KissMeData/462510/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	161316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15220	2740	2	21.96	142368619630	9770753	2790.91	12820	15600	12750	16220	8740	12480	14569.38	0.05	0	61503	13333	12906	12613	12186	11893	12760	12040	43	3740	500	8730	10	1	8650735	1317	-12.39	13.02	12	112.95	-1228.00	1169.00	56000	20240617	-72.82	9600	20240805	58.54	56000	-72.82	20240617	9600	58.54	20240805	56000	-72.82	20240617	9600	58.54	20240805	2.83	N	462510	500	43 억		4673	N	N	0	N	00	N
3	20240830	151332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15310	2830	2	22.68	137793785150	9469904	2704.98	12820	15600	12750	16220	8740	12480	14550.71	0.05	0	61560	13333	12906	12613	12186	11893	12760	12040	43	3740	500	8730	10	1	8650735	1324	-12.47	13.10	12	109.47	-1228.00	1169.00	56000	20240617	-72.66	9600	20240805	59.48	56000	-72.66	20240617	9600	59.48	20240805	56000	-72.66	20240617	9600	59.48	20240805	2.83	N	462510	500	43 억		4673	N	N	0	N	00	N
4	20240830	141331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15230	2750	2	22.04	104197207350	7272551	2077.33	12820	15530	12750	16220	8740	12480	14327.47	0.05	0	62400	13333	12906	12613	12186	11893	12760	12040	43	3740	500	8730	10	1	8650735	1318	-12.40	13.03	12	84.07	-1228.00	1169.00	56000	20240617	-72.80	9600	20240805	58.65	56000	-72.80	20240617	9600	58.65	20240805	56000	-72.80	20240617	9600	58.65	20240805	2.83	N	462510	500	43 억		4673	N	N	0	N	00	N
5	20240830	131322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14270	1790	2	14.34	66684107420	4755220	1358.28	12820	14720	12750	16220	8740	12480	14023.36	0.05	0	63129	13333	12906	12613	12186	11893	12760	12040	43	3740	500	8730	10	1	8650735	1234	-11.62	12.21	12	54.97	-1228.00	1169.00	56000	20240617	-74.52	9600	20240805	48.65	56000	-74.52	20240617	9600	48.65	20240805	56000	-74.52	20240617	9600	48.65	20240805	2.83	N	462510	500	43 억		4673	N	N	0	N	00	N
6	20240830	121329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13950	1470	2	11.78	50104933510	3599544	1028.17	12820	14460	12750	16220	8740	12480	13919.81	0.05	0	32955	13333	12906	12613	12186	11893	12760	12040	43	3740	500	8730	10	1	8650735	1207	-11.36	11.93	12	41.61	-1228.00	1169.00	56000	20240617	-75.09	9600	20240805	45.31	56000	-75.09	20240617	9600	45.31	20240805	56000	-75.09	20240617	9600	45.31	20240805	2.83	N	462510	500	43 억		4673	N	N	0	N	00	N
7	20240830	111341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13810	1330	2	10.66	45475906780	3268323	933.56	12820	14460	12750	16220	8740	12480	13914.15	0.05	0	33427	13333	12906	12613	12186	11893	12760	12040	43	3740	500	8730	10	1	8650735	1195	-11.25	11.81	12	37.78	-1228.00	1169.00	56000	20240617	-75.34	9600	20240805	43.85	56000	-75.34	20240617	9600	43.85	20240805	56000	-75.34	20240617	9600	43.85	20240805	2.83	N	462510	500	43 억		4673	N	N	0	N	00	N
8	20240830	101335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13960	1480	2	11.86	34690974140	2501479	714.52	12820	14460	12750	16220	8740	12480	13868.20	0.05	0	18935	13333	12906	12613	12186	11893	12760	12040	43	3740	500	8730	10	1	8650735	1208	-11.37	11.94	12	28.92	-1228.00	1169.00	56000	20240617	-75.07	9600	20240805	45.42	56000	-75.07	20240617	9600	45.42	20240805	56000	-75.07	20240617	9600	45.42	20240805	2.83	N	462510	500	43 억		4673	N	N	0	N	00	N
9	20240830	091339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13150	670	2	5.37	2076999310	159020	45.42	12820	13250	12750	16220	8740	12480	13061.36	0.05	0	48843	13333	12906	12613	12186	11893	12760	12040	43	3740	500	8730	10	1	8650735	1138	-10.71	11.25	12	1.84	-1228.00	1169.00	56000	20240617	-76.52	9600	20240805	36.98	56000	-76.52	20240617	9600	36.98	20240805	56000	-76.52	20240617	9600	36.98	20240805	2.83	N	462510	500	43 억		4673	N	N	0	N	00	N
