KissMeData/419540/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	161239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2330	330	2	16.50	36161602995	15769895	1197.77	2330	2500	2100	2600	1400	2000	2292.40	1.34	0	-52979	2292	2145	2043	1896	1794	2095	1846	23	600	100	1440	5	1	22992511	536	66.57	2.89	12	68.59	35.00	807.00	2975	20230904	-21.68	1656	20240805	40.70	2595	-10.21	20240620	1656	40.70	20240805	2975	-21.68	20230904	1656	40.70	20240805	4.91	N	419540	100	22 억		308112	N	N	0	N	00	N
3	20240830	151255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2265	265	2	13.25	35334258590	15415459	1170.85	2330	2500	2100	2600	1400	2000	2292.14	1.34	0	-81337	2292	2145	2043	1896	1794	2095	1846	23	600	100	1440	5	1	22992511	521	64.71	2.81	12	67.05	35.00	807.00	2975	20230904	-23.87	1656	20240805	36.78	2595	-12.72	20240620	1656	36.78	20240805	2975	-23.87	20230904	1656	36.78	20240805	4.91	N	419540	100	22 억		308112	N	N	0	N	00	N
4	20240830	141253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2235	235	2	11.75	32218006435	14052470	1067.33	2330	2500	2100	2600	1400	2000	2292.71	1.34	0	-118438	2292	2145	2043	1896	1794	2095	1846	23	600	100	1440	5	1	22992511	514	63.86	2.77	12	61.12	35.00	807.00	2975	20230904	-24.87	1656	20240805	34.96	2595	-13.87	20240620	1656	34.96	20240805	2975	-24.87	20230904	1656	34.96	20240805	4.91	N	419540	100	22 억		308112	N	N	0	N	00	N
5	20240830	131244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2175	175	2	8.75	28922606760	12576545	955.23	2330	2500	2100	2600	1400	2000	2299.74	1.34	0	-97066	2292	2145	2043	1896	1794	2095	1846	23	600	100	1440	5	1	22992511	500	62.14	2.70	12	54.70	35.00	807.00	2975	20230904	-26.89	1656	20240805	31.34	2595	-16.18	20240620	1656	31.34	20240805	2975	-26.89	20230904	1656	31.34	20240805	4.91	N	419540	100	22 억		308112	N	N	0	N	00	N
6	20240830	121251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2235	235	2	11.75	26498225395	11472234	871.35	2330	2500	2100	2600	1400	2000	2309.79	1.34	0	-133476	2292	2145	2043	1896	1794	2095	1846	23	600	100	1440	5	1	22992511	514	63.86	2.77	12	49.90	35.00	807.00	2975	20230904	-24.87	1656	20240805	34.96	2595	-13.87	20240620	1656	34.96	20240805	2975	-24.87	20230904	1656	34.96	20240805	4.91	N	419540	100	22 억		308112	N	N	0	N	00	N
7	20240830	111303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2360	360	2	18.00	20898795895	9067522	688.71	2330	2500	2100	2600	1400	2000	2304.82	1.34	0	-118033	2292	2145	2043	1896	1794	2095	1846	23	600	100	1440	5	1	22992511	543	67.43	2.92	12	39.44	35.00	807.00	2975	20230904	-20.67	1656	20240805	42.51	2595	-9.06	20240620	1656	42.51	20240805	2975	-20.67	20230904	1656	42.51	20240805	4.91	N	419540	100	22 억		308112	N	N	0	N	00	N
8	20240830	101257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2200	200	2	10.00	6567891785	2979875	226.33	2330	2365	2100	2600	1400	2000	2204.13	1.34	0	-184036	2292	2145	2043	1896	1794	2095	1846	23	600	100	1440	5	1	22992511	506	62.86	2.73	12	12.96	35.00	807.00	2975	20230904	-26.05	1656	20240805	32.85	2595	-15.22	20240620	1656	32.85	20240805	2975	-26.05	20230904	1656	32.85	20240805	4.91	N	419540	100	22 억		308112	N	N	0	N	00	N
9	20240830	091301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2130	130	2	6.50	4040990345	1816956	138.00	2330	2365	2100	2600	1400	2000	2224.12	1.34	0	-120260	2292	2145	2043	1896	1794	2095	1846	23	600	100	1440	5	1	22992511	490	60.86	2.64	12	7.90	35.00	807.00	2975	20230904	-28.40	1656	20240805	28.62	2595	-17.92	20240620	1656	28.62	20240805	2975	-28.40	20230904	1656	28.62	20240805	4.91	N	419540	100	22 억		308112	N	N	0	N	00	N
10	20240829	161301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2000	7	2	0.35	2683157419	1308853	657.68	2005	2190	1941	2590	1396	1993	2050.07	2.20	0	-197934	2037	2015	1976	1954	1915	2026	1965	23	597	100	1430	5	1	22992511	460	57.14	2.48	12	5.69	35.00	807.00	2975	20230904	-32.77	1656	20240805	20.77	2595	-22.93	20240620	1656	20.77	20240805	2975	-32.77	20230904	1656	20.77	20240805	4.94	N	419540	100	22 억		506086	N	N	0	N	00	N
11	20240829	151314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1993	0	3	0.00	2665912983	1300212	653.33	2005	2190	1941	2590	1396	1993	2050.37	2.20	0	-195417	2037	2015	1976	1954	1915	2026	1965	23	597	100	1430	1	1	22992511	458	56.94	2.47	12	5.65	35.00	807.00	2975	20230904	-33.01	1656	20240805	20.35	2595	-23.20	20240620	1656	20.35	20240805	2975	-33.01	20230904	1656	20.35	20240805	4.94	N	419540	100	22 억		506086	N	N	0	N	00	N
12	20240829	141314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1976	-17	5	-0.85	2605710822	1269938	638.12	2005	2190	1941	2590	1396	1993	2051.84	2.20	0	-187866	2037	2015	1976	1954	1915	2026	1965	23	597	100	1430	1	1	22992511	454	56.46	2.45	12	5.52	35.00	807.00	2975	20230904	-33.58	1656	20240805	19.32	2595	-23.85	20240620	1656	19.32	20240805	2975	-33.58	20230904	1656	19.32	20240805	4.94	N	419540	100	22 억		506086	N	N	0	N	00	N
13	20240829	131314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2005	12	2	0.60	2493865693	1213862	609.94	2005	2190	1941	2590	1396	1993	2054.49	2.20	0	-203731	2037	2015	1976	1954	1915	2026	1965	23	597	100	1430	5	1	22992511	461	57.29	2.48	12	5.28	35.00	807.00	2975	20230904	-32.61	1656	20240805	21.07	2595	-22.74	20240620	1656	21.07	20240805	2975	-32.61	20230904	1656	21.07	20240805	4.94	N	419540	100	22 억		506086	N	N	0	N	00	N
14	20240829	121313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1970	-23	5	-1.15	2331957566	1132031	568.83	2005	2190	1941	2590	1396	1993	2059.98	2.20	0	-213168	2037	2015	1976	1954	1915	2026	1965	23	597	100	1430	1	1	22992511	453	56.29	2.44	12	4.92	35.00	807.00	2975	20230904	-33.78	1656	20240805	18.96	2595	-24.08	20240620	1656	18.96	20240805	2975	-33.78	20230904	1656	18.96	20240805	4.94	N	419540	100	22 억		506086	N	N	0	N	00	N
15	20240829	111313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	62	2	3.11	334722967	168140	84.49	2005	2060	1941	2590	1396	1993	1990.74	2.20	0	-27085	2037	2015	1976	1954	1915	2026	1965	23	597	100	1430	5	1	22992511	472	58.71	2.55	12	0.73	35.00	807.00	2975	20230904	-30.92	1656	20240805	24.09	2595	-20.81	20240620	1656	24.09	20240805	2975	-30.92	20230904	1656	24.09	20240805	4.94	N	419540	100	22 억		506086	N	N	0	N	00	N
16	20240829	101303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1956	-37	5	-1.86	108900625	55646	27.96	2005	2005	1941	2590	1396	1993	1957.03	2.20	0	-23833	2037	2015	1976	1954	1915	2026	1965	23	597	100	1430	1	1	22992511	450	55.89	2.42	12	0.24	35.00	807.00	2975	20230904	-34.25	1656	20240805	18.12	2595	-24.62	20240620	1656	18.12	20240805	2975	-34.25	20230904	1656	18.12	20240805	4.94	N	419540	100	22 억		506086	N	N	0	N	00	N
17	20240829	091313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1951	-42	5	-2.11	32548532	16491	8.29	2005	2005	1950	2590	1396	1993	1973.71	2.20	0	-2766	2037	2015	1976	1954	1915	2026	1965	23	597	100	1430	1	1	22992511	449	55.74	2.42	12	0.07	35.00	807.00	2975	20230904	-34.42	1656	20240805	17.81	2595	-24.82	20240620	1656	17.81	20240805	2975	-34.42	20230904	1656	17.81	20240805	4.94	N	419540	100	22 억		506086	N	N	0	N	00	N
18	20240828	161228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1993	44	2	2.26	383892268	195494	149.07	1937	1998	1937	2530	1365	1949	1963.67	2.19	0	1527	2026	1987	1956	1917	1886	1972	1902	23	581	100	1400	1	1	22992511	458	56.94	2.47	12	0.85	35.00	807.00	2975	20230904	-33.01	1656	20240805	20.35	2595	-23.20	20240620	1656	20.35	20240805	2975	-33.01	20230904	1656	20.35	20240805	5.30	N	419540	100	22 억		504521	N	N	0	N	00	N
19	20240828	151238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1977	28	2	1.44	342303480	174559	133.10	1937	1998	1937	2530	1365	1949	1961.02	2.19	0	983	2026	1987	1956	1917	1886	1972	1902	23	581	100	1400	1	1	22992511	455	56.49	2.45	12	0.76	35.00	807.00	2975	20230904	-33.55	1656	20240805	19.38	2595	-23.82	20240620	1656	19.38	20240805	2975	-33.55	20230904	1656	19.38	20240805	5.30	N	419540	100	22 억		504521	N	N	0	N	00	N
20	20240828	141238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1965	16	2	0.82	219010459	112104	85.48	1937	1973	1937	2530	1365	1949	1953.67	2.19	0	-8271	2026	1987	1956	1917	1886	1972	1902	23	581	100	1400	1	1	22992511	452	56.14	2.43	12	0.49	35.00	807.00	2975	20230904	-33.95	1656	20240805	18.66	2595	-24.28	20240620	1656	18.66	20240805	2975	-33.95	20230904	1656	18.66	20240805	5.30	N	419540	100	22 억		504521	N	N	0	N	00	N
21	20240828	131239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1948	-1	5	-0.05	173965217	89035	67.89	1937	1973	1937	2530	1365	1949	1953.94	2.19	0	-6485	2026	1987	1956	1917	1886	1972	1902	23	581	100	1400	1	1	22992511	448	55.66	2.41	12	0.39	35.00	807.00	2975	20230904	-34.52	1656	20240805	17.63	2595	-24.93	20240620	1656	17.63	20240805	2975	-34.52	20230904	1656	17.63	20240805	5.30	N	419540	100	22 억		504521	N	N	0	N	00	N
22	20240828	121234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1949	0	3	0.00	166950508	85429	65.14	1937	1973	1937	2530	1365	1949	1954.31	2.19	0	-4588	2026	1987	1956	1917	1886	1972	1902	23	581	100	1400	1	1	22992511	448	55.69	2.42	12	0.37	35.00	807.00	2975	20230904	-34.49	1656	20240805	17.69	2595	-24.89	20240620	1656	17.69	20240805	2975	-34.49	20230904	1656	17.69	20240805	5.30	N	419540	100	22 억		504521	N	N	0	N	00	N
