18.22	20240805	9960	-42.67	20230905	4830	18.22	20240805	2.04	N	053450	500	73 억		857823	N	N	0	N	00	N
43	20240823	150529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	-40	5	-0.69	63677860	11143	26.21	5710	5790	5680	7480	4040	5760	5714.61	5.80	0	281	6000	5880	5810	5690	5620	5845	5655	74	1720	500	4140	10	1	14792803	846	7.44	0.67	12	0.08	769.00	8528.00	9960	20230905	-42.57	4830	20240805	18.43	8670	-34.03	20240213	4830	18.43	20240805	9960	-42.57	20230905	4830	18.43	20240805	2.04	N	053450	500	73 억		857823	N	N	0	N	00	N
44	20240823	140529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-30	5	-0.52	57212250	10018	23.56	5710	5790	5680	7480	4040	5760	5710.95	5.80	0	1191	6000	5880	5810	5690	5620	5845	5655	74	1720	500	4140	10	1	14792803	848	7.45	0.67	12	0.07	769.00	8528.00	9960	20230905	-42.47	4830	20240805	18.63	8670	-33.91	20240213	4830	18.63	20240805	9960	-42.47	20230905	4830	18.63	20240805	2.04	N	053450	500	73 억		857823	N	N	0	N	00	N
45	20240823	130529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	-40	5	-0.69	38817990	6795	15.98	5710	5790	5680	7480	4040	5760	5712.73	5.80	0	-599	6000	5880	5810	5690	5620	5845	5655	74	1720	500	4140	10	1	14792803	846	7.44	0.67	12	0.05	769.00	8528.00	9960	20230905	-42.57	4830	20240805	18.43	8670	-34.03	20240213	4830	18.43	20240805	9960	-42.57	20230905	4830	18.43	20240805	2.04	N	053450	500	73 억		857823	N	N	0	N	00	N
46	20240823	120526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-70	5	-1.22	34485260	6037	14.20	5710	5790	5680	7480	4040	5760	5712.32	5.80	0	-573	6000	5880	5810	5690	5620	5845	5655	74	1720	500	4140	10	1	14792803	842	7.40	0.67	12	0.04	769.00	8528.00	9960	20230905	-42.87	4830	20240805	17.81	8670	-34.37	20240213	4830	17.81	20240805	9960	-42.87	20230905	4830	17.81	20240805	2.04	N	053450	500	73 억		857823	N	N	0	N	00	N
47	20240823	110528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	-50	5	-0.87	28763950	5033	11.84	5710	5790	5680	7480	4040	5760	5715.07	5.80	0	-544	6000	5880	5810	5690	5620	5845	5655	74	1720	500	4140	10	1	14792803	845	7.43	0.67	12	0.03	769.00	8528.00	9960	20230905	-42.67	4830	20240805	18.22	8670	-34.14	20240213	4830	18.22	20240805	9960	-42.67	20230905	4830	18.22	20240805	2.04	N	053450	500	73 억		857823	N	N	0	N	00	N
48	20240823	100527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	-20	5	-0.35	10814830	1887	4.44	5710	5790	5710	7480	4040	5760	5731.23	5.80	0	-329	6000	5880	5810	5690	5620	5845	5655	74	1720	500	4140	10	1	14792803	849	7.46	0.67	12	0.01	769.00	8528.00	9960	20230905	-42.37	4830	20240805	18.84	8670	-33.79	20240213	4830	18.84	20240805	9960	-42.37	20230905	4830	18.84	20240805	2.04	N	053450	500	73 억		857823	N	N	0	N	00	N
49	20240823	090528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	-10	5	-0.17	5156170	903	2.12	5710	5750	5710	7480	4040	5760	5710.04	5.80	0	-109	6000	5880	5810	5690	5620	5845	5655	74	1720	500	4140	10	1	14792803	851	7.48	0.67	12	0.01	769.00	8528.00	9960	20230905	-42.27	4830	20240805	19.05	8670	-33.68	20240213	4830	19.05	20240805	9960	-42.27	20230905	4830	19.05	20240805	2.04	N	053450	500	73 억		857823	N	N	0	N	00	N
50	20240822	160525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	-100	5	-1.71	246377280	42414	102.25	5860	5930	5740	7610	4110	5860	5808.87	5.73	0	9308	6006	5932	5876	5802	5746	5905	5775	74	1750	500	4210	10	1	14792803	852	7.49	0.68	12	0.29	769.00	8528.00	9960	20230905	-42.17	4830	20240805	19.25	8670	-33.56	20240213	4830	19.25	20240805	9960	-42.17	20230905	4830	19.25	20240805	2.07	N	053450	500	73 억		848294	N	N	0	N	00	N
51	20240822	150529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-60	5	-1.02	236693120	40734	98.20	5860	5930	5740	7610	4110	5860	5810.70	5.73	0	10097	6006	5932	5876	5802	5746	5905	5775	74	1750	500	4210	10	1	14792803	858	7.54	0.68	12	0.28	769.00	8528.00	9960	20230905	-41.77	4830	20240805	20.08	8670	-33.10	20240213	4830	20.08	20240805	9960	-41.77	20230905	4830	20.08	20240805	2.07	N	053450	500	73 억		848294	N	N	0	N	00	N
52	20240822	140529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	-50	5	-0.85	225582090	38818	93.58	5860	5930	5740	7610	4110	5860	5811.28	5.73	0	11491	6006	5932	5876	5802	5746	5905	5775	74	1750	500	4210	10	1	14792803	859	7.56	0.68	12	0.26	769.00	8528.00	9960	20230905	-41.67	4830	20240805	20.29	8670	-32.99	20240213	4830	20.29	20240805	9960	-41.67	20230905	4830	20.29	20240805	2.07	N	053450	500	73 억		848294	N	N	0	N	00	N
53	20240822	130529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	-90	5	-1.54	219875850	37835	91.21	5860	5930	5740	7610	4110	5860	5811.44	5.73	0	12166	6006	5932	5876	5802	5746	5905	5775	74	1750	500	4210	10	1	14792803	854	7.50	0.68	12	0.26	769.00	8528.00	9960	20230905	-42.07	4830	20240805	19.46	8670	-33.45	20240213	4830	19.46	20240805	9960	-42.07	20230905	4830	19.46	20240805	2.07	N	053450	500	73 억		848294	N	N	0	N	00	N
54	20240822	120533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-70	5	-1.19	200887660	34533	83.25	5860	5930	5760	7610	4110	5860	5817.27	5.73	0	12571	6006	5932	5876	5802	5746	5905	5775	74	1750	500	4210	10	1	14792803	857	7.53	0.68	12	0.23	769.00	8528.00	9960	20230905	-41.87	4830	20240805	19.88	8670	-33.22	20240213	4830	19.88	20240805	9960	-41.87	20230905	4830	19.88	20240805	2.07	N	053450	500	73 억		848294	N	N	0	N	00	N
55	20240822	110526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-70	5	-1.19	164637610	28261	68.13	5860	5930	5790	7610	4110	5860	5825.61	5.73	0	11336	6006	5932	5876	5802	5746	5905	5775	74	1750	500	4210	10	1	14792803	857	7.53	0.68	12	0.19	769.00	8528.00	9960	20230905	-41.87	4830	20240805	19.88	8670	-33.22	20240213	4830	19.88	20240805	9960	-41.87	20230905	4830	19.88	20240805	2.07	N	053450	500	73 억		848294	N	N	0	N	00	N
56	20240822	100526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	-10	5	-0.17	70571540	12070	29.10	5860	5930	5800	7610	4110	5860	5846.86	5.73	0	832	6006	5932	5876	5802	5746	5905	5775	74	1750	500	4210	10	1	14792803	865	7.61	0.69	12	0.08	769.00	8528.00	9960	20230905	-41.27	4830	20240805	21.12	8670	-32.53	20240213	4830	21.12	20240805	9960	-41.27	20230905	4830	21.12	20240805	2.07	N	053450	500	73 억		848294	N	N	0	N	00	N
57	20240822	090528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	0	3	0.00	6446030	1100	2.65	5860	5890	5860	7610	4110	5860	5860.03	5.73	0	775	6006	5932	5876	5802	5746	5905	5775	74	1750	500	4210	10	1	14792803	867	7.62	0.69	12	0.01	769.00	8528.00	9960	20230905	-41.16	4830	20240805	21.33	8670	-32.41	20240213	4830	21.33	20240805	9960	-41.16	20230905	4830	21.33	20240805	2.07	N	053450	500	73 억		848294	N	N	0	N	00	N
58	20240821	160524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	-80	5	-1.35	243917260	41461	137.79	5880	5950	5820	7720	4160	5940	5883.07	5.78	0	-6481	6080	6010	5930	5860	5780	6045	5895	74	1780	500	4270	10	1	14792803	867	7.62	0.69	12	0.28	769.00	8528.00	9960	20230905	-41.16	4830	20240805	21.33	8670	-32.41	20240213	4830	21.33	20240805	9960	-41.16	20230905	4830	21.33	20240805	2.09	N	053450	500	73 억		854739	N	N	0	N	00	N