10	20240829	161339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12480	-190	5	-1.50	4394302410	346270	63.69	12780	13040	12320	16470	8870	12670	12690.60	0.47	0	-35987	13663	13166	12603	12106	11543	13415	12355	43	3800	500	8860	10	1	8650735	1080	-10.16	10.68	12	4.00	-1228.00	1169.00	56000	20240617	-77.71	9600	20240805	30.00	56000	-77.71	20240617	9600	30.00	20240805	56000	-77.71	20240617	9600	30.00	20240805	2.69	N	462510	500	43 억		40329	N	N	0	N	00	N
11	20240829	151352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12390	-280	5	-2.21	4284648680	337474	62.07	12780	13040	12320	16470	8870	12670	12696.23	0.47	0	-34773	13663	13166	12603	12106	11543	13415	12355	43	3800	500	8860	10	1	8650735	1072	-10.09	10.60	12	3.90	-1228.00	1169.00	56000	20240617	-77.88	9600	20240805	29.06	56000	-77.88	20240617	9600	29.06	20240805	56000	-77.88	20240617	9600	29.06	20240805	2.69	N	462510	500	43 억		40329	N	N	0	N	00	N
12	20240829	141353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12400	-270	5	-2.13	4074484100	320529	58.95	12780	13040	12320	16470	8870	12670	12711.75	0.47	0	-34050	13663	13166	12603	12106	11543	13415	12355	43	3800	500	8860	10	1	8650735	1073	-10.10	10.61	12	3.71	-1228.00	1169.00	56000	20240617	-77.86	9600	20240805	29.17	56000	-77.86	20240617	9600	29.17	20240805	56000	-77.86	20240617	9600	29.17	20240805	2.69	N	462510	500	43 억		40329	N	N	0	N	00	N
13	20240829	131353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12480	-190	5	-1.50	3854653000	302821	55.69	12780	13040	12320	16470	8870	12670	12729.15	0.47	0	-32272	13663	13166	12603	12106	11543	13415	12355	43	3800	500	8860	10	1	8650735	1080	-10.16	10.68	12	3.50	-1228.00	1169.00	56000	20240617	-77.71	9600	20240805	30.00	56000	-77.71	20240617	9600	30.00	20240805	56000	-77.71	20240617	9600	30.00	20240805	2.69	N	462510	500	43 억		40329	N	N	0	N	00	N
14	20240829	121351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12500	-170	5	-1.34	3658808220	287025	52.79	12780	13040	12320	16470	8870	12670	12747.35	0.47	0	-30945	13663	13166	12603	12106	11543	13415	12355	43	3800	500	8860	10	1	8650735	1081	-10.18	10.69	12	3.32	-1228.00	1169.00	56000	20240617	-77.68	9600	20240805	30.21	56000	-77.68	20240617	9600	30.21	20240805	56000	-77.68	20240617	9600	30.21	20240805	2.69	N	462510	500	43 억		40329	N	N	0	N	00	N
15	20240829	111351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12470	-200	5	-1.58	3205837440	250519	46.08	12780	13040	12440	16470	8870	12670	12796.79	0.47	0	-26268	13663	13166	12603	12106	11543	13415	12355	43	3800	500	8860	10	1	8650735	1079	-10.15	10.67	12	2.90	-1228.00	1169.00	56000	20240617	-77.73	9600	20240805	29.90	56000	-77.73	20240617	9600	29.90	20240805	56000	-77.73	20240617	9600	29.90	20240805	2.69	N	462510	500	43 억		40329	N	N	0	N	00	N
16	20240829	101341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12740	70	2	0.55	2504244560	194697	35.81	12780	13040	12720	16470	8870	12670	12862.28	0.47	0	-10071	13663	13166	12603	12106	11543	13415	12355	43	3800	500	8860	10	1	8650735	1102	-10.37	10.90	12	2.25	-1228.00	1169.00	56000	20240617	-77.25	9600	20240805	32.71	56000	-77.25	20240617	9600	32.71	20240805	56000	-77.25	20240617	9600	32.71	20240805	2.69	N	462510	500	43 억		40329	N	N	0	N	00	N
17	20240829	091351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12780	110	2	0.87	969626970	75658	13.91	12780	12940	12720	16470	8870	12670	12815.95	0.47	0	8	13663	13166	12603	12106	11543	13415	12355	43	3800	500	8860	10	1	8650735	1106	-10.41	10.93	12	0.87	-1228.00	1169.00	56000	20240617	-77.18	9600	20240805	33.12	56000	-77.18	20240617	9600	33.12	20240805	56000	-77.18	20240617	9600	33.12	20240805	2.69	N	462510	500	43 억		40329	N	N	0	N	00	N
18	20240828	161305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12670	160	2	1.28	6797814820	538732	125.05	12400	13100	12040	16260	8760	12510	12618.07	0.25	0	19133	13230	12870	12610	12250	11990	12740	12120	43	3750	500	8750	10	1	8650735	1096	-10.32	10.84	12	6.23	-1228.00	1169.00	56000	20240617	-77.38	9600	20240805	31.98	56000	-77.38	20240617	9600	31.98	20240805	56000	-77.38	20240617	9600	31.98	20240805	2.76	N	462510	500	43 억		21526	N	N	0	N	00	N