23	20240828	111233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1957	8	2	0.41	148690758	76047	57.99	1937	1973	1937	2530	1365	1949	1955.31	2.19	0	493	2026	1987	1956	1917	1886	1972	1902	23	581	100	1400	1	1	22992511	450	55.91	2.43	12	0.33	35.00	807.00	2975	20230904	-34.22	1656	20240805	18.18	2595	-24.59	20240620	1656	18.18	20240805	2975	-34.22	20230904	1656	18.18	20240805	5.30	N	419540	100	22 억		504521	N	N	0	N	00	N
24	20240828	101302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1950	1	2	0.05	78057396	39946	30.46	1937	1973	1937	2530	1365	1949	1954.18	2.19	0	1329	2026	1987	1956	1917	1886	1972	1902	23	581	100	1400	1	1	22992511	448	55.71	2.42	12	0.17	35.00	807.00	2975	20230904	-34.45	1656	20240805	17.75	2595	-24.86	20240620	1656	17.75	20240805	2975	-34.45	20230904	1656	17.75	20240805	5.30	N	419540	100	22 억		504521	N	N	0	N	00	N
25	20240828	091256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1965	16	2	0.82	42278342	21595	16.47	1937	1973	1937	2530	1365	1949	1958.12	2.19	0	435	2026	1987	1956	1917	1886	1972	1902	23	581	100	1400	1	1	22992511	452	56.14	2.43	12	0.09	35.00	807.00	2975	20230904	-33.95	1656	20240805	18.66	2595	-24.28	20240620	1656	18.66	20240805	2975	-33.95	20230904	1656	18.66	20240805	5.30	N	419540	100	22 억		504521	N	N	0	N	00	N
26	20240827	161225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1949	-46	5	-2.31	252897278	129484	36.16	1977	1995	1925	2590	1397	1995	1953.24	2.26	0	-15867	2108	2051	1988	1931	1868	2020	1900	23	595	100	1430	1	1	22992511	448	55.69	2.42	12	0.56	35.00	807.00	2975	20230904	-34.49	1656	20240805	17.69	2595	-24.89	20240620	1656	17.69	20240805	2975	-34.49	20230904	1656	17.69	20240805	5.24	N	419540	100	22 억		520387	N	N	0	N	00	N
27	20240827	151235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1945	-50	5	-2.51	164337091	84028	23.46	1977	1995	1925	2590	1397	1995	1955.74	2.26	0	-12276	2108	2051	1988	1931	1868	2020	1900	23	595	100	1430	1	1	22992511	447	55.57	2.41	12	0.37	35.00	807.00	2975	20230904	-34.62	1656	20240805	17.45	2595	-25.05	20240620	1656	17.45	20240805	2975	-34.62	20230904	1656	17.45	20240805	5.24	N	419540	100	22 억		520387	N	N	0	N	00	N
28	20240827	141240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1980	-15	5	-0.75	123864795	63378	17.70	1977	1995	1925	2590	1397	1995	1954.38	2.26	0	-11590	2108	2051	1988	1931	1868	2020	1900	23	595	100	1430	1	1	22992511	455	56.57	2.45	12	0.28	35.00	807.00	2975	20230904	-33.45	1656	20240805	19.57	2595	-23.70	20240620	1656	19.57	20240805	2975	-33.45	20230904	1656	19.57	20240805	5.24	N	419540	100	22 억		520387	N	N	0	N	00	N
29	20240827	131243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1975	-20	5	-1.00	121577736	62222	17.37	1977	1995	1925	2590	1397	1995	1953.93	2.26	0	-11502	2108	2051	1988	1931	1868	2020	1900	23	595	100	1430	1	1	22992511	454	56.43	2.45	12	0.27	35.00	807.00	2975	20230904	-33.61	1656	20240805	19.26	2595	-23.89	20240620	1656	19.26	20240805	2975	-33.61	20230904	1656	19.26	20240805	5.24	N	419540	100	22 억		520387	N	N	0	N	00	N
30	20240827	121243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1950	-45	5	-2.26	106473758	54542	15.23	1977	1995	1925	2590	1397	1995	1952.14	2.26	0	-11334	2108	2051	1988	1931	1868	2020	1900	23	595	100	1430	1	1	22992511	448	55.71	2.42	12	0.24	35.00	807.00	2975	20230904	-34.45	1656	20240805	17.75	2595	-24.86	20240620	1656	17.75	20240805	2975	-34.45	20230904	1656	17.75	20240805	5.24	N	419540	100	22 억		520387	N	N	0	N	00	N
31	20240827	111241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1950	-45	5	-2.26	61298402	31181	8.71	1977	1995	1950	2590	1397	1995	1965.89	2.26	0	-10412	2108	2051	1988	1931	1868	2020	1900	23	595	100	1430	1	1	22992511	448	55.71	2.42	12	0.14	35.00	807.00	2975	20230904	-34.45	1656	20240805	17.75	2595	-24.86	20240620	1656	17.75	20240805	2975	-34.45	20230904	1656	17.75	20240805	5.24	N	419540	100	22 억		520387	N	N	0	N	00	N
32	20240827	101238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1973	-22	5	-1.10	31706546	16072	4.49	1977	1995	1956	2590	1397	1995	1972.78	2.26	0	-10279	2108	2051	1988	1931	1868	2020	1900	23	595	100	1430	1	1	22992511	454	56.37	2.44	12	0.07	35.00	807.00	2975	20230904	-33.68	1656	20240805	19.14	2595	-23.97	20240620	1656	19.14	20240805	2975	-33.68	20230904	1656	19.14	20240805	5.24	N	419540	100	22 억		520387	N	N	0	N	00	N
33	20240827	091238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1979	-16	5	-0.80	5486263	2771	0.77	1977	1995	1975	2590	1397	1995	1979.89	2.26	0	-325	2108	2051	1988	1931	1868	2020	1900	23	595	100	1430	1	1	22992511	455	56.54	2.45	12	0.01	35.00	807.00	2975	20230904	-33.48	1656	20240805	19.50	2595	-23.74	20240620	1656	19.50	20240805	2975	-33.48	20230904	1656	19.50	20240805	5.24	N	419540	100	22 억		520387	N	N	0	N	00	N
34	20240826	161219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1995	-35	5	-1.72	703413471	357375	237.79	2030	2045	1925	2635	1425	2030	1968.01	2.35	0	-20758	2090	2060	2020	1990	1950	2075	2005	23	605	100	1460	1	1	22992511	459	57.00	2.47	12	1.55	35.00	807.00	2975	20230904	-32.94	1656	20240805	20.47	2595	-23.12	20240620	1656	20.47	20240805	2975	-32.94	20230904	1656	20.47	20240805	5.48	N	419540	100	22 억		540801	N	N	0	N	00	N
35	20240826	151230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1999	-31	5	-1.53	661546205	336344	223.80	2030	2045	1925	2635	1425	2030	1966.87	2.35	0	-14021	2090	2060	2020	1990	1950	2075	2005	23	605	100	1460	1	1	22992511	460	57.11	2.48	12	1.46	35.00	807.00	2975	20230904	-32.81	1656	20240805	20.71	2595	-22.97	20240620	1656	20.71	20240805	2975	-32.81	20230904	1656	20.71	20240805	5.48	N	419540	100	22 억		540801	N	N	0	N	00	N
36	20240826	141235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1955	-75	5	-3.69	609727570	309956	206.24	2030	2045	1925	2635	1425	2030	1967.14	2.35	0	-9780	2090	2060	2020	1990	1950	2075	2005	23	605	100	1460	1	1	22992511	450	55.86	2.42	12	1.35	35.00	807.00	2975	20230904	-34.29	1656	20240805	18.06	2595	-24.66	20240620	1656	18.06	20240805	2975	-34.29	20230904	1656	18.06	20240805	5.48	N	419540	100	22 억		540801	N	N	0	N	00	N
37	20240826	131235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1932	-98	5	-4.83	521982550	265000	176.32	2030	2045	1925	2635	1425	2030	1969.75	2.35	0	536	2090	2060	2020	1990	1950	2075	2005	23	605	100	1460	1	1	22992511	444	55.20	2.39	12	1.15	35.00	807.00	2975	20230904	-35.06	1656	20240805	16.67	2595	-25.55	20240620	1656	16.67	20240805	2975	-35.06	20230904	1656	16.67	20240805	5.48	N	419540	100	22 억		540801	N	N	0	N	00	N
38	20240826	121228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1979	-51	5	-2.51	357686095	180176	119.88	2030	2045	1948	2635	1425	2030	1985.20	2.35	0	-203	2090	2060	2020	1990	1950	2075	2005	23	605	100	1460	1	1	22992511	455	56.54	2.45	12	0.78	35.00	807.00	2975	20230904	-33.48	1656	20240805	19.50	2595	-23.74	20240620	1656	19.50	20240805	2975	-33.48	20230904	1656	19.50	20240805	5.48	N	419540	100	22 억		540801	N	N	0	N	00	N
39	20240826	111230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1990	-40	5	-1.97	210277463	105187	69.99	2030	2045	1980	2635	1425	2030	1999.08	2.35	0	5676	2090	2060	2020	1990	1950	2075	2005	23	605	100	1460	1	1	22992511	458	56.86	2.47	12	0.46	35.00	807.00	2975	20230904	-33.11	1656	20240805	20.17	2595	-23.31	20240620	1656	20.17	20240805	2975	-33.11	20230904	1656	20.17	20240805	5.48	N	419540	100	22 억		540801	N	N	0	N	00	N
40	20240826	101233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2015	-15	5	-0.74	123411915	61521	40.93	2030	2045	1992	2635	1425	2030	2006.01	2.35	0	17321	2090	2060	2020	1990	1950	2075	2005	23	605	100	1460	5	1	22992511	463	57.57	2.50	12	0.27	35.00	807.00	2975	20230904	-32.27	1656	20240805	21.68	2595	-22.35	20240620	1656	21.68	20240805	2975	-32.27	20230904	1656	21.68	20240805	5.48	N	419540	100	22 억		540801	N	N	0	N	00	N
41	20240826	091228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2030	0	3	0.00	10764755	5304	3.53	2030	2045	2010	2635	1425	2030	2029.55	2.35	0	-2876	2090	2060	2020	1990	1950	2075	2005	23	605	100	1460	5	1	22992511	467	58.00	2.52	12	0.02	35.00	807.00	2975	20230904	-31.76	1656	20240805	22.58	2595	-21.77	20240620	1656	22.58	20240805	2975	-31.76	20230904	1656	22.58	20240805	5.48	N	419540	100	22 억		540801	N	N	0	N	00	N
42	20240823	161218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2030	-5	5	-0.25	300981099	149940	91.03	1991	2050	1980	2645	1425	2035	2007.34	2.49	0	-30831	2123	2078	2035	1990	1947	2057	1969	23	610	100	1460	5	1	22992511	467	58.00	2.52	12	0.65	35.00	807.00	2975	20230904	-31.76	1656	20240805	22.58	2595	-21.77	20240620	1656	22.58	20240805	2975	-31.76	20230904	1656	22.58	20240805	5.48	N	419540	100	22 억		571709	N	N	0	N	00	N
43	20240823	151230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2030	-5	5	-0.25	283861139	141519	85.91	1991	2050	1980	2645	1425	2035	2005.82	2.49	0	-26656	2123	2078	2035	1990	1947	2057	1969	23	610	100	1460	5	1	22992511	467	58.00	2.52	12	0.62	35.00	807.00	2975	20230904	-31.76	1656	20240805	22.58	2595	-21.77	20240620	1656	22.58	20240805	2975	-31.76	20230904	1656	22.58	20240805	5.48	N	419540	100	22 억		571709	N	N	0	N	00	N