59	20240821	150529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-50	5	-0.84	230610050	39192	130.25	5880	5950	5820	7720	4160	5940	5884.11	5.78	0	-6846	6080	6010	5930	5860	5780	6045	5895	74	1780	500	4270	10	1	14792803	871	7.66	0.69	12	0.26	769.00	8528.00	9960	20230905	-40.86	4830	20240805	21.95	8670	-32.06	20240213	4830	21.95	20240805	9960	-40.86	20230905	4830	21.95	20240805	2.09	N	053450	500	73 억		854739	N	N	0	N	00	N
60	20240821	140526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	-90	5	-1.52	212865340	36171	120.21	5880	5950	5820	7720	4160	5940	5884.97	5.78	0	-7582	6080	6010	5930	5860	5780	6045	5895	74	1780	500	4270	10	1	14792803	865	7.61	0.69	12	0.24	769.00	8528.00	9960	20230905	-41.27	4830	20240805	21.12	8670	-32.53	20240213	4830	21.12	20240805	9960	-41.27	20230905	4830	21.12	20240805	2.09	N	053450	500	73 억		854739	N	N	0	N	00	N
61	20240821	130530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	-60	5	-1.01	192212730	32649	108.51	5880	5950	5820	7720	4160	5940	5887.25	5.78	0	-7093	6080	6010	5930	5860	5780	6045	5895	74	1780	500	4270	10	1	14792803	870	7.65	0.69	12	0.22	769.00	8528.00	9960	20230905	-40.96	4830	20240805	21.74	8670	-32.18	20240213	4830	21.74	20240805	9960	-40.96	20230905	4830	21.74	20240805	2.09	N	053450	500	73 억		854739	N	N	0	N	00	N
62	20240821	120531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-50	5	-0.84	166527360	28284	94.00	5880	5950	5820	7720	4160	5940	5887.69	5.78	0	-7672	6080	6010	5930	5860	5780	6045	5895	74	1780	500	4270	10	1	14792803	871	7.66	0.69	12	0.19	769.00	8528.00	9960	20230905	-40.86	4830	20240805	21.95	8670	-32.06	20240213	4830	21.95	20240805	9960	-40.86	20230905	4830	21.95	20240805	2.09	N	053450	500	73 억		854739	N	N	0	N	00	N
63	20240821	110525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-50	5	-0.84	87504120	14838	49.31	5880	5950	5820	7720	4160	5940	5897.30	5.78	0	1370	6080	6010	5930	5860	5780	6045	5895	74	1780	500	4270	10	1	14792803	871	7.66	0.69	12	0.10	769.00	8528.00	9960	20230905	-40.86	4830	20240805	21.95	8670	-32.06	20240213	4830	21.95	20240805	9960	-40.86	20230905	4830	21.95	20240805	2.09	N	053450	500	73 억		854739	N	N	0	N	00	N
64	20240821	100530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	-20	5	-0.34	58648890	9943	33.05	5880	5950	5820	7720	4160	5940	5898.51	5.78	0	3098	6080	6010	5930	5860	5780	6045	5895	74	1780	500	4270	10	1	14792803	876	7.70	0.69	12	0.07	769.00	8528.00	9960	20230905	-40.56	4830	20240805	22.57	8670	-31.72	20240213	4830	22.57	20240805	9960	-40.56	20230905	4830	22.57	20240805	2.09	N	053450	500	73 억		854739	N	N	0	N	00	N
65	20240821	090527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-40	5	-0.67	3305280	562	1.87	5880	5910	5880	7720	4160	5940	5881.28	5.78	0	234	6080	6010	5930	5860	5780	6045	5895	74	1780	500	4270	10	1	14792803	873	7.67	0.69	12	0.00	769.00	8528.00	9960	20230905	-40.76	4830	20240805	22.15	8670	-31.95	20240213	4830	22.15	20240805	9960	-40.76	20230905	4830	22.15	20240805	2.09	N	053450	500	73 억		854739	N	N	0	N	00	N
66	20240820	160519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	80	2	1.37	177195820	29905	90.48	5850	6000	5850	7610	4110	5860	5925.38	5.80	0	-1454	5993	5926	5833	5766	5673	5960	5800	74	1750	500	4210	10	1	14792803	879	7.72	0.70	12	0.20	769.00	8528.00	9960	20230905	-40.36	4830	20240805	22.98	8670	-31.49	20240213	4830	22.98	20240805	9960	-40.36	20230905	4830	22.98	20240805	2.10	N	053450	500	73 억		857724	N	N	0	N	00	N
67	20240820	150526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	60	2	1.02	172462960	29106	88.06	5850	6000	5850	7610	4110	5860	5925.44	5.80	0	-1337	5993	5926	5833	5766	5673	5960	5800	74	1750	500	4210	10	1	14792803	876	7.70	0.69	12	0.20	769.00	8528.00	9960	20230905	-40.56	4830	20240805	22.57	8670	-31.72	20240213	4830	22.57	20240805	9960	-40.56	20230905	4830	22.57	20240805	2.10	N	053450	500	73 억		857724	N	N	0	N	00	N
68	20240820	140526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	60	2	1.02	159842240	26972	81.60	5850	6000	5850	7610	4110	5860	5926.34	5.80	0	-2166	5993	5926	5833	5766	5673	5960	5800	74	1750	500	4210	10	1	14792803	876	7.70	0.69	12	0.18	769.00	8528.00	9960	20230905	-40.56	4830	20240805	22.57	8670	-31.72	20240213	4830	22.57	20240805	9960	-40.56	20230905	4830	22.57	20240805	2.10	N	053450	500	73 억		857724	N	N	0	N	00	N
69	20240820	130526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	50	2	0.85	134101590	22613	68.41	5850	6000	5850	7610	4110	5860	5930.42	5.80	0	-1312	5993	5926	5833	5766	5673	5960	5800	74	1750	500	4210	10	1	14792803	874	7.69	0.69	12	0.15	769.00	8528.00	9960	20230905	-40.66	4830	20240805	22.36	8670	-31.83	20240213	4830	22.36	20240805	9960	-40.66	20230905	4830	22.36	20240805	2.10	N	053450	500	73 억		857724	N	N	0	N	00	N
70	20240820	120527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	70	2	1.19	123184910	20767	62.83	5850	6000	5850	7610	4110	5860	5931.91	5.80	0	-992	5993	5926	5833	5766	5673	5960	5800	74	1750	500	4210	10	1	14792803	877	7.71	0.70	12	0.14	769.00	8528.00	9960	20230905	-40.46	4830	20240805	22.77	8670	-31.60	20240213	4830	22.77	20240805	9960	-40.46	20230905	4830	22.77	20240805	2.10	N	053450	500	73 억		857724	N	N	0	N	00	N
71	20240820	110523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	70	2	1.19	110561230	18635	56.38	5850	6000	5850	7610	4110	5860	5933.16	5.80	0	-1747	5993	5926	5833	5766	5673	5960	5800	74	1750	500	4210	10	1	14792803	877	7.71	0.70	12	0.13	769.00	8528.00	9960	20230905	-40.46	4830	20240805	22.77	8670	-31.60	20240213	4830	22.77	20240805	9960	-40.46	20230905	4830	22.77	20240805	2.10	N	053450	500	73 억		857724	N	N	0	N	00	N
72	20240820	100522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	50	2	0.85	77388900	13023	39.40	5850	6000	5850	7610	4110	5860	5942.76	5.80	0	-520	5993	5926	5833	5766	5673	5960	5800	74	1750	500	4210	10	1	14792803	874	7.69	0.69	12	0.09	769.00	8528.00	9960	20230905	-40.66	4830	20240805	22.36	8670	-31.83	20240213	4830	22.36	20240805	9960	-40.66	20230905	4830	22.36	20240805	2.10	N	053450	500	73 억		857724	N	N	0	N	00	N
73	20240820	090523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	40	2	0.68	4958570	847	2.56	5850	5900	5850	7610	4110	5860	5853.96	5.80	0	40	5993	5926	5833	5766	5673	5960	5800	74	1750	500	4210	10	1	14792803	873	7.67	0.69	12	0.01	769.00	8528.00	9960	20230905	-40.76	4830	20240805	22.15	8670	-31.95	20240213	4830	22.15	20240805	9960	-40.76	20230905	4830	22.15	20240805	2.10	N	053450	500	73 억		857724	N	N	0	N	00	N
74	20240819	160516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	60	2	1.03	189196200	32553	65.89	5800	5900	5740	7540	4060	5800	5811.94	5.78	0	6494	5973	5886	5843	5756	5713	5865	5735	74	1740	500	4170	10	1	14792803	867	7.62	0.69	12	0.22	769.00	8528.00	9960	20230905	-41.16	4830	20240805	21.33	8670	-32.41	20240213	4830	21.33	20240805	9960	-41.16	20230905	4830	21.33	20240805	2.18	N	053450	500	73 억		854504	N	N	0	N	00	N