19	20240828	151315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12640	130	2	1.04	6531798190	517739	120.18	12400	13100	12040	16260	8760	12510	12616.01	0.25	0	13205	13230	12870	12610	12250	11990	12740	12120	43	3750	500	8750	10	1	8650735	1093	-10.29	10.81	12	5.98	-1228.00	1169.00	56000	20240617	-77.43	9600	20240805	31.67	56000	-77.43	20240617	9600	31.67	20240805	56000	-77.43	20240617	9600	31.67	20240805	2.76	N	462510	500	43 억		21526	N	N	0	N	00	N
20	20240828	141315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12530	20	2	0.16	6128419120	485614	112.72	12400	13100	12040	16260	8760	12510	12619.94	0.25	0	15031	13230	12870	12610	12250	11990	12740	12120	43	3750	500	8750	10	1	8650735	1084	-10.20	10.72	12	5.61	-1228.00	1169.00	56000	20240617	-77.62	9600	20240805	30.52	56000	-77.62	20240617	9600	30.52	20240805	56000	-77.62	20240617	9600	30.52	20240805	2.76	N	462510	500	43 억		21526	N	N	0	N	00	N
21	20240828	131316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12780	270	2	2.16	5261973320	417232	96.85	12400	13100	12040	16260	8760	12510	12611.62	0.25	0	10311	13230	12870	12610	12250	11990	12740	12120	43	3750	500	8750	10	1	8650735	1106	-10.41	10.93	12	4.82	-1228.00	1169.00	56000	20240617	-77.18	9600	20240805	33.12	56000	-77.18	20240617	9600	33.12	20240805	56000	-77.18	20240617	9600	33.12	20240805	2.76	N	462510	500	43 억		21526	N	N	0	N	00	N
22	20240828	121311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12550	40	2	0.32	2271207750	184540	42.83	12400	12690	12040	16260	8760	12510	12307.40	0.25	0	23986	13230	12870	12610	12250	11990	12740	12120	43	3750	500	8750	10	1	8650735	1086	-10.22	10.74	12	2.13	-1228.00	1169.00	56000	20240617	-77.59	9600	20240805	30.73	56000	-77.59	20240617	9600	30.73	20240805	56000	-77.59	20240617	9600	30.73	20240805	2.76	N	462510	500	43 억		21526	N	N	0	N	00	N
23	20240828	111311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12310	-200	5	-1.60	1782668770	145615	33.80	12400	12460	12040	16260	8760	12510	12242.34	0.25	0	17228	13230	12870	12610	12250	11990	12740	12120	43	3750	500	8750	10	1	8650735	1065	-10.02	10.53	12	1.68	-1228.00	1169.00	56000	20240617	-78.02	9600	20240805	28.23	56000	-78.02	20240617	9600	28.23	20240805	56000	-78.02	20240617	9600	28.23	20240805	2.76	N	462510	500	43 억		21526	N	N	0	N	00	N
24	20240828	101338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12300	-210	5	-1.68	1322793680	108410	25.16	12400	12400	12040	16260	8760	12510	12201.77	0.25	0	7647	13230	12870	12610	12250	11990	12740	12120	43	3750	500	8750	10	1	8650735	1064	-10.02	10.52	12	1.25	-1228.00	1169.00	56000	20240617	-78.04	9600	20240805	28.12	56000	-78.04	20240617	9600	28.12	20240805	56000	-78.04	20240617	9600	28.12	20240805	2.76	N	462510	500	43 억		21526	N	N	0	N	00	N
25	20240828	091335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12270	-240	5	-1.92	494446200	40224	9.34	12400	12400	12200	16260	8760	12510	12292.32	0.25	0	4186	13230	12870	12610	12250	11990	12740	12120	43	3750	500	8750	10	1	8650735	1061	-9.99	10.50	12	0.46	-1228.00	1169.00	56000	20240617	-78.09	9600	20240805	27.81	56000	-78.09	20240617	9600	27.81	20240805	56000	-78.09	20240617	9600	27.81	20240805	2.76	N	462510	500	43 억		21526	N	N	0	N	00	N
26	20240827	161301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12510	260	2	2.12	5313750970	420043	158.97	12600	12970	12350	15920	8580	12250	12650.72	0.53	0	-24722	13076	12662	12396	11982	11716	12530	11850	43	3670	500	8570	10	1	8650735	1082	-10.19	10.70	12	4.86	-1228.00	1169.00	56000	20240617	-77.66	9600	20240805	30.31	56000	-77.66	20240617	9600	30.31	20240805	56000	-77.66	20240617	9600	30.31	20240805	2.69	N	462510	500	43 억		46079	N	N	0	N	00	N