44	20240823	141230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2010	-25	5	-1.23	223169324	111645	67.78	1991	2020	1980	2645	1425	2035	1998.92	2.49	0	-16637	2123	2078	2035	1990	1947	2057	1969	23	610	100	1460	5	1	22992511	462	57.43	2.49	12	0.49	35.00	807.00	2975	20230904	-32.44	1656	20240805	21.38	2595	-22.54	20240620	1656	21.38	20240805	2975	-32.44	20230904	1656	21.38	20240805	5.48	N	419540	100	22 억		571709	N	N	0	N	00	N
45	20240823	131227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2020	-15	5	-0.74	215472309	107810	65.45	1991	2020	1980	2645	1425	2035	1998.63	2.49	0	-15426	2123	2078	2035	1990	1947	2057	1969	23	610	100	1460	5	1	22992511	464	57.71	2.50	12	0.47	35.00	807.00	2975	20230904	-32.10	1656	20240805	21.98	2595	-22.16	20240620	1656	21.98	20240805	2975	-32.10	20230904	1656	21.98	20240805	5.48	N	419540	100	22 억		571709	N	N	0	N	00	N
46	20240823	121226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2000	-35	5	-1.72	184476861	92386	56.09	1991	2015	1980	2645	1425	2035	1996.81	2.49	0	-8055	2123	2078	2035	1990	1947	2057	1969	23	610	100	1460	5	1	22992511	460	57.14	2.48	12	0.40	35.00	807.00	2975	20230904	-32.77	1656	20240805	20.77	2595	-22.93	20240620	1656	20.77	20240805	2975	-32.77	20230904	1656	20.77	20240805	5.48	N	419540	100	22 억		571709	N	N	0	N	00	N
47	20240823	111224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1999	-36	5	-1.77	175216000	87751	53.27	1991	2015	1980	2645	1425	2035	1996.74	2.49	0	-6350	2123	2078	2035	1990	1947	2057	1969	23	610	100	1460	1	1	22992511	460	57.11	2.48	12	0.38	35.00	807.00	2975	20230904	-32.81	1656	20240805	20.71	2595	-22.97	20240620	1656	20.71	20240805	2975	-32.81	20230904	1656	20.71	20240805	5.48	N	419540	100	22 억		571709	N	N	0	N	00	N
48	20240823	101228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2005	-30	5	-1.47	120320545	60337	36.63	1991	2005	1980	2645	1425	2035	1994.14	2.49	0	9046	2123	2078	2035	1990	1947	2057	1969	23	610	100	1460	5	1	22992511	461	57.29	2.48	12	0.26	35.00	807.00	2975	20230904	-32.61	1656	20240805	21.07	2595	-22.74	20240620	1656	21.07	20240805	2975	-32.61	20230904	1656	21.07	20240805	5.48	N	419540	100	22 억		571709	N	N	0	N	00	N
49	20240823	091228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2000	-35	5	-1.72	75242594	37760	22.92	1991	2005	1980	2645	1425	2035	1992.65	2.49	0	13102	2123	2078	2035	1990	1947	2057	1969	23	610	100	1460	5	1	22992511	460	57.14	2.48	12	0.16	35.00	807.00	2975	20230904	-32.77	1656	20240805	20.77	2595	-22.93	20240620	1656	20.77	20240805	2975	-32.77	20230904	1656	20.77	20240805	5.48	N	419540	100	22 억		571709	N	N	0	N	00	N
50	20240822	161222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2035	-30	5	-1.45	332260471	164094	107.91	2065	2080	1992	2680	1450	2065	2024.80	2.46	0	8754	2131	2097	2071	2037	2011	2085	2025	23	615	100	1480	5	1	22992511	468	58.14	2.52	12	0.71	35.00	807.00	2975	20230904	-31.60	1656	20240805	22.89	2595	-21.58	20240620	1656	22.89	20240805	2975	-31.60	20230904	1656	22.89	20240805	5.53	N	419540	100	22 억		565134	N	N	0	N	00	N
51	20240822	151231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2030	-35	5	-1.69	309843166	153076	100.66	2065	2080	1992	2680	1450	2065	2024.10	2.46	0	11219	2131	2097	2071	2037	2011	2085	2025	23	615	100	1480	5	1	22992511	467	58.00	2.52	12	0.67	35.00	807.00	2975	20230904	-31.76	1656	20240805	22.58	2595	-21.77	20240620	1656	22.58	20240805	2975	-31.76	20230904	1656	22.58	20240805	5.53	N	419540	100	22 억		565134	N	N	0	N	00	N
52	20240822	141232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2030	-35	5	-1.69	302684751	149555	98.35	2065	2080	1992	2680	1450	2065	2023.88	2.46	0	14063	2131	2097	2071	2037	2011	2085	2025	23	615	100	1480	5	1	22992511	467	58.00	2.52	12	0.65	35.00	807.00	2975	20230904	-31.76	1656	20240805	22.58	2595	-21.77	20240620	1656	22.58	20240805	2975	-31.76	20230904	1656	22.58	20240805	5.53	N	419540	100	22 억		565134	N	N	0	N	00	N
53	20240822	131229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2025	-40	5	-1.94	253313441	125244	82.36	2065	2080	1992	2680	1450	2065	2022.54	2.46	0	15237	2131	2097	2071	2037	2011	2085	2025	23	615	100	1480	5	1	22992511	466	57.86	2.51	12	0.54	35.00	807.00	2975	20230904	-31.93	1656	20240805	22.28	2595	-21.97	20240620	1656	22.28	20240805	2975	-31.93	20230904	1656	22.28	20240805	5.53	N	419540	100	22 억		565134	N	N	0	N	00	N
54	20240822	121235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2015	-50	5	-2.42	219362646	108429	71.30	2065	2080	1992	2680	1450	2065	2023.07	2.46	0	16142	2131	2097	2071	2037	2011	2085	2025	23	615	100	1480	5	1	22992511	463	57.57	2.50	12	0.47	35.00	807.00	2975	20230904	-32.27	1656	20240805	21.68	2595	-22.35	20240620	1656	21.68	20240805	2975	-32.27	20230904	1656	21.68	20240805	5.53	N	419540	100	22 억		565134	N	N	0	N	00	N
55	20240822	111223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2020	-45	5	-2.18	124429370	61137	40.20	2065	2080	2015	2680	1450	2065	2035.22	2.46	0	4437	2131	2097	2071	2037	2011	2085	2025	23	615	100	1480	5	1	22992511	464	57.71	2.50	12	0.27	35.00	807.00	2975	20230904	-32.10	1656	20240805	21.98	2595	-22.16	20240620	1656	21.98	20240805	2975	-32.10	20230904	1656	21.98	20240805	5.53	N	419540	100	22 억		565134	N	N	0	N	00	N
56	20240822	101222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2040	-25	5	-1.21	103742030	50927	33.49	2065	2080	2015	2680	1450	2065	2037.04	2.46	0	3267	2131	2097	2071	2037	2011	2085	2025	23	615	100	1480	5	1	22992511	469	58.29	2.53	12	0.22	35.00	807.00	2975	20230904	-31.43	1656	20240805	23.19	2595	-21.39	20240620	1656	23.19	20240805	2975	-31.43	20230904	1656	23.19	20240805	5.53	N	419540	100	22 억		565134	N	N	0	N	00	N
57	20240822	091225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2070	5	2	0.24	5484375	2651	1.74	2065	2080	2065	2680	1450	2065	2068.89	2.46	0	47	2131	2097	2071	2037	2011	2085	2025	23	615	100	1480	5	1	22992511	476	59.14	2.57	12	0.01	35.00	807.00	2975	20230904	-30.42	1656	20240805	25.00	2595	-20.23	20240620	1656	25.00	20240805	2975	-30.42	20230904	1656	25.00	20240805	5.53	N	419540	100	22 억		565134	N	N	0	N	00	N
58	20240821	161216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2065	-40	5	-1.90	312380670	151694	128.42	2105	2105	2045	2735	1475	2105	2059.28	2.40	0	12695	2168	2136	2108	2076	2048	2152	2092	23	630	100	1510	5	1	22992511	475	59.00	2.56	12	0.66	35.00	807.00	2975	20230904	-30.59	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2975	-30.59	20230904	1656	24.70	20240805	5.50	N	419540	100	22 억		552439	N	N	0	N	00	N
59	20240821	151236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2065	-40	5	-1.90	296234605	143877	121.81	2105	2105	2045	2735	1475	2105	2058.94	2.40	0	12327	2168	2136	2108	2076	2048	2152	2092	23	630	100	1510	5	1	22992511	475	59.00	2.56	12	0.63	35.00	807.00	2975	20230904	-30.59	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2975	-30.59	20230904	1656	24.70	20240805	5.50	N	419540	100	22 억		552439	N	N	0	N	00	N
60	20240821	141228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2065	-40	5	-1.90	269009670	130688	110.64	2105	2105	2045	2735	1475	2105	2058.41	2.40	0	11383	2168	2136	2108	2076	2048	2152	2092	23	630	100	1510	5	1	22992511	475	59.00	2.56	12	0.57	35.00	807.00	2975	20230904	-30.59	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2975	-30.59	20230904	1656	24.70	20240805	5.50	N	419540	100	22 억		552439	N	N	0	N	00	N
61	20240821	131237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2060	-45	5	-2.14	226647965	110118	93.23	2105	2105	2045	2735	1475	2105	2058.23	2.40	0	8361	2168	2136	2108	2076	2048	2152	2092	23	630	100	1510	5	1	22992511	474	58.86	2.55	12	0.48	35.00	807.00	2975	20230904	-30.76	1656	20240805	24.40	2595	-20.62	20240620	1656	24.40	20240805	2975	-30.76	20230904	1656	24.40	20240805	5.50	N	419540	100	22 억		552439	N	N	0	N	00	N
62	20240821	121236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	-50	5	-2.38	213765015	103857	87.92	2105	2105	2045	2735	1475	2105	2058.26	2.40	0	8175	2168	2136	2108	2076	2048	2152	2092	23	630	100	1510	5	1	22992511	472	58.71	2.55	12	0.45	35.00	807.00	2975	20230904	-30.92	1656	20240805	24.09	2595	-20.81	20240620	1656	24.09	20240805	2975	-30.92	20230904	1656	24.09	20240805	5.50	N	419540	100	22 억		552439	N	N	0	N	00	N
63	20240821	111230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2050	-55	5	-2.61	201348050	97817	82.81	2105	2105	2045	2735	1475	2105	2058.42	2.40	0	7957	2168	2136	2108	2076	2048	2152	2092	23	630	100	1510	5	1	22992511	471	58.57	2.54	12	0.43	35.00	807.00	2975	20230904	-31.09	1656	20240805	23.79	2595	-21.00	20240620	1656	23.79	20240805	2975	-31.09	20230904	1656	23.79	20240805	5.50	N	419540	100	22 억		552439	N	N	0	N	00	N
64	20240821	101234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2060	-45	5	-2.14	107348670	51970	44.00	2105	2105	2050	2735	1475	2105	2065.59	2.40	0	4495	2168	2136	2108	2076	2048	2152	2092	23	630	100	1510	5	1	22992511	474	58.86	2.55	12	0.23	35.00	807.00	2975	20230904	-30.76	1656	20240805	24.40	2595	-20.62	20240620	1656	24.40	20240805	2975	-30.76	20230904	1656	24.40	20240805	5.50	N	419540	100	22 억		552439	N	N	0	N	00	N