75	20240819	150520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	0	3	0.00	180115890	31001	62.75	5800	5900	5740	7540	4060	5800	5810.00	5.78	0	6861	5973	5886	5843	5756	5713	5865	5735	74	1740	500	4170	10	1	14792803	858	7.54	0.68	12	0.21	769.00	8528.00	9960	20230905	-41.77	4830	20240805	20.08	8670	-33.10	20240213	4830	20.08	20240805	9960	-41.77	20230905	4830	20.08	20240805	2.18	N	053450	500	73 억		854504	N	N	0	N	00	N
76	20240819	140523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	30	2	0.52	162708160	28004	56.68	5800	5900	5740	7540	4060	5800	5810.18	5.78	0	6384	5973	5886	5843	5756	5713	5865	5735	74	1740	500	4170	10	1	14792803	862	7.58	0.68	12	0.19	769.00	8528.00	9960	20230905	-41.47	4830	20240805	20.70	8670	-32.76	20240213	4830	20.70	20240805	9960	-41.47	20230905	4830	20.70	20240805	2.18	N	053450	500	73 억		854504	N	N	0	N	00	N
77	20240819	130520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	60	2	1.03	130808800	22526	45.59	5800	5900	5740	7540	4060	5800	5807.01	5.78	0	6293	5973	5886	5843	5756	5713	5865	5735	74	1740	500	4170	10	1	14792803	867	7.62	0.69	12	0.15	769.00	8528.00	9960	20230905	-41.16	4830	20240805	21.33	8670	-32.41	20240213	4830	21.33	20240805	9960	-41.16	20230905	4830	21.33	20240805	2.18	N	053450	500	73 억		854504	N	N	0	N	00	N
78	20240819	120519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-10	5	-0.17	68192600	11790	23.86	5800	5830	5740	7540	4060	5800	5783.94	5.78	0	2059	5973	5886	5843	5756	5713	5865	5735	74	1740	500	4170	10	1	14792803	857	7.53	0.68	12	0.08	769.00	8528.00	9960	20230905	-41.87	4830	20240805	19.88	8670	-33.22	20240213	4830	19.88	20240805	9960	-41.87	20230905	4830	19.88	20240805	2.18	N	053450	500	73 억		854504	N	N	0	N	00	N
79	20240819	110521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	-20	5	-0.34	37312620	6451	13.06	5800	5830	5740	7540	4060	5800	5784.01	5.78	0	1426	5973	5886	5843	5756	5713	5865	5735	74	1740	500	4170	10	1	14792803	855	7.52	0.68	12	0.04	769.00	8528.00	9960	20230905	-41.97	4830	20240805	19.67	8670	-33.33	20240213	4830	19.67	20240805	9960	-41.97	20230905	4830	19.67	20240805	2.18	N	053450	500	73 억		854504	N	N	0	N	00	N
80	20240819	100521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	0	3	0.00	28833190	4988	10.10	5800	5830	5740	7540	4060	5800	5780.51	5.78	0	1824	5973	5886	5843	5756	5713	5865	5735	74	1740	500	4170	10	1	14792803	858	7.54	0.68	12	0.03	769.00	8528.00	9960	20230905	-41.77	4830	20240805	20.08	8670	-33.10	20240213	4830	20.08	20240805	9960	-41.77	20230905	4830	20.08	20240805	2.18	N	053450	500	73 억		854504	N	N	0	N	00	N
81	20240819	090521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-10	5	-0.17	1943900	336	0.68	5800	5800	5770	7540	4060	5800	5785.42	5.78	0	-187	5973	5886	5843	5756	5713	5865	5735	74	1740	500	4170	10	1	14792803	857	7.53	0.68	12	0.00	769.00	8528.00	9960	20230905	-41.87	4830	20240805	19.88	8670	-33.22	20240213	4830	19.88	20240805	9960	-41.87	20230905	4830	19.88	20240805	2.18	N	053450	500	73 억		854504	N	N	0	N	00	N
82	20240816	160515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-20	5	-0.34	277768700	47602	58.13	5850	5930	5800	7560	4080	5820	5835.24	5.83	0	-8729	6053	5936	5753	5636	5453	5995	5695	74	1740	500	4190	10	1	14792803	858	7.54	0.68	12	0.32	769.00	8528.00	9960	20230905	-41.77	4830	20240805	20.08	8670	-33.10	20240213	4830	20.08	20240805	9960	-41.77	20230905	4830	20.08	20240805	2.17	N	053450	500	73 억		863133	N	N	0	N	00	N
83	20240816	150519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	10	2	0.17	239310410	40985	50.05	5850	5930	5800	7560	4080	5820	5838.98	5.83	0	-6638	6053	5936	5753	5636	5453	5995	5695	74	1740	500	4190	10	1	14792803	862	7.58	0.68	12	0.28	769.00	8528.00	9960	20230905	-41.47	4830	20240805	20.70	8670	-32.76	20240213	4830	20.70	20240805	9960	-41.47	20230905	4830	20.70	20240805	2.17	N	053450	500	73 억		863133	N	N	0	N	00	N
84	20240816	140520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-20	5	-0.34	217624330	37257	45.50	5850	5930	5800	7560	4080	5820	5841.17	5.83	0	-6507	6053	5936	5753	5636	5453	5995	5695	74	1740	500	4190	10	1	14792803	858	7.54	0.68	12	0.25	769.00	8528.00	9960	20230905	-41.77	4830	20240805	20.08	8670	-33.10	20240213	4830	20.08	20240805	9960	-41.77	20230905	4830	20.08	20240805	2.17	N	053450	500	73 억		863133	N	N	0	N	00	N
85	20240816	130521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	10	2	0.17	183375690	31368	38.31	5850	5930	5810	7560	4080	5820	5845.95	5.83	0	-4993	6053	5936	5753	5636	5453	5995	5695	74	1740	500	4190	10	1	14792803	862	7.58	0.68	12	0.21	769.00	8528.00	9960	20230905	-41.47	4830	20240805	20.70	8670	-32.76	20240213	4830	20.70	20240805	9960	-41.47	20230905	4830	20.70	20240805	2.17	N	053450	500	73 억		863133	N	N	0	N	00	N
86	20240816	120518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	50	2	0.86	174154080	29786	36.38	5850	5930	5810	7560	4080	5820	5846.84	5.83	0	-4510	6053	5936	5753	5636	5453	5995	5695	74	1740	500	4190	10	1	14792803	868	7.63	0.69	12	0.20	769.00	8528.00	9960	20230905	-41.06	4830	20240805	21.53	8670	-32.30	20240213	4830	21.53	20240805	9960	-41.06	20230905	4830	21.53	20240805	2.17	N	053450	500	73 억		863133	N	N	0	N	00	N
87	20240816	110521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	30	2	0.52	149014470	25494	31.14	5850	5930	5810	7560	4080	5820	5845.08	5.83	0	-3004	6053	5936	5753	5636	5453	5995	5695	74	1740	500	4190	10	1	14792803	865	7.61	0.69	12	0.17	769.00	8528.00	9960	20230905	-41.27	4830	20240805	21.12	8670	-32.53	20240213	4830	21.12	20240805	9960	-41.27	20230905	4830	21.12	20240805	2.17	N	053450	500	73 억		863133	N	N	0	N	00	N
88	20240816	100517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	40	2	0.69	109717920	18753	22.90	5850	5930	5810	7560	4080	5820	5850.69	5.83	0	-2718	6053	5936	5753	5636	5453	5995	5695	74	1740	500	4190	10	1	14792803	867	7.62	0.69	12	0.13	769.00	8528.00	9960	20230905	-41.16	4830	20240805	21.33	8670	-32.41	20240213	4830	21.33	20240805	9960	-41.16	20230905	4830	21.33	20240805	2.17	N	053450	500	73 억		863133	N	N	0	N	00	N
89	20240816	090519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	30	2	0.52	43252820	7381	9.01	5850	5930	5850	7560	4080	5820	5860.02	5.83	0	-1650	6053	5936	5753	5636	5453	5995	5695	74	1740	500	4190	10	1	14792803	865	7.61	0.69	12	0.05	769.00	8528.00	9960	20230905	-41.27	4830	20240805	21.12	8670	-32.53	20240213	4830	21.12	20240805	9960	-41.27	20230905	4830	21.12	20240805	2.17	N	053450	500	73 억		863133	N	N	0	N	00	N
90	20240814	160520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	300	2	5.43	471587560	81881	285.33	5580	5870	5570	7170	3870	5520	5759.35	5.71	0	18855	5720	5620	5540	5440	5360	5580	5400	74	1650	500	3970	10	1	14792803	861	7.57	0.68	12	0.55	769.00	8528.00	9960	20230905	-41.57	4830	20240805	20.50	8670	-32.87	20240213	4830	20.50	20240805	9960	-41.57	20230905	4830	20.50	20240805	2.23	N	053450	500	73 억		844574	N	N	0	N	00	N