27	20240827	151311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12600	350	2	2.86	5116812080	404339	153.03	12600	12970	12350	15920	8580	12250	12654.76	0.53	0	-24744	13076	12662	12396	11982	11716	12530	11850	43	3670	500	8570	10	1	8650735	1090	-10.26	10.78	12	4.67	-1228.00	1169.00	56000	20240617	-77.50	9600	20240805	31.25	56000	-77.50	20240617	9600	31.25	20240805	56000	-77.50	20240617	9600	31.25	20240805	2.69	N	462510	500	43 억		46079	N	N	0	N	00	N
28	20240827	141316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12590	340	2	2.78	4620290420	365057	138.16	12600	12970	12350	15920	8580	12250	12656.35	0.53	0	-27655	13076	12662	12396	11982	11716	12530	11850	43	3670	500	8570	10	1	8650735	1089	-10.25	10.77	12	4.22	-1228.00	1169.00	56000	20240617	-77.52	9600	20240805	31.15	56000	-77.52	20240617	9600	31.15	20240805	56000	-77.52	20240617	9600	31.15	20240805	2.69	N	462510	500	43 억		46079	N	N	0	N	00	N
29	20240827	131321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12490	240	2	1.96	4346224550	343324	129.93	12600	12970	12350	15920	8580	12250	12659.25	0.53	0	-27331	13076	12662	12396	11982	11716	12530	11850	43	3670	500	8570	10	1	8650735	1080	-10.17	10.68	12	3.97	-1228.00	1169.00	56000	20240617	-77.70	9600	20240805	30.10	56000	-77.70	20240617	9600	30.10	20240805	56000	-77.70	20240617	9600	30.10	20240805	2.69	N	462510	500	43 억		46079	N	N	0	N	00	N
30	20240827	121321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12500	250	2	2.04	4182182480	330196	124.97	12600	12970	12350	15920	8580	12250	12665.76	0.53	0	-26993	13076	12662	12396	11982	11716	12530	11850	43	3670	500	8570	10	1	8650735	1081	-10.18	10.69	12	3.82	-1228.00	1169.00	56000	20240617	-77.68	9600	20240805	30.21	56000	-77.68	20240617	9600	30.21	20240805	56000	-77.68	20240617	9600	30.21	20240805	2.69	N	462510	500	43 억		46079	N	N	0	N	00	N
31	20240827	111319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12490	240	2	1.96	4052020310	319777	121.02	12600	12970	12350	15920	8580	12250	12671.39	0.53	0	-24856	13076	12662	12396	11982	11716	12530	11850	43	3670	500	8570	10	1	8650735	1080	-10.17	10.68	12	3.70	-1228.00	1169.00	56000	20240617	-77.70	9600	20240805	30.10	56000	-77.70	20240617	9600	30.10	20240805	56000	-77.70	20240617	9600	30.10	20240805	2.69	N	462510	500	43 억		46079	N	N	0	N	00	N
32	20240827	101315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12600	350	2	2.86	3540967340	278866	105.54	12600	12970	12480	15920	8580	12250	12697.74	0.53	0	-20133	13076	12662	12396	11982	11716	12530	11850	43	3670	500	8570	10	1	8650735	1090	-10.26	10.78	12	3.22	-1228.00	1169.00	56000	20240617	-77.50	9600	20240805	31.25	56000	-77.50	20240617	9600	31.25	20240805	56000	-77.50	20240617	9600	31.25	20240805	2.69	N	462510	500	43 억		46079	N	N	0	N	00	N
33	20240827	091318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12720	470	2	3.84	2413442140	189848	71.85	12600	12970	12580	15920	8580	12250	12712.50	0.53	0	-20017	13076	12662	12396	11982	11716	12530	11850	43	3670	500	8570	10	1	8650735	1100	-10.36	10.88	12	2.19	-1228.00	1169.00	56000	20240617	-77.29	9600	20240805	32.50	56000	-77.29	20240617	9600	32.50	20240805	56000	-77.29	20240617	9600	32.50	20240805	2.69	N	462510	500	43 억		46079	N	N	0	N	00	N
34	20240826	161254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12250	-200	5	-1.61	3122404580	252035	87.27	12650	12810	12130	16180	8720	12450	12389.01	0.62	0	-8057	13096	12772	12436	12112	11776	12935	12275	43	3730	500	8710	10	1	8650735	1060	-9.98	10.48	12	2.91	-1228.00	1169.00	56000	20240617	-78.12	9600	20240805	27.60	56000	-78.12	20240617	9600	27.60	20240805	56000	-78.12	20240617	9600	27.60	20240805	2.66	N	462510	500	43 억		53821	N	N	0	N	00	N
35	20240826	151306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12310	-140	5	-1.12	2889274430	233022	80.68	12650	12810	12130	16180	8720	12450	12399.14	0.62	0	-11338	13096	12772	12436	12112	11776	12935	12275	43	3730	500	8710	10	1	8650735	1065	-10.02	10.53	12	2.69	-1228.00	1169.00	56000	20240617	-78.02	9600	20240805	28.23	56000	-78.02	20240617	9600	28.23	20240805	56000	-78.02	20240617	9600	28.23	20240805	2.66	N	462510	500	43 억		53821	N	N	0	N	00	N