65	20240821	091225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	-25	5	-1.19	16779945	8079	6.84	2105	2105	2065	2735	1475	2105	2076.98	2.40	0	1181	2168	2136	2108	2076	2048	2152	2092	23	630	100	1510	5	1	22992511	478	59.43	2.58	12	0.04	35.00	807.00	2975	20230904	-30.08	1656	20240805	25.60	2595	-19.85	20240620	1656	25.60	20240805	2975	-30.08	20230904	1656	25.60	20240805	5.50	N	419540	100	22 억		552439	N	N	0	N	00	N
66	20240820	161211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2105	0	3	0.00	247179120	117663	55.59	2100	2140	2080	2735	1475	2105	2100.73	2.29	0	24982	2225	2165	2115	2055	2005	2195	2085	23	630	100	1510	5	1	22992511	484	60.14	2.61	12	0.51	35.00	807.00	2975	20230904	-29.24	1656	20240805	27.11	2595	-18.88	20240620	1656	27.11	20240805	2975	-29.24	20230904	1656	27.11	20240805	5.67	N	419540	100	22 억		527457	N	N	0	N	00	N
67	20240820	151226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2095	-10	5	-0.48	219419760	104385	49.32	2100	2140	2085	2735	1475	2105	2102.02	2.29	0	27417	2225	2165	2115	2055	2005	2195	2085	23	630	100	1510	5	1	22992511	482	59.86	2.60	12	0.45	35.00	807.00	2975	20230904	-29.58	1656	20240805	26.51	2595	-19.27	20240620	1656	26.51	20240805	2975	-29.58	20230904	1656	26.51	20240805	5.67	N	419540	100	22 억		527457	N	N	0	N	00	N
68	20240820	141220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	-5	5	-0.24	194462215	92482	43.70	2100	2140	2085	2735	1475	2105	2102.70	2.29	0	29554	2225	2165	2115	2055	2005	2195	2085	23	630	100	1510	5	1	22992511	483	60.00	2.60	12	0.40	35.00	807.00	2975	20230904	-29.41	1656	20240805	26.81	2595	-19.08	20240620	1656	26.81	20240805	2975	-29.41	20230904	1656	26.81	20240805	5.67	N	419540	100	22 억		527457	N	N	0	N	00	N
69	20240820	131225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	-5	5	-0.24	182494165	86759	40.99	2100	2140	2090	2735	1475	2105	2103.46	2.29	0	29474	2225	2165	2115	2055	2005	2195	2085	23	630	100	1510	5	1	22992511	483	60.00	2.60	12	0.38	35.00	807.00	2975	20230904	-29.41	1656	20240805	26.81	2595	-19.08	20240620	1656	26.81	20240805	2975	-29.41	20230904	1656	26.81	20240805	5.67	N	419540	100	22 억		527457	N	N	0	N	00	N
70	20240820	121216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	-5	5	-0.24	159486120	75765	35.80	2100	2140	2090	2735	1475	2105	2105.01	2.29	0	28209	2225	2165	2115	2055	2005	2195	2085	23	630	100	1510	5	1	22992511	483	60.00	2.60	12	0.33	35.00	807.00	2975	20230904	-29.41	1656	20240805	26.81	2595	-19.08	20240620	1656	26.81	20240805	2975	-29.41	20230904	1656	26.81	20240805	5.67	N	419540	100	22 억		527457	N	N	0	N	00	N
71	20240820	111215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2105	0	3	0.00	147945345	70263	33.20	2100	2140	2095	2735	1475	2105	2105.60	2.29	0	28313	2225	2165	2115	2055	2005	2195	2085	23	630	100	1510	5	1	22992511	484	60.14	2.61	12	0.31	35.00	807.00	2975	20230904	-29.24	1656	20240805	27.11	2595	-18.88	20240620	1656	27.11	20240805	2975	-29.24	20230904	1656	27.11	20240805	5.67	N	419540	100	22 억		527457	N	N	0	N	00	N
72	20240820	101210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2095	-10	5	-0.48	117944245	55984	26.45	2100	2140	2095	2735	1475	2105	2106.76	2.29	0	24433	2225	2165	2115	2055	2005	2195	2085	23	630	100	1510	5	1	22992511	482	59.86	2.60	12	0.24	35.00	807.00	2975	20230904	-29.58	1656	20240805	26.51	2595	-19.27	20240620	1656	26.51	20240805	2975	-29.58	20230904	1656	26.51	20240805	5.67	N	419540	100	22 억		527457	N	N	0	N	00	N
73	20240820	091215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2105	0	3	0.00	49495780	23458	11.08	2100	2140	2100	2735	1475	2105	2110.04	2.29	0	14134	2225	2165	2115	2055	2005	2195	2085	23	630	100	1510	5	1	22992511	484	60.14	2.61	12	0.10	35.00	807.00	2975	20230904	-29.24	1656	20240805	27.11	2595	-18.88	20240620	1656	27.11	20240805	2975	-29.24	20230904	1656	27.11	20240805	5.67	N	419540	100	22 억		527457	N	N	0	N	00	N
74	20240819	161202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2105	20	2	0.96	431867975	204944	141.12	2065	2175	2065	2710	1460	2085	2107.36	2.31	0	-4244	2145	2115	2085	2055	2025	2130	2070	23	625	100	1500	5	1	22992511	484	60.14	2.61	12	0.89	35.00	807.00	2975	20230904	-29.24	1656	20240805	27.11	2595	-18.88	20240620	1656	27.11	20240805	2975	-29.24	20230904	1656	27.11	20240805	5.71	N	419540	100	22 억		530811	N	N	0	N	00	N
75	20240819	151213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2095	10	2	0.48	402443205	190963	131.49	2065	2175	2065	2710	1460	2085	2107.44	2.31	0	-3383	2145	2115	2085	2055	2025	2130	2070	23	625	100	1500	5	1	22992511	482	59.86	2.60	12	0.83	35.00	807.00	2975	20230904	-29.58	1656	20240805	26.51	2595	-19.27	20240620	1656	26.51	20240805	2975	-29.58	20230904	1656	26.51	20240805	5.71	N	419540	100	22 억		530811	N	N	0	N	00	N
76	20240819	141213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2105	20	2	0.96	342232085	162129	111.64	2065	2175	2065	2710	1460	2085	2110.86	2.31	0	-9461	2145	2115	2085	2055	2025	2130	2070	23	625	100	1500	5	1	22992511	484	60.14	2.61	12	0.71	35.00	807.00	2975	20230904	-29.24	1656	20240805	27.11	2595	-18.88	20240620	1656	27.11	20240805	2975	-29.24	20230904	1656	27.11	20240805	5.71	N	419540	100	22 억		530811	N	N	0	N	00	N
77	20240819	131209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	25	2	1.20	288118595	136271	93.83	2065	2175	2065	2710	1460	2085	2114.31	2.31	0	-8461	2145	2115	2085	2055	2025	2130	2070	23	625	100	1500	5	1	22992511	485	60.29	2.61	12	0.59	35.00	807.00	2975	20230904	-29.08	1656	20240805	27.42	2595	-18.69	20240620	1656	27.42	20240805	2975	-29.08	20230904	1656	27.42	20240805	5.71	N	419540	100	22 억		530811	N	N	0	N	00	N
78	20240819	121208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2115	30	2	1.44	266736490	126095	86.82	2065	2175	2065	2710	1460	2085	2115.36	2.31	0	-8968	2145	2115	2085	2055	2025	2130	2070	23	625	100	1500	5	1	22992511	486	60.43	2.62	12	0.55	35.00	807.00	2975	20230904	-28.91	1656	20240805	27.72	2595	-18.50	20240620	1656	27.72	20240805	2975	-28.91	20230904	1656	27.72	20240805	5.71	N	419540	100	22 억		530811	N	N	0	N	00	N
79	20240819	111210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2105	20	2	0.96	233162775	110082	75.80	2065	2175	2065	2710	1460	2085	2118.08	2.31	0	-10261	2145	2115	2085	2055	2025	2130	2070	23	625	100	1500	5	1	22992511	484	60.14	2.61	12	0.48	35.00	807.00	2975	20230904	-29.24	1656	20240805	27.11	2595	-18.88	20240620	1656	27.11	20240805	2975	-29.24	20230904	1656	27.11	20240805	5.71	N	419540	100	22 억		530811	N	N	0	N	00	N
80	20240819	101208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2115	30	2	1.44	202269395	95496	65.76	2065	2175	2065	2710	1460	2085	2118.09	2.31	0	-6258	2145	2115	2085	2055	2025	2130	2070	23	625	100	1500	5	1	22992511	486	60.43	2.62	12	0.42	35.00	807.00	2975	20230904	-28.91	1656	20240805	27.72	2595	-18.50	20240620	1656	27.72	20240805	2975	-28.91	20230904	1656	27.72	20240805	5.71	N	419540	100	22 억		530811	N	N	0	N	00	N
81	20240819	091206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2090	5	2	0.24	17549565	8443	5.81	2065	2100	2065	2710	1460	2085	2078.59	2.31	0	-1235	2145	2115	2085	2055	2025	2130	2070	23	625	100	1500	5	1	22992511	481	59.71	2.59	12	0.04	35.00	807.00	2975	20230904	-29.75	1656	20240805	26.21	2595	-19.46	20240620	1656	26.21	20240805	2975	-29.75	20230904	1656	26.21	20240805	5.71	N	419540	100	22 억		530811	N	N	0	N	00	N
82	20240816	161157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2085	15	2	0.72	301414380	144849	113.71	2080	2115	2055	2690	1450	2070	2080.93	2.13	0	39727	2123	2096	2068	2041	2013	2110	2055	23	620	100	1490	5	1	22992511	479	59.57	2.58	12	0.63	35.00	807.00	2975	20230904	-29.92	1656	20240805	25.91	2595	-19.65	20240620	1656	25.91	20240805	2975	-29.92	20230904	1656	25.91	20240805	5.64	N	419540	100	22 억		490887	N	N	0	N	00	N
83	20240816	151206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	10	2	0.48	291466105	140072	109.96	2080	2115	2055	2690	1450	2070	2080.88	2.13	0	39765	2123	2096	2068	2041	2013	2110	2055	23	620	100	1490	5	1	22992511	478	59.43	2.58	12	0.61	35.00	807.00	2975	20230904	-30.08	1656	20240805	25.60	2595	-19.85	20240620	1656	25.60	20240805	2975	-30.08	20230904	1656	25.60	20240805	5.64	N	419540	100	22 억		490887	N	N	0	N	00	N
84	20240816	141209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2085	15	2	0.72	251559945	120973	94.97	2080	2115	2055	2690	1450	2070	2079.52	2.13	0	28599	2123	2096	2068	2041	2013	2110	2055	23	620	100	1490	5	1	22992511	479	59.57	2.58	12	0.53	35.00	807.00	2975	20230904	-29.92	1656	20240805	25.91	2595	-19.65	20240620	1656	25.91	20240805	2975	-29.92	20230904	1656	25.91	20240805	5.64	N	419540	100	22 억		490887	N	N	0	N	00	N
85	20240816	131209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2075	5	2	0.24	226671490	109034	85.59	2080	2115	2055	2690	1450	2070	2078.96	2.13	0	21371	2123	2096	2068	2041	2013	2110	2055	23	620	100	1490	5	1	22992511	477	59.29	2.57	12	0.47	35.00	807.00	2975	20230904	-30.25	1656	20240805	25.30	2595	-20.04	20240620	1656	25.30	20240805	2975	-30.25	20230904	1656	25.30	20240805	5.64	N	419540	100	22 억		490887	N	N	0	N	00	N