91	20240814	150518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	300	2	5.43	462401180	80301	279.82	5580	5870	5570	7170	3870	5520	5758.35	5.71	0	18358	5720	5620	5540	5440	5360	5580	5400	74	1650	500	3970	10	1	14792803	861	7.57	0.68	12	0.54	769.00	8528.00	9960	20230905	-41.57	4830	20240805	20.50	8670	-32.87	20240213	4830	20.50	20240805	9960	-41.57	20230905	4830	20.50	20240805	2.23	N	053450	500	73 억		844574	N	N	0	N	00	N
92	20240814	140524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	300	2	5.43	365634600	63696	221.96	5580	5840	5570	7170	3870	5520	5740.31	5.71	0	12075	5720	5620	5540	5440	5360	5580	5400	74	1650	500	3970	10	1	14792803	861	7.57	0.68	12	0.43	769.00	8528.00	9960	20230905	-41.57	4830	20240805	20.50	8670	-32.87	20240213	4830	20.50	20240805	9960	-41.57	20230905	4830	20.50	20240805	2.23	N	053450	500	73 억		844574	N	N	0	N	00	N
93	20240814	130521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	210	2	3.80	272302720	47528	165.62	5580	5840	5570	7170	3870	5520	5729.31	5.71	0	9797	5720	5620	5540	5440	5360	5580	5400	74	1650	500	3970	10	1	14792803	848	7.45	0.67	12	0.32	769.00	8528.00	9960	20230905	-42.47	4830	20240805	18.63	8670	-33.91	20240213	4830	18.63	20240805	9960	-42.47	20230905	4830	18.63	20240805	2.23	N	053450	500	73 억		844574	N	N	0	N	00	N
94	20240814	120519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	230	2	4.17	250829420	43788	152.59	5580	5840	5570	7170	3870	5520	5728.27	5.71	0	10268	5720	5620	5540	5440	5360	5580	5400	74	1650	500	3970	10	1	14792803	851	7.48	0.67	12	0.30	769.00	8528.00	9960	20230905	-42.27	4830	20240805	19.05	8670	-33.68	20240213	4830	19.05	20240805	9960	-42.27	20230905	4830	19.05	20240805	2.23	N	053450	500	73 억		844574	N	N	0	N	00	N
95	20240814	110516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	230	2	4.17	233560150	40788	142.13	5580	5840	5570	7170	3870	5520	5726.20	5.71	0	11405	5720	5620	5540	5440	5360	5580	5400	74	1650	500	3970	10	1	14792803	851	7.48	0.67	12	0.28	769.00	8528.00	9960	20230905	-42.27	4830	20240805	19.05	8670	-33.68	20240213	4830	19.05	20240805	9960	-42.27	20230905	4830	19.05	20240805	2.23	N	053450	500	73 억		844574	N	N	0	N	00	N
96	20240814	100515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	290	2	5.25	196749910	34422	119.95	5580	5840	5570	7170	3870	5520	5715.82	5.71	0	11238	5720	5620	5540	5440	5360	5580	5400	74	1650	500	3970	10	1	14792803	859	7.56	0.68	12	0.23	769.00	8528.00	9960	20230905	-41.67	4830	20240805	20.29	8670	-32.99	20240213	4830	20.29	20240805	9960	-41.67	20230905	4830	20.29	20240805	2.23	N	053450	500	73 억		844574	N	N	0	N	00	N
97	20240814	090548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	80	2	1.45	12386750	2215	7.72	5580	5610	5570	7170	3870	5520	5592.21	5.71	0	896	5720	5620	5540	5440	5360	5580	5400	74	1650	500	3970	10	1	14792803	828	7.28	0.66	12	0.01	769.00	8528.00	9960	20230905	-43.78	4830	20240805	15.94	8670	-35.41	20240213	4830	15.94	20240805	9960	-43.78	20230905	4830	15.94	20240805	2.23	N	053450	500	73 억		844574	N	N	0	N	00	N
98	20240813	160511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-120	5	-2.13	156027760	28240	52.08	5640	5640	5460	7330	3950	5640	5525.07	5.73	0	-2539	5813	5726	5583	5496	5353	5770	5540	74	1690	500	4060	10	1	14792803	817	7.18	0.65	12	0.19	769.00	8528.00	9960	20230905	-44.58	4830	20240805	14.29	8670	-36.33	20240213	4830	14.29	20240805	9960	-44.58	20230905	4830	14.29	20240805	2.18	N	053450	500	73 억		847068	N	N	0	N	00	N
99	20240813	150514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	-110	5	-1.95	141672700	25625	47.25	5640	5640	5460	7330	3950	5640	5528.69	5.73	0	-2612	5813	5726	5583	5496	5353	5770	5540	74	1690	500	4060	10	1	14792803	818	7.19	0.65	12	0.17	769.00	8528.00	9960	20230905	-44.48	4830	20240805	14.49	8670	-36.22	20240213	4830	14.49	20240805	9960	-44.48	20230905	4830	14.49	20240805	2.18	N	053450	500	73 억		847068	N	N	0	N	00	N
100	20240813	140515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	-90	5	-1.60	116766670	21112	38.93	5640	5640	5460	7330	3950	5640	5530.82	5.73	0	-3915	5813	5726	5583	5496	5353	5770	5540	74	1690	500	4060	10	1	14792803	821	7.22	0.65	12	0.14	769.00	8528.00	9960	20230905	-44.28	4830	20240805	14.91	8670	-35.99	20240213	4830	14.91	20240805	9960	-44.28	20230905	4830	14.91	20240805	2.18	N	053450	500	73 억		847068	N	N	0	N	00	N
101	20240813	130515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-70	5	-1.24	109047230	19721	36.37	5640	5640	5460	7330	3950	5640	5529.50	5.73	0	-3608	5813	5726	5583	5496	5353	5770	5540	74	1690	500	4060	10	1	14792803	824	7.24	0.65	12	0.13	769.00	8528.00	9960	20230905	-44.08	4830	20240805	15.32	8670	-35.76	20240213	4830	15.32	20240805	9960	-44.08	20230905	4830	15.32	20240805	2.18	N	053450	500	73 억		847068	N	N	0	N	00	N
102	20240813	120512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	-110	5	-1.95	95543840	17285	31.87	5640	5640	5460	7330	3950	5640	5527.56	5.73	0	-2726	5813	5726	5583	5496	5353	5770	5540	74	1690	500	4060	10	1	14792803	818	7.19	0.65	12	0.12	769.00	8528.00	9960	20230905	-44.48	4830	20240805	14.49	8670	-36.22	20240213	4830	14.49	20240805	9960	-44.48	20230905	4830	14.49	20240805	2.18	N	053450	500	73 억		847068	N	N	0	N	00	N
103	20240813	110510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	-100	5	-1.77	78495040	14183	26.15	5640	5640	5500	7330	3950	5640	5534.45	5.73	0	-2917	5813	5726	5583	5496	5353	5770	5540	74	1690	500	4060	10	1	14792803	820	7.20	0.65	12	0.10	769.00	8528.00	9960	20230905	-44.38	4830	20240805	14.70	8670	-36.10	20240213	4830	14.70	20240805	9960	-44.38	20230905	4830	14.70	20240805	2.18	N	053450	500	73 억		847068	N	N	0	N	00	N
104	20240813	100510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-70	5	-1.24	39167520	7058	13.02	5640	5640	5500	7330	3950	5640	5549.38	5.73	0	-1616	5813	5726	5583	5496	5353	5770	5540	74	1690	500	4060	10	1	14792803	824	7.24	0.65	12	0.05	769.00	8528.00	9960	20230905	-44.08	4830	20240805	15.32	8670	-35.76	20240213	4830	15.32	20240805	9960	-44.08	20230905	4830	15.32	20240805	2.18	N	053450	500	73 억		847068	N	N	0	N	00	N
105	20240813	090513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	0	3	0.00	1406520	251	0.46	5640	5640	5580	7330	3950	5640	5603.67	5.73	0	-6	5813	5726	5583	5496	5353	5770	5540	74	1690	500	4060	10	1	14792803	834	7.33	0.66	12	0.00	769.00	8528.00	9960	20230905	-43.37	4830	20240805	16.77	8670	-34.95	20240213	4830	16.77	20240805	9960	-43.37	20230905	4830	16.77	20240805	2.18	N	053450	500	73 억		847068	N	N	0	N	00	N
106	20240812	160509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	110	2	1.99	300387390	54045	13.68	5530	5670	5440	7180	3880	5530	5558.04	5.64	0	12229	6116	5822	5606	5312	5096	5970	5460	74	1650	500	3980	10	1	14792803	834	7.33	0.66	12	0.37	769.00	8528.00	9960	20230905	-43.37	4830	20240805	16.77	8670	-34.95	20240213	4830	16.77	20240805	9960	-43.37	20230905	4830	16.77	20240805	2.17	N	053450	500	73 억		833900	N	N	0	N	00	N