36	20240826	141311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12250	-200	5	-1.61	2505915160	201731	69.85	12650	12810	12130	16180	8720	12450	12422.06	0.62	0	-20056	13096	12772	12436	12112	11776	12935	12275	43	3730	500	8710	10	1	8650735	1060	-9.98	10.48	12	2.33	-1228.00	1169.00	56000	20240617	-78.12	9600	20240805	27.60	56000	-78.12	20240617	9600	27.60	20240805	56000	-78.12	20240617	9600	27.60	20240805	2.66	N	462510	500	43 억		53821	N	N	0	N	00	N
37	20240826	131311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12420	-30	5	-0.24	2371207690	190767	66.05	12650	12810	12130	16180	8720	12450	12429.86	0.62	0	-19064	13096	12772	12436	12112	11776	12935	12275	43	3730	500	8710	10	1	8650735	1074	-10.11	10.62	12	2.21	-1228.00	1169.00	56000	20240617	-77.82	9600	20240805	29.37	56000	-77.82	20240617	9600	29.37	20240805	56000	-77.82	20240617	9600	29.37	20240805	2.66	N	462510	500	43 억		53821	N	N	0	N	00	N
38	20240826	121306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12240	-210	5	-1.69	1866885680	150033	51.95	12650	12810	12130	16180	8720	12450	12443.17	0.62	0	-13673	13096	12772	12436	12112	11776	12935	12275	43	3730	500	8710	10	1	8650735	1059	-9.97	10.47	12	1.73	-1228.00	1169.00	56000	20240617	-78.14	9600	20240805	27.50	56000	-78.14	20240617	9600	27.50	20240805	56000	-78.14	20240617	9600	27.50	20240805	2.66	N	462510	500	43 억		53821	N	N	0	N	00	N
39	20240826	111306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12270	-180	5	-1.45	1491479700	119208	41.28	12650	12810	12190	16180	8720	12450	12511.59	0.62	0	-12468	13096	12772	12436	12112	11776	12935	12275	43	3730	500	8710	10	1	8650735	1061	-9.99	10.50	12	1.38	-1228.00	1169.00	56000	20240617	-78.09	9600	20240805	27.81	56000	-78.09	20240617	9600	27.81	20240805	56000	-78.09	20240617	9600	27.81	20240805	2.66	N	462510	500	43 억		53821	N	N	0	N	00	N
40	20240826	101309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12490	40	2	0.32	958097280	75892	26.28	12650	12810	12480	16180	8720	12450	12624.58	0.62	0	-6226	13096	12772	12436	12112	11776	12935	12275	43	3730	500	8710	10	1	8650735	1080	-10.17	10.68	12	0.88	-1228.00	1169.00	56000	20240617	-77.70	9600	20240805	30.10	56000	-77.70	20240617	9600	30.10	20240805	56000	-77.70	20240617	9600	30.10	20240805	2.66	N	462510	500	43 억		53821	N	N	0	N	00	N
41	20240826	091304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12710	260	2	2.09	405692700	31921	11.05	12650	12810	12580	16180	8720	12450	12709.60	0.62	0	3799	13096	12772	12436	12112	11776	12935	12275	43	3730	500	8710	10	1	8650735	1100	-10.35	10.87	12	0.37	-1228.00	1169.00	56000	20240617	-77.30	9600	20240805	32.40	56000	-77.30	20240617	9600	32.40	20240805	56000	-77.30	20240617	9600	32.40	20240805	2.66	N	462510	500	43 억		53821	N	N	0	N	00	N
42	20240823	161254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12450	-140	5	-1.11	3494910140	283638	52.18	12210	12760	12100	16360	8820	12590	12321.36	0.50	0	10574	13630	13110	12820	12300	12010	12965	12155	43	3770	500	8810	10	1	8650735	1077	-10.14	10.65	12	3.28	-1228.00	1169.00	56000	20240617	-77.77	9600	20240805	29.69	56000	-77.77	20240617	9600	29.69	20240805	56000	-77.77	20240617	9600	29.69	20240805	2.39	N	462510	500	43 억		43247	N	N	0	N	00	N
43	20240823	151306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12590	0	3	0.00	3250793180	264089	48.58	12210	12760	12100	16360	8820	12590	12309.46	0.50	0	6054	13630	13110	12820	12300	12010	12965	12155	43	3770	500	8810	10	1	8650735	1089	-10.25	10.77	12	3.05	-1228.00	1169.00	56000	20240617	-77.52	9600	20240805	31.15	56000	-77.52	20240617	9600	31.15	20240805	56000	-77.52	20240617	9600	31.15	20240805	2.39	N	462510	500	43 억		43247	N	N	0	N	00	N
44	20240823	141306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12330	-260	5	-2.07	2532243860	207030	38.09	12210	12470	12100	16360	8820	12590	12231.29	0.50	0	7055	13630	13110	12820	12300	12010	12965	12155	43	3770	500	8810	10	1	8650735	1067	-10.04	10.55	12	2.39	-1228.00	1169.00	56000	20240617	-77.98	9600	20240805	28.44	56000	-77.98	20240617	9600	28.44	20240805	56000	-77.98	20240617	9600	28.44	20240805	2.39	N	462510	500	43 억		43247	N	N	0	N	00	N