86	20240816	121202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	10	2	0.48	207619530	99860	78.39	2080	2115	2055	2690	1450	2070	2079.16	2.13	0	20746	2123	2096	2068	2041	2013	2110	2055	23	620	100	1490	5	1	22992511	478	59.43	2.58	12	0.43	35.00	807.00	2975	20230904	-30.08	1656	20240805	25.60	2595	-19.85	20240620	1656	25.60	20240805	2975	-30.08	20230904	1656	25.60	20240805	5.64	N	419540	100	22 억		490887	N	N	0	N	00	N
87	20240816	111207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2075	5	2	0.24	188800525	90803	71.28	2080	2115	2055	2690	1450	2070	2079.30	2.13	0	15281	2123	2096	2068	2041	2013	2110	2055	23	620	100	1490	5	1	22992511	477	59.29	2.57	12	0.39	35.00	807.00	2975	20230904	-30.25	1656	20240805	25.30	2595	-20.04	20240620	1656	25.30	20240805	2975	-30.25	20230904	1656	25.30	20240805	5.64	N	419540	100	22 억		490887	N	N	0	N	00	N
88	20240816	101202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2085	15	2	0.72	131329460	63095	49.53	2080	2115	2055	2690	1450	2070	2081.57	2.13	0	8738	2123	2096	2068	2041	2013	2110	2055	23	620	100	1490	5	1	22992511	479	59.57	2.58	12	0.27	35.00	807.00	2975	20230904	-29.92	1656	20240805	25.91	2595	-19.65	20240620	1656	25.91	20240805	2975	-29.92	20230904	1656	25.91	20240805	5.64	N	419540	100	22 억		490887	N	N	0	N	00	N
89	20240816	091206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	10	2	0.48	39295780	18835	14.79	2080	2115	2070	2690	1450	2070	2086.89	2.13	0	-387	2123	2096	2068	2041	2013	2110	2055	23	620	100	1490	5	1	22992511	478	59.43	2.58	12	0.08	35.00	807.00	2975	20230904	-30.08	1656	20240805	25.60	2595	-19.85	20240620	1656	25.60	20240805	2975	-30.08	20230904	1656	25.60	20240805	5.64	N	419540	100	22 억		490887	N	N	0	N	00	N
90	20240814	161205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2070	15	2	0.73	263764230	127300	68.47	2055	2095	2040	2670	1440	2055	2071.99	2.04	0	21356	2138	2096	2063	2021	1988	2080	2005	23	615	100	1470	5	1	22992511	476	59.14	2.57	12	0.55	35.00	807.00	2975	20230904	-30.42	1656	20240805	25.00	2595	-20.23	20240620	1656	25.00	20240805	2975	-30.42	20230904	1656	25.00	20240805	5.46	N	419540	100	22 억		468249	N	N	0	N	00	N
91	20240814	151206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2085	30	2	1.46	235516970	113732	61.17	2055	2095	2040	2670	1440	2055	2070.81	2.04	0	21666	2138	2096	2063	2021	1988	2080	2005	23	615	100	1470	5	1	22992511	479	59.57	2.58	12	0.49	35.00	807.00	2975	20230904	-29.92	1656	20240805	25.91	2595	-19.65	20240620	1656	25.91	20240805	2975	-29.92	20230904	1656	25.91	20240805	5.46	N	419540	100	22 억		468249	N	N	0	N	00	N
92	20240814	141214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2090	35	2	1.70	145876165	70559	37.95	2055	2095	2040	2670	1440	2055	2067.44	2.04	0	11876	2138	2096	2063	2021	1988	2080	2005	23	615	100	1470	5	1	22992511	481	59.71	2.59	12	0.31	35.00	807.00	2975	20230904	-29.75	1656	20240805	26.21	2595	-19.46	20240620	1656	26.21	20240805	2975	-29.75	20230904	1656	26.21	20240805	5.46	N	419540	100	22 억		468249	N	N	0	N	00	N
93	20240814	131209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	25	2	1.22	98708170	47899	25.76	2055	2090	2040	2670	1440	2055	2060.76	2.04	0	1654	2138	2096	2063	2021	1988	2080	2005	23	615	100	1470	5	1	22992511	478	59.43	2.58	12	0.21	35.00	807.00	2975	20230904	-30.08	1656	20240805	25.60	2595	-19.85	20240620	1656	25.60	20240805	2975	-30.08	20230904	1656	25.60	20240805	5.46	N	419540	100	22 억		468249	N	N	0	N	00	N
94	20240814	121201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2060	5	2	0.24	79024710	38422	20.67	2055	2080	2040	2670	1440	2055	2056.76	2.04	0	1122	2138	2096	2063	2021	1988	2080	2005	23	615	100	1470	5	1	22992511	474	58.86	2.55	12	0.17	35.00	807.00	2975	20230904	-30.76	1656	20240805	24.40	2595	-20.62	20240620	1656	24.40	20240805	2975	-30.76	20230904	1656	24.40	20240805	5.46	N	419540	100	22 억		468249	N	N	0	N	00	N
95	20240814	111158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2065	10	2	0.49	63041345	30668	16.50	2055	2080	2040	2670	1440	2055	2055.61	2.04	0	-1088	2138	2096	2063	2021	1988	2080	2005	23	615	100	1470	5	1	22992511	475	59.00	2.56	12	0.13	35.00	807.00	2975	20230904	-30.59	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2975	-30.59	20230904	1656	24.70	20240805	5.46	N	419540	100	22 억		468249	N	N	0	N	00	N
96	20240814	101154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2065	10	2	0.49	28072100	13603	7.32	2055	2080	2050	2670	1440	2055	2063.67	2.04	0	-3816	2138	2096	2063	2021	1988	2080	2005	23	615	100	1470	5	1	22992511	475	59.00	2.56	12	0.06	35.00	807.00	2975	20230904	-30.59	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2975	-30.59	20230904	1656	24.70	20240805	5.46	N	419540	100	22 억		468249	N	N	0	N	00	N
97	20240814	091229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	25	2	1.22	5001115	2418	1.30	2055	2080	2055	2670	1440	2055	2068.29	2.04	0	-373	2138	2096	2063	2021	1988	2080	2005	23	615	100	1470	5	1	22992511	478	59.43	2.58	12	0.01	35.00	807.00	2975	20230904	-30.08	1656	20240805	25.60	2595	-19.85	20240620	1656	25.60	20240805	2975	-30.08	20230904	1656	25.60	20240805	5.46	N	419540	100	22 억		468249	N	N	0	N	00	N
98	20240813	161149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	-35	5	-1.67	381146795	185917	74.27	2090	2105	2030	2715	1465	2090	2050.09	2.01	0	5928	2133	2111	2078	2056	2023	2122	2067	23	625	100	1500	5	1	22992511	472	58.71	2.55	12	0.81	35.00	807.00	2975	20230904	-30.92	1656	20240805	24.09	2595	-20.81	20240620	1656	24.09	20240805	2975	-30.92	20230904	1656	24.09	20240805	5.49	N	419540	100	22 억		462321	N	N	0	N	00	N
99	20240813	151158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2060	-30	5	-1.44	365993685	178544	71.33	2090	2105	2030	2715	1465	2090	2049.88	2.01	0	9948	2133	2111	2078	2056	2023	2122	2067	23	625	100	1500	5	1	22992511	474	58.86	2.55	12	0.78	35.00	807.00	2975	20230904	-30.76	1656	20240805	24.40	2595	-20.62	20240620	1656	24.40	20240805	2975	-30.76	20230904	1656	24.40	20240805	5.49	N	419540	100	22 억		462321	N	N	0	N	00	N
100	20240813	141153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2040	-50	5	-2.39	314063810	153202	61.20	2090	2105	2030	2715	1465	2090	2050.00	2.01	0	1272	2133	2111	2078	2056	2023	2122	2067	23	625	100	1500	5	1	22992511	469	58.29	2.53	12	0.67	35.00	807.00	2975	20230904	-31.43	1656	20240805	23.19	2595	-21.39	20240620	1656	23.19	20240805	2975	-31.43	20230904	1656	23.19	20240805	5.49	N	419540	100	22 억		462321	N	N	0	N	00	N
101	20240813	131152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	-35	5	-1.67	249103995	121450	48.52	2090	2105	2030	2715	1465	2090	2051.08	2.01	0	526	2133	2111	2078	2056	2023	2122	2067	23	625	100	1500	5	1	22992511	472	58.71	2.55	12	0.53	35.00	807.00	2975	20230904	-30.92	1656	20240805	24.09	2595	-20.81	20240620	1656	24.09	20240805	2975	-30.92	20230904	1656	24.09	20240805	5.49	N	419540	100	22 억		462321	N	N	0	N	00	N
102	20240813	121148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2035	-55	5	-2.63	240853410	117424	46.91	2090	2105	2030	2715	1465	2090	2051.14	2.01	0	3437	2133	2111	2078	2056	2023	2122	2067	23	625	100	1500	5	1	22992511	468	58.14	2.52	12	0.51	35.00	807.00	2975	20230904	-31.60	1656	20240805	22.89	2595	-21.58	20240620	1656	22.89	20240805	2975	-31.60	20230904	1656	22.89	20240805	5.49	N	419540	100	22 억		462321	N	N	0	N	00	N
103	20240813	111145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	-35	5	-1.67	193363905	94132	37.61	2090	2105	2030	2715	1465	2090	2054.18	2.01	0	5535	2133	2111	2078	2056	2023	2122	2067	23	625	100	1500	5	1	22992511	472	58.71	2.55	12	0.41	35.00	807.00	2975	20230904	-30.92	1656	20240805	24.09	2595	-20.81	20240620	1656	24.09	20240805	2975	-30.92	20230904	1656	24.09	20240805	5.49	N	419540	100	22 억		462321	N	N	0	N	00	N
104	20240813	101144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2070	-20	5	-0.96	132964770	64576	25.80	2090	2105	2045	2715	1465	2090	2059.04	2.01	0	3995	2133	2111	2078	2056	2023	2122	2067	23	625	100	1500	5	1	22992511	476	59.14	2.57	12	0.28	35.00	807.00	2975	20230904	-30.42	1656	20240805	25.00	2595	-20.23	20240620	1656	25.00	20240805	2975	-30.42	20230904	1656	25.00	20240805	5.49	N	419540	100	22 억		462321	N	N	0	N	00	N
105	20240813	091150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	-35	5	-1.67	69282900	33696	13.46	2090	2090	2045	2715	1465	2090	2056.12	2.01	0	5401	2133	2111	2078	2056	2023	2122	2067	23	625	100	1500	5	1	22992511	472	58.71	2.55	12	0.15	35.00	807.00	2975	20230904	-30.92	1656	20240805	24.09	2595	-20.81	20240620	1656	24.09	20240805	2975	-30.92	20230904	1656	24.09	20240805	5.49	N	419540	100	22 억		462321	N	N	0	N	00	N
106	20240812	161133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2090	50	2	2.45	515676150	248692	167.72	2075	2100	2045	2650	1430	2040	2073.55	1.88	0	30297	2081	2060	2024	2003	1967	2071	2014	23	610	100	1460	5	1	22992511	481	59.71	2.59	12	1.08	35.00	807.00	2975	20230904	-29.75	1656	20240805	26.21	2595	-19.46	20240620	1656	26.21	20240805	2975	-29.75	20230904	1656	26.21	20240805	5.33	N	419540	100	22 억		432032	N	N	0	N	00	N