107	20240812	150511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	110	2	1.99	271424590	48900	12.37	5530	5670	5440	7180	3880	5530	5550.61	5.64	0	14150	6116	5822	5606	5312	5096	5970	5460	74	1650	500	3980	10	1	14792803	834	7.33	0.66	12	0.33	769.00	8528.00	9960	20230905	-43.37	4830	20240805	16.77	8670	-34.95	20240213	4830	16.77	20240805	9960	-43.37	20230905	4830	16.77	20240805	2.17	N	053450	500	73 억		833900	N	N	0	N	00	N
108	20240812	140509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	120	2	2.17	265228200	47801	12.10	5530	5670	5440	7180	3880	5530	5548.59	5.64	0	14158	6116	5822	5606	5312	5096	5970	5460	74	1650	500	3980	10	1	14792803	836	7.35	0.66	12	0.32	769.00	8528.00	9960	20230905	-43.27	4830	20240805	16.98	8670	-34.83	20240213	4830	16.98	20240805	9960	-43.27	20230905	4830	16.98	20240805	2.17	N	053450	500	73 억		833900	N	N	0	N	00	N
109	20240812	130506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	130	2	2.35	252123220	45479	11.51	5530	5670	5440	7180	3880	5530	5543.73	5.64	0	14257	6116	5822	5606	5312	5096	5970	5460	74	1650	500	3980	10	1	14792803	837	7.36	0.66	12	0.31	769.00	8528.00	9960	20230905	-43.17	4830	20240805	17.18	8670	-34.72	20240213	4830	17.18	20240805	9960	-43.17	20230905	4830	17.18	20240805	2.17	N	053450	500	73 억		833900	N	N	0	N	00	N
110	20240812	120506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	60	2	1.08	222106760	40159	10.16	5530	5640	5440	7180	3880	5530	5530.68	5.64	0	14321	6116	5822	5606	5312	5096	5970	5460	74	1650	500	3980	10	1	14792803	827	7.27	0.66	12	0.27	769.00	8528.00	9960	20230905	-43.88	4830	20240805	15.73	8670	-35.52	20240213	4830	15.73	20240805	9960	-43.88	20230905	4830	15.73	20240805	2.17	N	053450	500	73 억		833900	N	N	0	N	00	N
111	20240812	110506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	60	2	1.08	187679620	34024	8.61	5530	5610	5440	7180	3880	5530	5516.10	5.64	0	10133	6116	5822	5606	5312	5096	5970	5460	74	1650	500	3980	10	1	14792803	827	7.27	0.66	12	0.23	769.00	8528.00	9960	20230905	-43.88	4830	20240805	15.73	8670	-35.52	20240213	4830	15.73	20240805	9960	-43.88	20230905	4830	15.73	20240805	2.17	N	053450	500	73 억		833900	N	N	0	N	00	N
112	20240812	100503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	70	2	1.27	179052820	32483	8.22	5530	5610	5440	7180	3880	5530	5512.20	5.64	0	10144	6116	5822	5606	5312	5096	5970	5460	74	1650	500	3980	10	1	14792803	828	7.28	0.66	12	0.22	769.00	8528.00	9960	20230905	-43.78	4830	20240805	15.94	8670	-35.41	20240213	4830	15.94	20240805	9960	-43.78	20230905	4830	15.94	20240805	2.17	N	053450	500	73 억		833900	N	N	0	N	00	N
113	20240812	090502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	20	2	0.36	52064780	9462	2.39	5530	5550	5450	7180	3880	5530	5502.51	5.64	0	4209	6116	5822	5606	5312	5096	5970	5460	74	1650	500	3980	10	1	14792803	821	7.22	0.65	12	0.06	769.00	8528.00	9960	20230905	-44.28	4830	20240805	14.91	8670	-35.99	20240213	4830	14.91	20240805	9960	-44.28	20230905	4830	14.91	20240805	2.17	N	053450	500	73 억		833900	N	N	0	N	00	N
114	20240809	160502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	190	2	3.56	2218959760	393455	1733.74	5390	5900	5390	6940	3740	5340	5639.68	5.89	0	-36602	5526	5432	5336	5242	5146	5385	5195	74	1600	500	3840	10	1	14792803	818	7.19	0.65	12	2.66	769.00	8528.00	9960	20230905	-44.48	4830	20240805	14.49	8670	-36.22	20240213	4830	14.49	20240805	9960	-44.48	20230905	4830	14.49	20240805	2.18	N	053450	500	73 억		871479	N	N	0	N	00	N
115	20240809	150512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	170	2	3.18	2129511510	377172	1661.99	5390	5900	5390	6940	3740	5340	5646.00	5.89	0	-38395	5526	5432	5336	5242	5146	5385	5195	74	1600	500	3840	10	1	14792803	815	7.17	0.65	12	2.55	769.00	8528.00	9960	20230905	-44.68	4830	20240805	14.08	8670	-36.45	20240213	4830	14.08	20240805	9960	-44.68	20230905	4830	14.08	20240805	2.18	N	053450	500	73 억		871479	N	N	0	N	00	N
116	20240809	140511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	450	2	8.43	690347690	121855	536.95	5390	5860	5390	6940	3740	5340	5665.32	5.89	0	-9752	5526	5432	5336	5242	5146	5385	5195	74	1600	500	3840	10	1	14792803	857	7.53	0.68	12	0.82	769.00	8528.00	9960	20230905	-41.87	4830	20240805	19.88	8670	-33.22	20240213	4830	19.88	20240805	9960	-41.87	20230905	4830	19.88	20240805	2.18	N	053450	500	73 억		871479	N	N	0	N	00	N
117	20240809	130511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	230	2	4.31	278639930	50189	221.16	5390	5710	5390	6940	3740	5340	5551.81	5.89	0	2047	5526	5432	5336	5242	5146	5385	5195	74	1600	500	3840	10	1	14792803	824	7.24	0.65	12	0.34	769.00	8528.00	9960	20230905	-44.08	4830	20240805	15.32	8670	-35.76	20240213	4830	15.32	20240805	9960	-44.08	20230905	4830	15.32	20240805	2.18	N	053450	500	73 억		871479	N	N	0	N	00	N
118	20240809	120511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	190	2	3.56	120034800	21830	96.19	5390	5560	5390	6940	3740	5340	5498.62	5.89	0	4293	5526	5432	5336	5242	5146	5385	5195	74	1600	500	3840	10	1	14792803	818	7.19	0.65	12	0.15	769.00	8528.00	9960	20230905	-44.48	4830	20240805	14.49	8670	-36.22	20240213	4830	14.49	20240805	9960	-44.48	20230905	4830	14.49	20240805	2.18	N	053450	500	73 억		871479	N	N	0	N	00	N
119	20240809	110504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	180	2	3.37	117173970	21312	93.91	5390	5560	5390	6940	3740	5340	5498.03	5.89	0	4268	5526	5432	5336	5242	5146	5385	5195	74	1600	500	3840	10	1	14792803	817	7.18	0.65	12	0.14	769.00	8528.00	9960	20230905	-44.58	4830	20240805	14.29	8670	-36.33	20240213	4830	14.29	20240805	9960	-44.58	20230905	4830	14.29	20240805	2.18	N	053450	500	73 억		871479	N	N	0	N	00	N
120	20240809	100512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	210	2	3.93	98704990	17959	79.14	5390	5560	5390	6940	3740	5340	5496.13	5.89	0	4841	5526	5432	5336	5242	5146	5385	5195	74	1600	500	3840	10	1	14792803	821	7.22	0.65	12	0.12	769.00	8528.00	9960	20230905	-44.28	4830	20240805	14.91	8670	-35.99	20240213	4830	14.91	20240805	9960	-44.28	20230905	4830	14.91	20240805	2.18	N	053450	500	73 억		871479	N	N	0	N	00	N
121	20240809	090505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	150	2	2.81	29033860	5356	23.60	5390	5490	5390	6940	3740	5340	5420.81	5.89	0	1832	5526	5432	5336	5242	5146	5385	5195	74	1600	500	3840	10	1	14792803	812	7.14	0.64	12	0.04	769.00	8528.00	9960	20230905	-44.88	4830	20240805	13.66	8670	-36.68	20240213	4830	13.66	20240805	9960	-44.88	20230905	4830	13.66	20240805	2.18	N	053450	500	73 억		871479	N	N	0	N	00	N