45	20240823	131302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12400	-190	5	-1.51	2270428980	185891	34.20	12210	12420	12100	16360	8820	12590	12213.76	0.50	0	6799	13630	13110	12820	12300	12010	12965	12155	43	3770	500	8810	10	1	8650735	1073	-10.10	10.61	12	2.15	-1228.00	1169.00	56000	20240617	-77.86	9600	20240805	29.17	56000	-77.86	20240617	9600	29.17	20240805	56000	-77.86	20240617	9600	29.17	20240805	2.39	N	462510	500	43 억		43247	N	N	0	N	00	N
46	20240823	121302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12240	-350	5	-2.78	2016420130	165245	30.40	12210	12420	12100	16360	8820	12590	12202.61	0.50	0	-3386	13630	13110	12820	12300	12010	12965	12155	43	3770	500	8810	10	1	8650735	1059	-9.97	10.47	12	1.91	-1228.00	1169.00	56000	20240617	-78.14	9600	20240805	27.50	56000	-78.14	20240617	9600	27.50	20240805	56000	-78.14	20240617	9600	27.50	20240805	2.39	N	462510	500	43 억		43247	N	N	0	N	00	N
47	20240823	111300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12160	-430	5	-3.42	1863651130	152750	28.10	12210	12420	12100	16360	8820	12590	12200.66	0.50	0	-3550	13630	13110	12820	12300	12010	12965	12155	43	3770	500	8810	10	1	8650735	1052	-9.90	10.40	12	1.77	-1228.00	1169.00	56000	20240617	-78.29	9600	20240805	26.67	56000	-78.29	20240617	9600	26.67	20240805	56000	-78.29	20240617	9600	26.67	20240805	2.39	N	462510	500	43 억		43247	N	N	0	N	00	N
48	20240823	101304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12240	-350	5	-2.78	1245865660	101870	18.74	12210	12420	12100	16360	8820	12590	12229.96	0.50	0	-3264	13630	13110	12820	12300	12010	12965	12155	43	3770	500	8810	10	1	8650735	1059	-9.97	10.47	12	1.18	-1228.00	1169.00	56000	20240617	-78.14	9600	20240805	27.50	56000	-78.14	20240617	9600	27.50	20240805	56000	-78.14	20240617	9600	27.50	20240805	2.39	N	462510	500	43 억		43247	N	N	0	N	00	N
49	20240823	091304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12290	-300	5	-2.38	495874130	40395	7.43	12210	12420	12210	16360	8820	12590	12275.63	0.50	0	-5371	13630	13110	12820	12300	12010	12965	12155	43	3770	500	8810	10	1	8650735	1063	-10.01	10.51	12	0.47	-1228.00	1169.00	56000	20240617	-78.05	9600	20240805	28.02	56000	-78.05	20240617	9600	28.02	20240805	56000	-78.05	20240617	9600	28.02	20240805	2.39	N	462510	500	43 억		43247	N	N	0	N	00	N
50	20240822	161258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12590	-110	5	-0.87	6830658210	529966	113.25	12600	13340	12530	16510	8890	12700	12889.71	1.28	0	-67425	13540	13120	12660	12240	11780	12890	12010	43	3810	500	8890	10	1	8650735	1089	-10.25	10.77	12	6.13	-1228.00	1169.00	56000	20240617	-77.52	9600	20240805	31.15	56000	-77.52	20240617	9600	31.15	20240805	56000	-77.52	20240617	9600	31.15	20240805	2.51	N	462510	500	43 억		110309	N	N	0	N	00	N
51	20240822	151307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12550	-150	5	-1.18	6567024610	509006	108.77	12600	13340	12530	16510	8890	12700	12901.70	1.28	0	-64431	13540	13120	12660	12240	11780	12890	12010	43	3810	500	8890	10	1	8650735	1086	-10.22	10.74	12	5.88	-1228.00	1169.00	56000	20240617	-77.59	9600	20240805	30.73	56000	-77.59	20240617	9600	30.73	20240805	56000	-77.59	20240617	9600	30.73	20240805	2.51	N	462510	500	43 억		110309	N	N	0	N	00	N
52	20240822	141309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12870	170	2	1.34	5675456850	438777	93.76	12600	13340	12530	16510	8890	12700	12934.76	1.28	0	-46800	13540	13120	12660	12240	11780	12890	12010	43	3810	500	8890	10	1	8650735	1113	-10.48	11.01	12	5.07	-1228.00	1169.00	56000	20240617	-77.02	9600	20240805	34.06	56000	-77.02	20240617	9600	34.06	20240805	56000	-77.02	20240617	9600	34.06	20240805	2.51	N	462510	500	43 억		110309	N	N	0	N	00	N