107	20240812	151139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	40	2	1.96	452224245	218207	147.16	2075	2100	2045	2650	1430	2040	2072.46	1.88	0	23028	2081	2060	2024	2003	1967	2071	2014	23	610	100	1460	5	1	22992511	478	59.43	2.58	12	0.95	35.00	807.00	2975	20230904	-30.08	1656	20240805	25.60	2595	-19.85	20240620	1656	25.60	20240805	2975	-30.08	20230904	1656	25.60	20240805	5.33	N	419540	100	22 억		432032	N	N	0	N	00	N
108	20240812	141138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2070	30	2	1.47	411891705	198766	134.05	2075	2100	2045	2650	1430	2040	2072.24	1.88	0	18798	2081	2060	2024	2003	1967	2071	2014	23	610	100	1460	5	1	22992511	476	59.14	2.57	12	0.86	35.00	807.00	2975	20230904	-30.42	1656	20240805	25.00	2595	-20.23	20240620	1656	25.00	20240805	2975	-30.42	20230904	1656	25.00	20240805	5.33	N	419540	100	22 억		432032	N	N	0	N	00	N
109	20240812	131133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2065	25	2	1.23	365223910	176340	118.93	2075	2100	2045	2650	1430	2040	2071.13	1.88	0	21191	2081	2060	2024	2003	1967	2071	2014	23	610	100	1460	5	1	22992511	475	59.00	2.56	12	0.77	35.00	807.00	2975	20230904	-30.59	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2975	-30.59	20230904	1656	24.70	20240805	5.33	N	419540	100	22 억		432032	N	N	0	N	00	N
110	20240812	121135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	15	2	0.74	351577390	169716	114.46	2075	2100	2045	2650	1430	2040	2071.56	1.88	0	22492	2081	2060	2024	2003	1967	2071	2014	23	610	100	1460	5	1	22992511	472	58.71	2.55	12	0.74	35.00	807.00	2975	20230904	-30.92	1656	20240805	24.09	2595	-20.81	20240620	1656	24.09	20240805	2975	-30.92	20230904	1656	24.09	20240805	5.33	N	419540	100	22 억		432032	N	N	0	N	00	N
111	20240812	111138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2045	5	2	0.25	333047480	160679	108.37	2075	2100	2045	2650	1430	2040	2072.75	1.88	0	22916	2081	2060	2024	2003	1967	2071	2014	23	610	100	1460	5	1	22992511	470	58.43	2.53	12	0.70	35.00	807.00	2975	20230904	-31.26	1656	20240805	23.49	2595	-21.19	20240620	1656	23.49	20240805	2975	-31.26	20230904	1656	23.49	20240805	5.33	N	419540	100	22 억		432032	N	N	0	N	00	N
112	20240812	101124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2085	45	2	2.21	237747230	114448	77.19	2075	2100	2055	2650	1430	2040	2077.34	1.88	0	14136	2081	2060	2024	2003	1967	2071	2014	23	610	100	1460	5	1	22992511	479	59.57	2.58	12	0.50	35.00	807.00	2975	20230904	-29.92	1656	20240805	25.91	2595	-19.65	20240620	1656	25.91	20240805	2975	-29.92	20230904	1656	25.91	20240805	5.33	N	419540	100	22 억		432032	N	N	0	N	00	N
113	20240812	091125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	40	2	1.96	118190620	56880	38.36	2075	2100	2065	2650	1430	2040	2077.89	1.88	0	8931	2081	2060	2024	2003	1967	2071	2014	23	610	100	1460	5	1	22992511	478	59.43	2.58	12	0.25	35.00	807.00	2975	20230904	-30.08	1656	20240805	25.60	2595	-19.85	20240620	1656	25.60	20240805	2975	-30.08	20230904	1656	25.60	20240805	5.33	N	419540	100	22 억		432032	N	N	0	N	00	N
114	20240809	161115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2040	53	2	2.67	299701322	148254	101.55	1988	2045	1988	2580	1391	1987	2021.47	1.79	0	21257	2095	2040	1970	1915	1845	2068	1943	23	593	100	1430	5	1	22992511	469	58.29	2.53	12	0.64	35.00	807.00	2975	20230904	-31.43	1656	20240805	23.19	2595	-21.39	20240620	1656	23.19	20240805	2975	-31.43	20230904	1656	23.19	20240805	5.49	N	419540	100	22 억		410775	N	N	0	N	00	N
115	20240809	151145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2025	38	2	1.91	285534432	141301	96.79	1988	2045	1988	2580	1391	1987	2020.75	1.79	0	22330	2095	2040	1970	1915	1845	2068	1943	23	593	100	1430	5	1	22992511	466	57.86	2.51	12	0.61	35.00	807.00	2975	20230904	-31.93	1656	20240805	22.28	2595	-21.97	20240620	1656	22.28	20240805	2975	-31.93	20230904	1656	22.28	20240805	5.49	N	419540	100	22 억		410775	N	N	0	N	00	N
116	20240809	141153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2005	18	2	0.91	244305097	120996	82.88	1988	2040	1988	2580	1391	1987	2019.12	1.79	0	16724	2095	2040	1970	1915	1845	2068	1943	23	593	100	1430	5	1	22992511	461	57.29	2.48	12	0.53	35.00	807.00	2975	20230904	-32.61	1656	20240805	21.07	2595	-22.74	20240620	1656	21.07	20240805	2975	-32.61	20230904	1656	21.07	20240805	5.49	N	419540	100	22 억		410775	N	N	0	N	00	N
117	20240809	131140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2030	43	2	2.16	182477202	90434	61.95	1988	2040	1988	2580	1391	1987	2017.79	1.79	0	5701	2095	2040	1970	1915	1845	2068	1943	23	593	100	1430	5	1	22992511	467	58.00	2.52	12	0.39	35.00	807.00	2975	20230904	-31.76	1656	20240805	22.58	2595	-21.77	20240620	1656	22.58	20240805	2975	-31.76	20230904	1656	22.58	20240805	5.49	N	419540	100	22 억		410775	N	N	0	N	00	N
118	20240809	121140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2025	38	2	1.91	131813127	65376	44.78	1988	2040	1988	2580	1391	1987	2016.23	1.79	0	-1497	2095	2040	1970	1915	1845	2068	1943	23	593	100	1430	5	1	22992511	466	57.86	2.51	12	0.28	35.00	807.00	2975	20230904	-31.93	1656	20240805	22.28	2595	-21.97	20240620	1656	22.28	20240805	2975	-31.93	20230904	1656	22.28	20240805	5.49	N	419540	100	22 억		410775	N	N	0	N	00	N
119	20240809	111133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2015	28	2	1.41	80897857	40189	27.53	1988	2030	1988	2580	1391	1987	2012.94	1.79	0	-3639	2095	2040	1970	1915	1845	2068	1943	23	593	100	1430	5	1	22992511	463	57.57	2.50	12	0.17	35.00	807.00	2975	20230904	-32.27	1656	20240805	21.68	2595	-22.35	20240620	1656	21.68	20240805	2975	-32.27	20230904	1656	21.68	20240805	5.49	N	419540	100	22 억		410775	N	N	0	N	00	N
120	20240809	101138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2015	28	2	1.41	60999872	30291	20.75	1988	2030	1988	2580	1391	1987	2013.80	1.79	0	-2587	2095	2040	1970	1915	1845	2068	1943	23	593	100	1430	5	1	22992511	463	57.57	2.50	12	0.13	35.00	807.00	2975	20230904	-32.27	1656	20240805	21.68	2595	-22.35	20240620	1656	21.68	20240805	2975	-32.27	20230904	1656	21.68	20240805	5.49	N	419540	100	22 억		410775	N	N	0	N	00	N
121	20240809	091137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2010	23	2	1.16	12951210	6449	4.42	1988	2030	1988	2580	1391	1987	2008.25	1.79	0	726	2095	2040	1970	1915	1845	2068	1943	23	593	100	1430	5	1	22992511	462	57.43	2.49	12	0.03	35.00	807.00	2975	20230904	-32.44	1656	20240805	21.38	2595	-22.54	20240620	1656	21.38	20240805	2975	-32.44	20230904	1656	21.38	20240805	5.49	N	419540	100	22 억		410775	N	N	0	N	00	N
122	20240808	161115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1987	45	2	2.32	286257005	145424	62.02	1947	2025	1900	2520	1360	1942	1968.47	1.88	0	-21404	2031	1986	1900	1855	1769	2009	1878	23	578	100	1390	1	1	22992511	457	56.77	2.46	12	0.63	35.00	807.00	2975	20230904	-33.21	1656	20240805	19.99	2595	-23.43	20240620	1656	19.99	20240805	2975	-33.21	20230904	1656	19.99	20240805	5.92	N	419540	100	22 억		432177	N	N	0	N	00	N
123	20240808	151131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1975	33	2	1.70	263330999	133813	57.07	1947	2025	1900	2520	1360	1942	1967.95	1.88	0	-20895	2031	1986	1900	1855	1769	2009	1878	23	578	100	1390	1	1	22992511	454	56.43	2.45	12	0.58	35.00	807.00	2975	20230904	-33.61	1656	20240805	19.26	2595	-23.89	20240620	1656	19.26	20240805	2975	-33.61	20230904	1656	19.26	20240805	5.92	N	419540	100	22 억		432177	N	N	0	N	00	N
124	20240808	141131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1987	45	2	2.32	249858941	127003	54.17	1947	2025	1900	2520	1360	1942	1967.40	1.88	0	-19287	2031	1986	1900	1855	1769	2009	1878	23	578	100	1390	1	1	22992511	457	56.77	2.46	12	0.55	35.00	807.00	2975	20230904	-33.21	1656	20240805	19.99	2595	-23.43	20240620	1656	19.99	20240805	2975	-33.21	20230904	1656	19.99	20240805	5.92	N	419540	100	22 억		432177	N	N	0	N	00	N
125	20240808	131129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1990	48	2	2.47	221615685	112723	48.08	1947	2025	1900	2520	1360	1942	1966.07	1.88	0	-13825	2031	1986	1900	1855	1769	2009	1878	23	578	100	1390	1	1	22992511	458	56.86	2.47	12	0.49	35.00	807.00	2975	20230904	-33.11	1656	20240805	20.17	2595	-23.31	20240620	1656	20.17	20240805	2975	-33.11	20230904	1656	20.17	20240805	5.92	N	419540	100	22 억		432177	N	N	0	N	00	N
126	20240808	121132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1965	23	2	1.18	119709604	61657	26.30	1947	1965	1900	2520	1360	1942	1941.54	1.88	0	-7044	2031	1986	1900	1855	1769	2009	1878	23	578	100	1390	1	1	22992511	452	56.14	2.43	12	0.27	35.00	807.00	2975	20230904	-33.95	1656	20240805	18.66	2595	-24.28	20240620	1656	18.66	20240805	2975	-33.95	20230904	1656	18.66	20240805	5.92	N	419540	100	22 억		432177	N	N	0	N	00	N
127	20240808	111130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1934	-8	5	-0.41	84567679	43718	18.65	1947	1947	1900	2520	1360	1942	1934.35	1.88	0	-414	2031	1986	1900	1855	1769	2009	1878	23	578	100	1390	1	1	22992511	445	55.26	2.40	12	0.19	35.00	807.00	2975	20230904	-34.99	1656	20240805	16.79	2595	-25.47	20240620	1656	16.79	20240805	2975	-34.99	20230904	1656	16.79	20240805	5.92	N	419540	100	22 억		432177	N	N	0	N	00	N