122	20240808	160459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-60	5	-1.11	121110310	22694	48.86	5350	5430	5240	7020	3780	5400	5336.67	5.91	0	-2356	5593	5496	5363	5266	5133	5545	5315	74	1620	500	3880	10	1	14792803	790	6.94	0.63	12	0.15	769.00	8528.00	9960	20230905	-46.39	4830	20240805	10.56	8670	-38.41	20240213	4830	10.56	20240805	9960	-46.39	20230905	4830	10.56	20240805	2.37	N	053450	500	73 억		873616	N	N	0	N	00	N
123	20240808	150503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	-30	5	-0.56	110776220	20756	44.69	5350	5430	5240	7020	3780	5400	5337.07	5.91	0	-1828	5593	5496	5363	5266	5133	5545	5315	74	1620	500	3880	10	1	14792803	794	6.98	0.63	12	0.14	769.00	8528.00	9960	20230905	-46.08	4830	20240805	11.18	8670	-38.06	20240213	4830	11.18	20240805	9960	-46.08	20230905	4830	11.18	20240805	2.37	N	053450	500	73 억		873616	N	N	0	N	00	N
124	20240808	140505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-50	5	-0.93	97834830	18335	39.47	5350	5430	5240	7020	3780	5400	5335.96	5.91	0	-1485	5593	5496	5363	5266	5133	5545	5315	74	1620	500	3880	10	1	14792803	791	6.96	0.63	12	0.12	769.00	8528.00	9960	20230905	-46.29	4830	20240805	10.77	8670	-38.29	20240213	4830	10.77	20240805	9960	-46.29	20230905	4830	10.77	20240805	2.37	N	053450	500	73 억		873616	N	N	0	N	00	N
125	20240808	130506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-50	5	-0.93	73123260	13715	29.53	5350	5430	5240	7020	3780	5400	5331.63	5.91	0	-2844	5593	5496	5363	5266	5133	5545	5315	74	1620	500	3880	10	1	14792803	791	6.96	0.63	12	0.09	769.00	8528.00	9960	20230905	-46.29	4830	20240805	10.77	8670	-38.29	20240213	4830	10.77	20240805	9960	-46.29	20230905	4830	10.77	20240805	2.37	N	053450	500	73 억		873616	N	N	0	N	00	N
126	20240808	120511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	-10	5	-0.19	64333510	12084	26.02	5350	5430	5240	7020	3780	5400	5323.86	5.91	0	-2757	5593	5496	5363	5266	5133	5545	5315	74	1620	500	3880	10	1	14792803	797	7.01	0.63	12	0.08	769.00	8528.00	9960	20230905	-45.88	4830	20240805	11.59	8670	-37.83	20240213	4830	11.59	20240805	9960	-45.88	20230905	4830	11.59	20240805	2.37	N	053450	500	73 억		873616	N	N	0	N	00	N
127	20240808	110507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	-30	5	-0.56	50670640	9534	20.53	5350	5430	5240	7020	3780	5400	5314.73	5.91	0	-2224	5593	5496	5363	5266	5133	5545	5315	74	1620	500	3880	10	1	14792803	794	6.98	0.63	12	0.06	769.00	8528.00	9960	20230905	-46.08	4830	20240805	11.18	8670	-38.06	20240213	4830	11.18	20240805	9960	-46.08	20230905	4830	11.18	20240805	2.37	N	053450	500	73 억		873616	N	N	0	N	00	N
128	20240808	100503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-100	5	-1.85	28530560	5394	11.61	5350	5350	5240	7020	3780	5400	5289.31	5.91	0	-1314	5593	5496	5363	5266	5133	5545	5315	74	1620	500	3880	10	1	14792803	784	6.89	0.62	12	0.04	769.00	8528.00	9960	20230905	-46.79	4830	20240805	9.73	8670	-38.87	20240213	4830	9.73	20240805	9960	-46.79	20230905	4830	9.73	20240805	2.37	N	053450	500	73 억		873616	N	N	0	N	00	N
129	20240808	090500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-100	5	-1.85	4326720	814	1.75	5350	5350	5290	7020	3780	5400	5315.38	5.91	0	552	5593	5496	5363	5266	5133	5545	5315	74	1620	500	3880	10	1	14792803	784	6.89	0.62	12	0.01	769.00	8528.00	9960	20230905	-46.79	4830	20240805	9.73	8670	-38.87	20240213	4830	9.73	20240805	9960	-46.79	20230905	4830	9.73	20240805	2.37	N	053450	500	73 억		873616	N	N	0	N	00	N
130	20240807	160454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	100	2	1.89	249052060	46296	36.28	5230	5460	5230	6890	3710	5300	5379.56	6.02	0	-17090	5586	5442	5176	5032	4766	5515	5105	74	1590	500	3810	10	1	14792803	799	7.02	0.63	12	0.31	769.00	8528.00	9960	20230905	-45.78	4830	20240805	11.80	8670	-37.72	20240213	4830	11.80	20240805	9960	-45.78	20230905	4830	11.80	20240805	2.72	N	053450	500	73 억		890637	N	N	0	N	00	N
131	20240807	150501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	100	2	1.89	217139340	40387	31.65	5230	5460	5230	6890	3710	5300	5376.47	6.02	0	-16381	5586	5442	5176	5032	4766	5515	5105	74	1590	500	3810	10	1	14792803	799	7.02	0.63	12	0.27	769.00	8528.00	9960	20230905	-45.78	4830	20240805	11.80	8670	-37.72	20240213	4830	11.80	20240805	9960	-45.78	20230905	4830	11.80	20240805	2.72	N	053450	500	73 억		890637	N	N	0	N	00	N
132	20240807	140504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	150	2	2.83	131803600	24609	19.28	5230	5450	5230	6890	3710	5300	5355.91	6.02	0	-2290	5586	5442	5176	5032	4766	5515	5105	74	1590	500	3810	10	1	14792803	806	7.09	0.64	12	0.17	769.00	8528.00	9960	20230905	-45.28	4830	20240805	12.84	8670	-37.14	20240213	4830	12.84	20240805	9960	-45.28	20230905	4830	12.84	20240805	2.72	N	053450	500	73 억		890637	N	N	0	N	00	N
133	20240807	130501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	100	2	1.89	120525870	22529	17.65	5230	5450	5230	6890	3710	5300	5349.81	6.02	0	-2165	5586	5442	5176	5032	4766	5515	5105	74	1590	500	3810	10	1	14792803	799	7.02	0.63	12	0.15	769.00	8528.00	9960	20230905	-45.78	4830	20240805	11.80	8670	-37.72	20240213	4830	11.80	20240805	9960	-45.78	20230905	4830	11.80	20240805	2.72	N	053450	500	73 억		890637	N	N	0	N	00	N
134	20240807	120502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	110	2	2.08	78682520	14806	11.60	5230	5420	5230	6890	3710	5300	5314.23	6.02	0	137	5586	5442	5176	5032	4766	5515	5105	74	1590	500	3810	10	1	14792803	800	7.04	0.63	12	0.10	769.00	8528.00	9960	20230905	-45.68	4830	20240805	12.01	8670	-37.60	20240213	4830	12.01	20240805	9960	-45.68	20230905	4830	12.01	20240805	2.72	N	053450	500	73 억		890637	N	N	0	N	00	N
135	20240807	110501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	90	2	1.70	63899670	12066	9.45	5230	5390	5230	6890	3710	5300	5295.85	6.02	0	-566	5586	5442	5176	5032	4766	5515	5105	74	1590	500	3810	10	1	14792803	797	7.01	0.63	12	0.08	769.00	8528.00	9960	20230905	-45.88	4830	20240805	11.59	8670	-37.83	20240213	4830	11.59	20240805	9960	-45.88	20230905	4830	11.59	20240805	2.72	N	053450	500	73 억		890637	N	N	0	N	00	N
136	20240807	100457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	30	2	0.57	28024290	5307	4.16	5230	5340	5230	6890	3710	5300	5280.63	6.02	0	-1253	5586	5442	5176	5032	4766	5515	5105	74	1590	500	3810	10	1	14792803	788	6.93	0.62	12	0.04	769.00	8528.00	9960	20230905	-46.49	4830	20240805	10.35	8670	-38.52	20240213	4830	10.35	20240805	9960	-46.49	20230905	4830	10.35	20240805	2.72	N	053450	500	73 억		890637	N	N	0	N	00	N
137	20240807	090457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-60	5	-1.13	7154710	1368	1.07	5230	5290	5230	6890	3710	5300	5230.05	6.02	0	859	5586	5442	5176	5032	4766	5515	5105	74	1590	500	3810	10	1	14792803	775	6.81	0.61	12	0.01	769.00	8528.00	9960	20230905	-47.39	4830	20240805	8.49	8670	-39.56	20240213	4830	8.49	20240805	9960	-47.39	20230905	4830	8.49	20240805	2.72	N	053450	500	73 억		890637	N	N	0	N	00	N