53	20240822	131306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12770	70	2	0.55	4977727640	384149	82.09	12600	13340	12530	16510	8890	12700	12957.86	1.28	0	-37557	13540	13120	12660	12240	11780	12890	12010	43	3810	500	8890	10	1	8650735	1105	-10.40	10.92	12	4.44	-1228.00	1169.00	56000	20240617	-77.20	9600	20240805	33.02	56000	-77.20	20240617	9600	33.02	20240805	56000	-77.20	20240617	9600	33.02	20240805	2.51	N	462510	500	43 억		110309	N	N	0	N	00	N
54	20240822	121312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12840	140	2	1.10	4762213850	367238	78.47	12600	13340	12530	16510	8890	12700	12967.71	1.28	0	-33226	13540	13120	12660	12240	11780	12890	12010	43	3810	500	8890	10	1	8650735	1111	-10.46	10.98	12	4.25	-1228.00	1169.00	56000	20240617	-77.07	9600	20240805	33.75	56000	-77.07	20240617	9600	33.75	20240805	56000	-77.07	20240617	9600	33.75	20240805	2.51	N	462510	500	43 억		110309	N	N	0	N	00	N
55	20240822	111259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12600	-100	5	-0.79	4371853790	336555	71.92	12600	13340	12580	16510	8890	12700	12990.08	1.28	0	-33109	13540	13120	12660	12240	11780	12890	12010	43	3810	500	8890	10	1	8650735	1090	-10.26	10.78	12	3.89	-1228.00	1169.00	56000	20240617	-77.50	9600	20240805	31.25	56000	-77.50	20240617	9600	31.25	20240805	56000	-77.50	20240617	9600	31.25	20240805	2.51	N	462510	500	43 억		110309	N	N	0	N	00	N
56	20240822	101258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12870	170	2	1.34	3484782800	266931	57.04	12600	13340	12600	16510	8890	12700	13055.10	1.28	0	-9681	13540	13120	12660	12240	11780	12890	12010	43	3810	500	8890	10	1	8650735	1113	-10.48	11.01	12	3.09	-1228.00	1169.00	56000	20240617	-77.02	9600	20240805	34.06	56000	-77.02	20240617	9600	34.06	20240805	56000	-77.02	20240617	9600	34.06	20240805	2.51	N	462510	500	43 억		110309	N	N	0	N	00	N
57	20240822	091301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12720	20	2	0.16	305000730	24001	5.13	12600	12870	12600	16510	8890	12700	12707.86	1.28	0	-2712	13540	13120	12660	12240	11780	12890	12010	43	3810	500	8890	10	1	8650735	1100	-10.36	10.88	12	0.28	-1228.00	1169.00	56000	20240617	-77.29	9600	20240805	32.50	56000	-77.29	20240617	9600	32.50	20240805	56000	-77.29	20240617	9600	32.50	20240805	2.51	N	462510	500	43 억		110309	N	N	0	N	00	N
58	20240821	161251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12700	-550	5	-4.15	5775338760	457827	77.34	13030	13080	12200	17220	9280	13250	12614.43	1.68	0	-35756	13810	13530	13220	12940	12630	13670	13080	43	3970	500	9270	10	1	8650735	1099	-10.34	10.86	12	5.29	-1228.00	1169.00	56000	20240617	-77.32	9600	20240805	32.29	56000	-77.32	20240617	9600	32.29	20240805	56000	-77.32	20240617	9600	32.29	20240805	1.65	N	462510	500	43 억		145566	N	N	0	N	00	N
59	20240821	151311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12710	-540	5	-4.08	5574184070	442011	74.67	13030	13080	12200	17220	9280	13250	12610.93	1.68	0	-40621	13810	13530	13220	12940	12630	13670	13080	43	3970	500	9270	10	1	8650735	1100	-10.35	10.87	12	5.11	-1228.00	1169.00	56000	20240617	-77.30	9600	20240805	32.40	56000	-77.30	20240617	9600	32.40	20240805	56000	-77.30	20240617	9600	32.40	20240805	1.65	N	462510	500	43 억		145566	N	N	0	N	00	N
60	20240821	141305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12470	-780	5	-5.89	4921753380	390662	66.00	13030	13080	12200	17220	9280	13250	12598.46	1.68	0	-62159	13810	13530	13220	12940	12630	13670	13080	43	3970	500	9270	10	1	8650735	1079	-10.15	10.67	12	4.52	-1228.00	1169.00	56000	20240617	-77.73	9600	20240805	29.90	56000	-77.73	20240617	9600	29.90	20240805	56000	-77.73	20240617	9600	29.90	20240805	1.65	N	462510	500	43 억		145566	N	N	0	N	00	N
61	20240821	131314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12520	-730	5	-5.51	4688240260	372030	62.85	13030	13080	12200	17220	9280	13250	12601.74	1.68	0	-61615	13810	13530	13220	12940	12630	13670	13080	43	3970	500	9270	10	1	8650735	1083	-10.20	10.71	12	4.30	-1228.00	1169.00	56000	20240617	-77.64	9600	20240805	30.42	56000	-77.64	20240617	9600	30.42	20240805	56000	-77.64	20240617	9600	30.42	20240805	1.65	N	462510	500	43 억		145566	N	N	0	N	00	N