128	20240808	101123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1939	-3	5	-0.15	47494195	24584	10.48	1947	1947	1900	2520	1360	1942	1931.81	1.88	0	-651	2031	1986	1900	1855	1769	2009	1878	23	578	100	1390	1	1	22992511	446	55.40	2.40	12	0.11	35.00	807.00	2975	20230904	-34.82	1656	20240805	17.09	2595	-25.28	20240620	1656	17.09	20240805	2975	-34.82	20230904	1656	17.09	20240805	5.92	N	419540	100	22 억		432177	N	N	0	N	00	N
129	20240808	091118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1935	-7	5	-0.36	6395800	3304	1.41	1947	1947	1900	2520	1360	1942	1935.25	1.88	0	-1139	2031	1986	1900	1855	1769	2009	1878	23	578	100	1390	1	1	22992511	445	55.29	2.40	12	0.01	35.00	807.00	2975	20230904	-34.96	1656	20240805	16.85	2595	-25.43	20240620	1656	16.85	20240805	2975	-34.96	20230904	1656	16.85	20240805	5.92	N	419540	100	22 억		432177	N	N	0	N	00	N
130	20240807	161103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1942	95	2	5.14	443221991	233023	48.23	1814	1945	1814	2400	1293	1847	1902.05	1.60	0	64214	1939	1893	1829	1783	1719	1916	1806	23	553	100	1320	1	1	22992511	447	55.49	2.41	12	1.01	35.00	807.00	2975	20230904	-34.72	1656	20240805	17.27	2595	-25.16	20240620	1656	17.27	20240805	2975	-34.72	20230904	1656	17.27	20240805	6.07	N	419540	100	22 억		367963	N	N	0	N	00	N
131	20240807	151118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1921	74	2	4.01	413214799	217553	45.03	1814	1945	1814	2400	1293	1847	1899.38	1.60	0	65474	1939	1893	1829	1783	1719	1916	1806	23	553	100	1320	1	1	22992511	442	54.89	2.38	12	0.95	35.00	807.00	2975	20230904	-35.43	1656	20240805	16.00	2595	-25.97	20240620	1656	16.00	20240805	2975	-35.43	20230904	1656	16.00	20240805	6.07	N	419540	100	22 억		367963	N	N	0	N	00	N
132	20240807	141123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1945	98	2	5.31	364626609	192370	39.81	1814	1945	1814	2400	1293	1847	1895.44	1.60	0	66228	1939	1893	1829	1783	1719	1916	1806	23	553	100	1320	1	1	22992511	447	55.57	2.41	12	0.84	35.00	807.00	2975	20230904	-34.62	1656	20240805	17.45	2595	-25.05	20240620	1656	17.45	20240805	2975	-34.62	20230904	1656	17.45	20240805	6.07	N	419540	100	22 억		367963	N	N	0	N	00	N
133	20240807	131116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1912	65	2	3.52	275465934	146030	30.22	1814	1926	1814	2400	1293	1847	1886.37	1.60	0	41501	1939	1893	1829	1783	1719	1916	1806	23	553	100	1320	1	1	22992511	440	54.63	2.37	12	0.64	35.00	807.00	2975	20230904	-35.73	1656	20240805	15.46	2595	-26.32	20240620	1656	15.46	20240805	2975	-35.73	20230904	1656	15.46	20240805	6.07	N	419540	100	22 억		367963	N	N	0	N	00	N
134	20240807	121120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1918	71	2	3.84	253635676	134629	27.86	1814	1926	1814	2400	1293	1847	1883.96	1.60	0	35718	1939	1893	1829	1783	1719	1916	1806	23	553	100	1320	1	1	22992511	441	54.80	2.38	12	0.59	35.00	807.00	2975	20230904	-35.53	1656	20240805	15.82	2595	-26.09	20240620	1656	15.82	20240805	2975	-35.53	20230904	1656	15.82	20240805	6.07	N	419540	100	22 억		367963	N	N	0	N	00	N
135	20240807	111117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1911	64	2	3.47	183420431	98031	20.29	1814	1922	1814	2400	1293	1847	1871.05	1.60	0	13133	1939	1893	1829	1783	1719	1916	1806	23	553	100	1320	1	1	22992511	439	54.60	2.37	12	0.43	35.00	807.00	2975	20230904	-35.76	1656	20240805	15.40	2595	-26.36	20240620	1656	15.40	20240805	2975	-35.76	20230904	1656	15.40	20240805	6.07	N	419540	100	22 억		367963	N	N	0	N	00	N
136	20240807	101109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1887	40	2	2.17	157071043	84191	17.42	1814	1922	1814	2400	1293	1847	1865.65	1.60	0	3293	1939	1893	1829	1783	1719	1916	1806	23	553	100	1320	1	1	22992511	434	53.91	2.34	12	0.37	35.00	807.00	2975	20230904	-36.57	1656	20240805	13.95	2595	-27.28	20240620	1656	13.95	20240805	2975	-36.57	20230904	1656	13.95	20240805	6.07	N	419540	100	22 억		367963	N	N	0	N	00	N
137	20240807	091151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1850	3	2	0.16	54141158	29617	6.13	1814	1858	1814	2400	1293	1847	1828.04	1.60	0	10167	1939	1893	1829	1783	1719	1916	1806	23	553	100	1320	1	1	22992511	425	52.86	2.29	12	0.13	35.00	807.00	2975	20230904	-37.82	1656	20240805	11.71	2595	-28.71	20240620	1656	11.71	20240805	2975	-37.82	20230904	1656	11.71	20240805	6.07	N	419540	100	22 억		367963	N	N	0	N	00	N
138	20240806	161055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1847	47	2	2.61	876489831	481168	58.63	1765	1875	1765	2340	1260	1800	1821.48	1.27	0	75353	2216	2008	1832	1624	1448	1920	1536	23	540	100	1290	1	1	22992511	425	52.77	2.29	12	2.09	35.00	807.00	2975	20230904	-37.92	1656	20240805	11.53	2595	-28.82	20240620	1656	11.53	20240805	2975	-37.92	20230904	1656	11.53	20240805	6.04	N	419540	100	22 억		292946	N	N	0	N	00	N
139	20240806	151113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1849	49	2	2.72	830170642	456091	55.58	1765	1875	1765	2340	1260	1800	1820.19	1.27	0	76626	2216	2008	1832	1624	1448	1920	1536	23	540	100	1290	1	1	22992511	425	52.83	2.29	12	1.98	35.00	807.00	2975	20230904	-37.85	1656	20240805	11.65	2595	-28.75	20240620	1656	11.65	20240805	2975	-37.85	20230904	1656	11.65	20240805	6.04	N	419540	100	22 억		292946	N	N	0	N	00	N
140	20240806	141107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1836	36	2	2.00	797732678	438468	53.43	1765	1875	1765	2340	1260	1800	1819.37	1.27	0	69756	2216	2008	1832	1624	1448	1920	1536	23	540	100	1290	1	1	22992511	422	52.46	2.28	12	1.91	35.00	807.00	2975	20230904	-38.29	1656	20240805	10.87	2595	-29.25	20240620	1656	10.87	20240805	2975	-38.29	20230904	1656	10.87	20240805	6.04	N	419540	100	22 억		292946	N	N	0	N	00	N
141	20240806	131111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1845	45	2	2.50	744402094	409455	49.89	1765	1875	1765	2340	1260	1800	1818.04	1.27	0	73484	2216	2008	1832	1624	1448	1920	1536	23	540	100	1290	1	1	22992511	424	52.71	2.29	12	1.78	35.00	807.00	2975	20230904	-37.98	1656	20240805	11.41	2595	-28.90	20240620	1656	11.41	20240805	2975	-37.98	20230904	1656	11.41	20240805	6.04	N	419540	100	22 억		292946	N	N	0	N	00	N
142	20240806	121113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1820	20	2	1.11	680984437	374872	45.68	1765	1875	1765	2340	1260	1800	1816.58	1.27	0	58652	2216	2008	1832	1624	1448	1920	1536	23	540	100	1290	1	1	22992511	418	52.00	2.26	12	1.63	35.00	807.00	2975	20230904	-38.82	1656	20240805	9.90	2595	-29.87	20240620	1656	9.90	20240805	2975	-38.82	20230904	1656	9.90	20240805	6.04	N	419540	100	22 억		292946	N	N	0	N	00	N
143	20240806	111100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1822	22	2	1.22	625372670	344388	41.96	1765	1875	1765	2340	1260	1800	1815.90	1.27	0	55688	2216	2008	1832	1624	1448	1920	1536	23	540	100	1290	1	1	22992511	419	52.06	2.26	12	1.50	35.00	807.00	2975	20230904	-38.76	1656	20240805	10.02	2595	-29.79	20240620	1656	10.02	20240805	2975	-38.76	20230904	1656	10.02	20240805	6.04	N	419540	100	22 억		292946	N	N	0	N	00	N
144	20240806	101101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1861	61	2	3.39	488810864	270127	32.92	1765	1875	1765	2340	1260	1800	1809.56	1.27	0	68617	2216	2008	1832	1624	1448	1920	1536	23	540	100	1290	1	1	22992511	428	53.17	2.31	12	1.17	35.00	807.00	2975	20230904	-37.45	1656	20240805	12.38	2595	-28.29	20240620	1656	12.38	20240805	2975	-37.45	20230904	1656	12.38	20240805	6.04	N	419540	100	22 억		292946	N	N	0	N	00	N
145	20240806	091108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1788	-12	5	-0.67	274928642	154144	18.78	1765	1875	1765	2340	1260	1800	1783.57	1.27	0	18410	2216	2008	1832	1624	1448	1920	1536	23	540	100	1290	1	1	22992511	411	51.09	2.22	12	0.67	35.00	807.00	2975	20230904	-39.90	1656	20240805	7.97	2595	-31.10	20240620	1656	7.97	20240805	2975	-39.90	20230904	1656	7.97	20240805	6.04	N	419540	100	22 억		292946	N	N	0	N	00	N
146	20240805	161042	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1800	-255	5	-12.41	1542634432	818325	238.87	2000	2040	1656	2670	1440	2055	1885.63	1.58	0	-70120	2121	2087	2066	2032	2011	2077	2022	23	615	100	1470	1	1	22992511	414	51.43	2.23	12	3.56	35.00	807.00	2975	20230904	-39.50	1656	20240805	8.70	2595	-30.64	20240620	1656	8.70	20240805	2975	-39.50	20230904	1656	8.70	20240805	5.99	N	419540	100	22 억		363037	N	N	0	N	00	N
147	20240805	151101	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1771	-284	5	-13.82	1464397103	774964	226.21	2000	2040	1656	2670	1440	2055	1889.63	1.58	0	-80036	2121	2087	2066	2032	2011	2077	2022	23	615	100	1470	1	1	22992511	407	50.60	2.19	12	3.37	35.00	807.00	2975	20230904	-40.47	1656	20240805	6.94	2595	-31.75	20240620	1656	6.94	20240805	2975	-40.47	20230904	1656	6.94	20240805	5.99	N	419540	100	22 억		363037	N	N	0	N	00	N
148	20240805	141102	58	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1837	-218	5	-10.61	1310585682	688299	200.92	2000	2040	1837	2670	1440	2055	1904.09	1.58	0	-84701	2121	2087	2066	2032	2011	2077	2022	23	615	100	1470	1	1	22992511	422	52.49	2.28	12	2.99	35.00	807.00	2975	20230904	-38.25	1837	20240805	0.00	2595	-29.21	20240620	1837	0.00	20240805	2975	-38.25	20230904	1837	0.00	20240805	5.99	N	419540	100	22 억		363037	N	N	0	N	00	N