138	20240806	160452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	330	2	6.64	657480190	127234	41.92	4910	5320	4910	6460	3480	4970	5167.49	5.89	0	19792	6170	5570	5200	4600	4230	5385	4415	74	1490	500	3570	10	1	14792803	784	6.89	0.62	12	0.86	769.00	8528.00	9960	20230905	-46.79	4830	20240805	9.73	8670	-38.87	20240213	4830	9.73	20240805	9960	-46.79	20230905	4830	9.73	20240805	2.78	N	053450	500	73 억		870851	N	N	0	N	00	N
139	20240806	150501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	320	2	6.44	588307710	114136	37.60	4910	5290	4910	6460	3480	4970	5154.44	5.89	0	20802	6170	5570	5200	4600	4230	5385	4415	74	1490	500	3570	10	1	14792803	783	6.88	0.62	12	0.77	769.00	8528.00	9960	20230905	-46.89	4830	20240805	9.52	8670	-38.99	20240213	4830	9.52	20240805	9960	-46.89	20230905	4830	9.52	20240805	2.78	N	053450	500	73 억		870851	N	N	0	N	00	N
140	20240806	140458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	260	2	5.23	510386350	99215	32.69	4910	5280	4910	6460	3480	4970	5144.25	5.89	0	21875	6170	5570	5200	4600	4230	5385	4415	74	1490	500	3570	10	1	14792803	774	6.80	0.61	12	0.67	769.00	8528.00	9960	20230905	-47.49	4830	20240805	8.28	8670	-39.68	20240213	4830	8.28	20240805	9960	-47.49	20230905	4830	8.28	20240805	2.78	N	053450	500	73 억		870851	N	N	0	N	00	N
141	20240806	130456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	270	2	5.43	467286140	90939	29.96	4910	5280	4910	6460	3480	4970	5138.46	5.89	0	21667	6170	5570	5200	4600	4230	5385	4415	74	1490	500	3570	10	1	14792803	775	6.81	0.61	12	0.61	769.00	8528.00	9960	20230905	-47.39	4830	20240805	8.49	8670	-39.56	20240213	4830	8.49	20240805	9960	-47.39	20230905	4830	8.49	20240805	2.78	N	053450	500	73 억		870851	N	N	0	N	00	N
142	20240806	120500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	180	2	3.62	439196600	85521	28.18	4910	5280	4910	6460	3480	4970	5135.54	5.89	0	18017	6170	5570	5200	4600	4230	5385	4415	74	1490	500	3570	10	1	14792803	762	6.70	0.60	12	0.58	769.00	8528.00	9960	20230905	-48.29	4830	20240805	6.63	8670	-40.60	20240213	4830	6.63	20240805	9960	-48.29	20230905	4830	6.63	20240805	2.78	N	053450	500	73 억		870851	N	N	0	N	00	N
143	20240806	110455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	200	2	4.02	428220240	83390	27.47	4910	5280	4910	6460	3480	4970	5135.15	5.89	0	17744	6170	5570	5200	4600	4230	5385	4415	74	1490	500	3570	10	1	14792803	765	6.72	0.61	12	0.56	769.00	8528.00	9960	20230905	-48.09	4830	20240805	7.04	8670	-40.37	20240213	4830	7.04	20240805	9960	-48.09	20230905	4830	7.04	20240805	2.78	N	053450	500	73 억		870851	N	N	0	N	00	N
144	20240806	100452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	290	2	5.84	323840330	63162	20.81	4910	5280	4910	6460	3480	4970	5127.14	5.89	0	18451	6170	5570	5200	4600	4230	5385	4415	74	1490	500	3570	10	1	14792803	778	6.84	0.62	12	0.43	769.00	8528.00	9960	20230905	-47.19	4830	20240805	8.90	8670	-39.33	20240213	4830	8.90	20240805	9960	-47.19	20230905	4830	8.90	20240805	2.78	N	053450	500	73 억		870851	N	N	0	N	00	N
145	20240806	090455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	130	2	2.62	54321900	10941	3.60	4910	5100	4910	6460	3480	4970	4964.98	5.89	0	993	6170	5570	5200	4600	4230	5385	4415	74	1490	500	3570	10	1	14792803	754	6.63	0.60	12	0.07	769.00	8528.00	9960	20230905	-48.80	4830	20240805	5.59	8670	-41.18	20240213	4830	5.59	20240805	9960	-48.80	20230905	4830	5.59	20240805	2.78	N	053450	500	73 억		870851	N	N	0	N	00	N
146	20240805	160447	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4970	-880	5	-15.04	1587139310	301730	605.49	5800	5800	4830	7600	4100	5850	5260.34	5.77	0	16997	6190	6020	5900	5730	5610	5960	5670	74	1750	500	4210	5	1	14792803	735	6.46	0.58	12	2.04	769.00	8528.00	9960	20230905	-50.10	4830	20240805	2.90	8670	-42.68	20240213	4830	2.90	20240805	9960	-50.10	20230905	4830	2.90	20240805	2.84	N	053450	500	73 억		853883	N	N	0	N	00	N
147	20240805	150454	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4970	-880	5	-15.04	1455468685	275144	552.14	5800	5800	4830	7600	4100	5850	5289.84	5.77	0	21994	6190	6020	5900	5730	5610	5960	5670	74	1750	500	4210	5	1	14792803	735	6.46	0.58	12	1.86	769.00	8528.00	9960	20230905	-50.10	4830	20240805	2.90	8670	-42.68	20240213	4830	2.90	20240805	9960	-50.10	20230905	4830	2.90	20240805	2.84	N	053450	500	73 억		853883	N	N	0	N	00	N
148	20240805	140456	58	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5110	-740	5	-12.65	1205978705	224542	450.60	5800	5800	4860	7600	4100	5850	5370.84	5.77	0	17825	6190	6020	5900	5730	5610	5960	5670	74	1750	500	4210	10	1	14792803	756	6.64	0.60	12	1.52	769.00	8528.00	9960	20230905	-48.69	4860	20240805	5.14	8670	-41.06	20240213	4860	5.14	20240805	9960	-48.69	20230905	4860	5.14	20240805	2.84	N	053450	500	73 억		853883	N	N	0	N	00	N
149	20240805	130453	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5250	-600	5	-10.26	992648640	183065	367.36	5800	5800	5250	7600	4100	5850	5422.38	5.77	0	23935	6190	6020	5900	5730	5610	5960	5670	74	1750	500	4210	10	1	14792803	777	6.83	0.62	12	1.24	769.00	8528.00	9960	20230905	-47.29	5250	20240805	0.00	8670	-39.45	20240213	5250	0.00	20240805	9960	-47.29	20230905	5250	0.00	20240805	2.84	N	053450	500	73 억		853883	N	N	0	N	00	N
150	20240805	120450	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5330	-520	5	-8.89	758938610	138892	278.72	5800	5800	5320	7600	4100	5850	5464.24	5.77	0	16738	6190	6020	5900	5730	5610	5960	5670	74	1750	500	4210	10	1	14792803	788	6.93	0.62	12	0.94	769.00	8528.00	9960	20230905	-46.49	5320	20240805	0.19	8670	-38.52	20240213	5320	0.19	20240805	9960	-46.49	20230905	5320	0.19	20240805	2.84	N	053450	500	73 억		853883	N	N	0	N	00	N
151	20240805	110454	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5380	-470	5	-8.03	628504710	114567	229.91	5800	5800	5350	7600	4100	5850	5485.91	5.77	0	16159	6190	6020	5900	5730	5610	5960	5670	74	1750	500	4210	10	1	14792803	796	7.00	0.63	12	0.77	769.00	8528.00	9960	20230905	-45.98	5350	20240805	0.56	8670	-37.95	20240213	5350	0.56	20240805	9960	-45.98	20230905	5350	0.56	20240805	2.84	N	053450	500	73 억		853883	N	N	0	N	00	N
152	20240805	100450	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5500	-350	5	-5.98	472968770	85775	172.13	5800	5800	5360	7600	4100	5850	5514.06	5.77	0	13399	6190	6020	5900	5730	5610	5960	5670	74	1750	500	4210	10	1	14792803	814	7.15	0.64	12	0.58	769.00	8528.00	9960	20230905	-44.78	5360	20240805	2.61	8670	-36.56	20240213	5360	2.61	20240805	9960	-44.78	20230905	5360	2.61	20240805	2.84	N	053450	500	73 억		853883	N	N	0	N	00	N
153	20240805	090448	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5690	-160	5	-2.74	44466370	7819	15.69	5800	5800	5500	7600	4100	5850	5686.96	5.77	0	-3003	6190	6020	5900	5730	5610	5960	5670	74	1750	500	4210	10	1	14792803	842	7.40	0.67	12	0.05	769.00	8528.00	9960	20230905	-42.87	5500	20240805	3.45	8670	-34.37	20240213	5500	3.45	20240805	9960	-42.87	20230905	5500	3.45	20240805	2.84	N	053450	500	73 억		853883	N	N	0	N	00	N