149	20240805	131101	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1884	-171	5	-8.32	1079209716	563426	164.47	2000	2040	1850	2670	1440	2055	1915.44	1.58	0	-103727	2121	2087	2066	2032	2011	2077	2022	23	615	100	1470	1	1	22992511	433	53.83	2.33	12	2.45	35.00	807.00	2975	20230904	-36.67	1850	20240805	1.84	2595	-27.40	20240620	1850	1.84	20240805	2975	-36.67	20230904	1850	1.84	20240805	5.99	N	419540	100	22 억		363037	N	N	0	N	00	N
150	20240805	121055	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1887	-168	5	-8.18	914314794	475710	138.86	2000	2040	1850	2670	1440	2055	1922.00	1.58	0	-96295	2121	2087	2066	2032	2011	2077	2022	23	615	100	1470	1	1	22992511	434	53.91	2.34	12	2.07	35.00	807.00	2975	20230904	-36.57	1850	20240805	2.00	2595	-27.28	20240620	1850	2.00	20240805	2975	-36.57	20230904	1850	2.00	20240805	5.99	N	419540	100	22 억		363037	N	N	0	N	00	N
151	20240805	111054	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1888	-167	5	-8.13	795528912	412818	120.50	2000	2040	1850	2670	1440	2055	1927.07	1.58	0	-85112	2121	2087	2066	2032	2011	2077	2022	23	615	100	1470	1	1	22992511	434	53.94	2.34	12	1.80	35.00	807.00	2975	20230904	-36.54	1850	20240805	2.05	2595	-27.24	20240620	1850	2.05	20240805	2975	-36.54	20230904	1850	2.05	20240805	5.99	N	419540	100	22 억		363037	N	N	0	N	00	N
152	20240805	101051	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1873	-182	5	-8.86	676004851	349301	101.96	2000	2040	1850	2670	1440	2055	1935.31	1.58	0	-66232	2121	2087	2066	2032	2011	2077	2022	23	615	100	1470	1	1	22992511	431	53.51	2.32	12	1.52	35.00	807.00	2975	20230904	-37.04	1850	20240805	1.24	2595	-27.82	20240620	1850	1.24	20240805	2975	-37.04	20230904	1850	1.24	20240805	5.99	N	419540	100	22 억		363037	N	N	0	N	00	N
153	20240805	091045	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1943	-112	5	-5.45	228500395	115936	33.84	2000	2040	1917	2670	1440	2055	1970.92	1.58	0	-16112	2121	2087	2066	2032	2011	2077	2022	23	615	100	1470	1	1	22992511	447	55.51	2.41	12	0.50	35.00	807.00	2975	20230904	-34.69	1917	20240805	1.36	2595	-25.13	20240620	1917	1.36	20240805	2975	-34.69	20230904	1917	1.36	20240805	5.99	N	419540	100	22 억		363037	N	N	0	N	00	N
154	20240802	161036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	-60	5	-2.84	706026725	342279	182.17	2075	2100	2045	2745	1485	2115	2062.68	1.88	0	-69538	2165	2140	2125	2100	2085	2152	2112	23	630	100	1520	5	1	22992511	472	58.71	2.55	12	1.49	35.00	807.00	2975	20230904	-30.92	1982	20231031	3.68	2595	-20.81	20240620	2000	2.75	20240419	2975	-30.92	20230904	1982	3.68	20231031	6.25	N	419540	100	22 억		432265	N	N	0	N	00	N
155	20240802	151036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2050	-65	5	-3.07	677751480	328511	174.84	2075	2100	2050	2745	1485	2115	2063.03	1.88	0	-71098	2165	2140	2125	2100	2085	2152	2112	23	630	100	1520	5	1	22992511	471	58.57	2.54	12	1.43	35.00	807.00	2975	20230904	-31.09	1982	20231031	3.43	2595	-21.00	20240620	2000	2.50	20240419	2975	-31.09	20230904	1982	3.43	20231031	6.25	N	419540	100	22 억		432265	N	N	0	N	00	N
156	20240802	141038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2060	-55	5	-2.60	586385155	284108	151.21	2075	2100	2050	2745	1485	2115	2063.87	1.88	0	-58494	2165	2140	2125	2100	2085	2152	2112	23	630	100	1520	5	1	22992511	474	58.86	2.55	12	1.24	35.00	807.00	2975	20230904	-30.76	1982	20231031	3.94	2595	-20.62	20240620	2000	3.00	20240419	2975	-30.76	20230904	1982	3.94	20231031	6.25	N	419540	100	22 억		432265	N	N	0	N	00	N
157	20240802	131038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2050	-65	5	-3.07	554501890	268600	142.96	2075	2100	2050	2745	1485	2115	2064.33	1.88	0	-52920	2165	2140	2125	2100	2085	2152	2112	23	630	100	1520	5	1	22992511	471	58.57	2.54	12	1.17	35.00	807.00	2975	20230904	-31.09	1982	20231031	3.43	2595	-21.00	20240620	2000	2.50	20240419	2975	-31.09	20230904	1982	3.43	20231031	6.25	N	419540	100	22 억		432265	N	N	0	N	00	N
158	20240802	121037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2060	-55	5	-2.60	480262780	232456	123.72	2075	2100	2050	2745	1485	2115	2065.94	1.88	0	-48002	2165	2140	2125	2100	2085	2152	2112	23	630	100	1520	5	1	22992511	474	58.86	2.55	12	1.01	35.00	807.00	2975	20230904	-30.76	1982	20231031	3.94	2595	-20.62	20240620	2000	3.00	20240419	2975	-30.76	20230904	1982	3.94	20231031	6.25	N	419540	100	22 억		432265	N	N	0	N	00	N
159	20240802	111037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2070	-45	5	-2.13	388942975	188037	100.08	2075	2100	2050	2745	1485	2115	2068.33	1.88	0	-39753	2165	2140	2125	2100	2085	2152	2112	23	630	100	1520	5	1	22992511	476	59.14	2.57	12	0.82	35.00	807.00	2975	20230904	-30.42	1982	20231031	4.44	2595	-20.23	20240620	2000	3.50	20240419	2975	-30.42	20230904	1982	4.44	20231031	6.25	N	419540	100	22 억		432265	N	N	0	N	00	N
160	20240802	101033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2085	-30	5	-1.42	299946785	144970	77.16	2075	2100	2050	2745	1485	2115	2068.89	1.88	0	-31002	2165	2140	2125	2100	2085	2152	2112	23	630	100	1520	5	1	22992511	479	59.57	2.58	12	0.63	35.00	807.00	2975	20230904	-29.92	1982	20231031	5.20	2595	-19.65	20240620	2000	4.25	20240419	2975	-29.92	20230904	1982	5.20	20231031	6.25	N	419540	100	22 억		432265	N	N	0	N	00	N
161	20240802	091039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2070	-45	5	-2.13	85227365	41052	21.85	2075	2100	2070	2745	1485	2115	2075.66	1.88	0	638	2165	2140	2125	2100	2085	2152	2112	23	630	100	1520	5	1	22992511	476	59.14	2.57	12	0.18	35.00	807.00	2975	20230904	-30.42	1982	20231031	4.44	2595	-20.23	20240620	2000	3.50	20240419	2975	-30.42	20230904	1982	4.44	20231031	6.25	N	419540	100	22 억		432265	N	N	0	N	00	N
162	20240801	161033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2115	5	2	0.24	388104150	182666	73.23	2110	2150	2110	2740	1480	2110	2125.22	1.57	0	72486	2163	2136	2108	2081	2053	2137	2082	23	630	100	1510	5	1	22992511	486	60.43	2.62	12	0.79	35.00	807.00	2975	20230904	-28.91	1982	20231031	6.71	2595	-18.50	20240620	2000	5.75	20240419	2975	-28.91	20230904	1982	6.71	20231031	5.92	N	419540	100	22 억		360635	N	N	0	N	00	N
163	20240801	151058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2135	25	2	1.18	362490925	170557	68.38	2110	2150	2110	2740	1480	2110	2125.55	1.57	0	69953	2163	2136	2108	2081	2053	2137	2082	23	630	100	1510	5	1	22992511	491	61.00	2.65	12	0.74	35.00	807.00	2975	20230904	-28.24	1982	20231031	7.72	2595	-17.73	20240620	2000	6.75	20240419	2975	-28.24	20230904	1982	7.72	20231031	5.92	N	419540	100	22 억		360635	N	N	0	N	00	N
164	20240801	141046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2135	25	2	1.18	301503245	141822	56.86	2110	2150	2110	2740	1480	2110	2126.20	1.57	0	60603	2163	2136	2108	2081	2053	2137	2082	23	630	100	1510	5	1	22992511	491	61.00	2.65	12	0.62	35.00	807.00	2975	20230904	-28.24	1982	20231031	7.72	2595	-17.73	20240620	2000	6.75	20240419	2975	-28.24	20230904	1982	7.72	20231031	5.92	N	419540	100	22 억		360635	N	N	0	N	00	N
165	20240801	131036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2135	25	2	1.18	254223640	119643	47.96	2110	2150	2110	2740	1480	2110	2125.16	1.57	0	52174	2163	2136	2108	2081	2053	2137	2082	23	630	100	1510	5	1	22992511	491	61.00	2.65	12	0.52	35.00	807.00	2975	20230904	-28.24	1982	20231031	7.72	2595	-17.73	20240620	2000	6.75	20240419	2975	-28.24	20230904	1982	7.72	20231031	5.92	N	419540	100	22 억		360635	N	N	0	N	00	N
166	20240801	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	15	2	0.71	205152790	96542	38.70	2110	2150	2110	2740	1480	2110	2125.39	1.57	0	41757	2163	2136	2108	2081	2053	2137	2082	23	630	100	1510	5	1	22992511	489	60.71	2.63	12	0.42	35.00	807.00	2975	20230904	-28.57	1982	20231031	7.21	2595	-18.11	20240620	2000	6.25	20240419	2975	-28.57	20230904	1982	7.21	20231031	5.92	N	419540	100	22 억		360635	N	N	0	N	00	N
167	20240801	111041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	10	2	0.47	135241785	63550	25.48	2110	2150	2110	2740	1480	2110	2128.83	1.57	0	34437	2163	2136	2108	2081	2053	2137	2082	23	630	100	1510	5	1	22992511	487	60.57	2.63	12	0.28	35.00	807.00	2975	20230904	-28.74	1982	20231031	6.96	2595	-18.30	20240620	2000	6.00	20240419	2975	-28.74	20230904	1982	6.96	20231031	5.92	N	419540	100	22 억		360635	N	N	0	N	00	N
168	20240801	101035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2130	20	2	0.95	118483350	55638	22.30	2110	2150	2110	2740	1480	2110	2130.42	1.57	0	34115	2163	2136	2108	2081	2053	2137	2082	23	630	100	1510	5	1	22992511	490	60.86	2.64	12	0.24	35.00	807.00	2975	20230904	-28.40	1982	20231031	7.47	2595	-17.92	20240620	2000	6.50	20240419	2975	-28.40	20230904	1982	7.47	20231031	5.92	N	419540	100	22 억		360635	N	N	0	N	00	N
169	20240801	091026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	10	2	0.47	24258220	11466	4.60	2110	2135	2110	2740	1480	2110	2117.16	1.57	0	2594	2163	2136	2108	2081	2053	2137	2082	23	630	100	1510	5	1	22992511	487	60.57	2.63	12	0.05	35.00	807.00	2975	20230904	-28.74	1982	20231031	6.96	2595	-18.30	20240620	2000	6.00	20240419	2975	-28.74	20230904	1982	6.96	20231031	5.92	N	419540	100	22 억		360635	N	N	0	N	00	N