154	20240802	160443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5850	-260	5	-4.26	293842250	49762	56.49	6050	6070	5780	7940	4280	6110	5905.62	5.88	0	-16496	6323	6216	6093	5986	5863	6270	6040	74	1830	500	4390	10	1	14792803	865	7.61	0.69	12	0.34	769.00	8528.00	9960	20230905	-41.27	5760	20240725	1.56	8670	-32.53	20240213	5760	1.56	20240725	9960	-41.27	20230905	5760	1.56	20240725	2.89	N	053450	500	73 억		870374	N	N	0	N	00	N
155	20240802	150442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5810	-300	5	-4.91	265786120	44959	51.04	6050	6070	5780	7940	4280	6110	5911.74	5.88	0	-14416	6323	6216	6093	5986	5863	6270	6040	74	1830	500	4390	10	1	14792803	859	7.56	0.68	12	0.30	769.00	8528.00	9960	20230905	-41.67	5760	20240725	0.87	8670	-32.99	20240213	5760	0.87	20240725	9960	-41.67	20230905	5760	0.87	20240725	2.89	N	053450	500	73 억		870374	N	N	0	N	00	N
156	20240802	140446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5860	-250	5	-4.09	184177890	30963	35.15	6050	6070	5860	7940	4280	6110	5948.32	5.88	0	-12688	6323	6216	6093	5986	5863	6270	6040	74	1830	500	4390	10	1	14792803	867	7.62	0.69	12	0.21	769.00	8528.00	9960	20230905	-41.16	5760	20240725	1.74	8670	-32.41	20240213	5760	1.74	20240725	9960	-41.16	20230905	5760	1.74	20240725	2.89	N	053450	500	73 억		870374	N	N	0	N	00	N
157	20240802	130445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5910	-200	5	-3.27	148439960	24890	28.26	6050	6070	5910	7940	4280	6110	5963.84	5.88	0	-10342	6323	6216	6093	5986	5863	6270	6040	74	1830	500	4390	10	1	14792803	874	7.69	0.69	12	0.17	769.00	8528.00	9960	20230905	-40.66	5760	20240725	2.60	8670	-31.83	20240213	5760	2.60	20240725	9960	-40.66	20230905	5760	2.60	20240725	2.89	N	053450	500	73 억		870374	N	N	0	N	00	N
158	20240802	120445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5930	-180	5	-2.95	131469760	22025	25.00	6050	6070	5930	7940	4280	6110	5969.12	5.88	0	-9088	6323	6216	6093	5986	5863	6270	6040	74	1830	500	4390	10	1	14792803	877	7.71	0.70	12	0.15	769.00	8528.00	9960	20230905	-40.46	5760	20240725	2.95	8670	-31.60	20240213	5760	2.95	20240725	9960	-40.46	20230905	5760	2.95	20240725	2.89	N	053450	500	73 억		870374	N	N	0	N	00	N
159	20240802	110445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6010	-100	5	-1.64	101243580	16944	19.24	6050	6070	5930	7940	4280	6110	5975.19	5.88	0	-9356	6323	6216	6093	5986	5863	6270	6040	74	1830	500	4390	10	1	14792803	889	7.82	0.70	12	0.11	769.00	8528.00	9960	20230905	-39.66	5760	20240725	4.34	8670	-30.68	20240213	5760	4.34	20240725	9960	-39.66	20230905	5760	4.34	20240725	2.89	N	053450	500	73 억		870374	N	N	0	N	00	N
160	20240802	100442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5960	-150	5	-2.45	71634030	12012	13.64	6050	6060	5930	7940	4280	6110	5963.54	5.88	0	-6178	6323	6216	6093	5986	5863	6270	6040	74	1830	500	4390	10	1	14792803	882	7.75	0.70	12	0.08	769.00	8528.00	9960	20230905	-40.16	5760	20240725	3.47	8670	-31.26	20240213	5760	3.47	20240725	9960	-40.16	20230905	5760	3.47	20240725	2.89	N	053450	500	73 억		870374	N	N	0	N	00	N
161	20240802	090447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6000	-110	5	-1.80	11985180	1992	2.26	6050	6060	6000	7940	4280	6110	6016.66	5.88	0	212	6323	6216	6093	5986	5863	6270	6040	74	1830	500	4390	10	1	14792803	888	7.80	0.70	12	0.01	769.00	8528.00	9960	20230905	-39.76	5760	20240725	4.17	8670	-30.80	20240213	5760	4.17	20240725	9960	-39.76	20230905	5760	4.17	20240725	2.89	N	053450	500	73 억		870374	N	N	0	N	00	N
162	20240801	160441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6110	110	2	1.83	535104910	87737	239.02	5970	6200	5970	7800	4200	6000	6098.96	5.87	0	-502	6200	6100	5930	5830	5660	6150	5880	74	1800	500	4320	10	1	14792803	904	7.95	0.72	12	0.59	769.00	8528.00	9960	20230905	-38.65	5760	20240725	6.08	8670	-29.53	20240213	5760	6.08	20240725	9960	-38.65	20230905	5760	6.08	20240725	2.90	N	053450	500	73 억		868394	N	N	0	N	00	N
163	20240801	150454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6140	140	2	2.33	494735550	81145	221.06	5970	6200	5970	7800	4200	6000	6096.93	5.87	0	457	6200	6100	5930	5830	5660	6150	5880	74	1800	500	4320	10	1	14792803	908	7.98	0.72	12	0.55	769.00	8528.00	9960	20230905	-38.35	5760	20240725	6.60	8670	-29.18	20240213	5760	6.60	20240725	9960	-38.35	20230905	5760	6.60	20240725	2.90	N	053450	500	73 억		868394	N	N	0	N	00	N
164	20240801	140450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6130	130	2	2.17	319133530	52605	143.31	5970	6140	5970	7800	4200	6000	6066.60	5.87	0	8170	6200	6100	5930	5830	5660	6150	5880	74	1800	500	4320	10	1	14792803	907	7.97	0.72	12	0.36	769.00	8528.00	9960	20230905	-38.45	5760	20240725	6.42	8670	-29.30	20240213	5760	6.42	20240725	9960	-38.45	20230905	5760	6.42	20240725	2.90	N	053450	500	73 억		868394	N	N	0	N	00	N
165	20240801	130444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6070	70	2	1.17	254178770	41974	114.35	5970	6100	5970	7800	4200	6000	6055.62	5.87	0	10122	6200	6100	5930	5830	5660	6150	5880	74	1800	500	4320	10	1	14792803	898	7.89	0.71	12	0.28	769.00	8528.00	9960	20230905	-39.06	5760	20240725	5.38	8670	-29.99	20240213	5760	5.38	20240725	9960	-39.06	20230905	5760	5.38	20240725	2.90	N	053450	500	73 억		868394	N	N	0	N	00	N
166	20240801	120446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6080	80	2	1.33	237277550	39197	106.78	5970	6100	5970	7800	4200	6000	6053.46	5.87	0	11268	6200	6100	5930	5830	5660	6150	5880	74	1800	500	4320	10	1	14792803	899	7.91	0.71	12	0.26	769.00	8528.00	9960	20230905	-38.96	5760	20240725	5.56	8670	-29.87	20240213	5760	5.56	20240725	9960	-38.96	20230905	5760	5.56	20240725	2.90	N	053450	500	73 억		868394	N	N	0	N	00	N
167	20240801	110448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6030	30	2	0.50	219342510	36238	98.72	5970	6100	5970	7800	4200	6000	6052.83	5.87	0	9862	6200	6100	5930	5830	5660	6150	5880	74	1800	500	4320	10	1	14792803	892	7.84	0.71	12	0.24	769.00	8528.00	9960	20230905	-39.46	5760	20240725	4.69	8670	-30.45	20240213	5760	4.69	20240725	9960	-39.46	20230905	5760	4.69	20240725	2.90	N	053450	500	73 억		868394	N	N	0	N	00	N
168	20240801	100444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6070	70	2	1.17	157713080	26045	70.95	5970	6100	5970	7800	4200	6000	6055.41	5.87	0	8124	6200	6100	5930	5830	5660	6150	5880	74	1800	500	4320	10	1	14792803	898	7.89	0.71	12	0.18	769.00	8528.00	9960	20230905	-39.06	5760	20240725	5.38	8670	-29.99	20240213	5760	5.38	20240725	9960	-39.06	20230905	5760	5.38	20240725	2.90	N	053450	500	73 억		868394	N	N	0	N	00	N
169	20240801	090436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6070	70	2	1.17	22749860	3791	10.33	5970	6070	5970	7800	4200	6000	6001.02	5.87	0	1697	6200	6100	5930	5830	5660	6150	5880	74	1800	500	4320	10	1	14792803	898	7.89	0.71	12	0.03	769.00	8528.00	9960	20230905	-39.06	5760	20240725	5.38	8670	-29.99	20240213	5760	5.38	20240725	9960	-39.06	20230905	5760	5.38	20240725	2.90	N	053450	500	73 억		868394	N	N	0	N	00	N