62	20240821	121311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12410	-840	5	-6.34	4502934920	357191	60.34	13030	13080	12200	17220	9280	13250	12606.48	1.68	0	-60554	13810	13530	13220	12940	12630	13670	13080	43	3970	500	9270	10	1	8650735	1074	-10.11	10.62	12	4.13	-1228.00	1169.00	56000	20240617	-77.84	9600	20240805	29.27	56000	-77.84	20240617	9600	29.27	20240805	56000	-77.84	20240617	9600	29.27	20240805	1.65	N	462510	500	43 억		145566	N	N	0	N	00	N
63	20240821	111307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12240	-1010	5	-7.62	3835030620	303229	51.23	13030	13080	12220	17220	9280	13250	12647.26	1.68	0	-52153	13810	13530	13220	12940	12630	13670	13080	43	3970	500	9270	10	1	8650735	1059	-9.97	10.47	12	3.51	-1228.00	1169.00	56000	20240617	-78.14	9600	20240805	27.50	56000	-78.14	20240617	9600	27.50	20240805	56000	-78.14	20240617	9600	27.50	20240805	1.65	N	462510	500	43 억		145566	N	N	0	N	00	N
64	20240821	101312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12450	-800	5	-6.04	2994022270	235090	39.72	13030	13080	12400	17220	9280	13250	12735.59	1.68	0	-39350	13810	13530	13220	12940	12630	13670	13080	43	3970	500	9270	10	1	8650735	1077	-10.14	10.65	12	2.72	-1228.00	1169.00	56000	20240617	-77.77	9600	20240805	29.69	56000	-77.77	20240617	9600	29.69	20240805	56000	-77.77	20240617	9600	29.69	20240805	1.65	N	462510	500	43 억		145566	N	N	0	N	00	N
65	20240821	091301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12980	-270	5	-2.04	964139450	74556	12.60	13030	13080	12760	17220	9280	13250	12931.65	1.68	0	-21668	13810	13530	13220	12940	12630	13670	13080	43	3970	500	9270	10	1	8650735	1123	-10.57	11.10	12	0.86	-1228.00	1169.00	56000	20240617	-76.82	9600	20240805	35.21	56000	-76.82	20240617	9600	35.21	20240805	56000	-76.82	20240617	9600	35.21	20240805	1.65	N	462510	500	43 억		145566	N	N	0	N	00	N
66	20240820	161246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13250	-250	5	-1.85	7674981430	582290	20.74	13100	13500	12910	17550	9450	13500	13180.22	0.89	0	59852	15580	14540	13990	12950	12400	14265	12675	43	4050	500	9450	10	1	8650735	1146	-10.79	11.33	12	6.73	-1228.00	1169.00	56000	20240617	-76.34	9600	20240805	38.02	56000	-76.34	20240617	9600	38.02	20240805	56000	-76.34	20240617	9600	38.02	20240805	1.30	N	462510	500	43 억		76568	N	N	0	N	00	N
67	20240820	151302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13170	-330	5	-2.44	7213594510	547359	19.50	13100	13500	12910	17550	9450	13500	13178.79	0.89	0	50451	15580	14540	13990	12950	12400	14265	12675	43	4050	500	9450	10	1	8650735	1139	-10.72	11.27	12	6.33	-1228.00	1169.00	56000	20240617	-76.48	9600	20240805	37.19	56000	-76.48	20240617	9600	37.19	20240805	56000	-76.48	20240617	9600	37.19	20240805	1.30	N	462510	500	43 억		76568	N	N	0	N	00	N
68	20240820	141255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13170	-330	5	-2.44	6632897640	503253	17.93	13100	13500	12910	17550	9450	13500	13179.91	0.89	0	50852	15580	14540	13990	12950	12400	14265	12675	43	4050	500	9450	10	1	8650735	1139	-10.72	11.27	12	5.82	-1228.00	1169.00	56000	20240617	-76.48	9600	20240805	37.19	56000	-76.48	20240617	9600	37.19	20240805	56000	-76.48	20240617	9600	37.19	20240805	1.30	N	462510	500	43 억		76568	N	N	0	N	00	N
69	20240820	131301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13200	-300	5	-2.22	6107452310	463198	16.50	13100	13500	12910	17550	9450	13500	13185.26	0.89	0	51049	15580	14540	13990	12950	12400	14265	12675	43	4050	500	9450	10	1	8650735	1142	-10.75	11.29	12	5.35	-1228.00	1169.00	56000	20240617	-76.43	9600	20240805	37.50	56000	-76.43	20240617	9600	37.50	20240805	56000	-76.43	20240617	9600	37.50	20240805	1.30	N	462510	500	43 억		76568	N	N	0	N	00	N
70	20240820	121251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13200	-300	5	-2.22	5566649810	422279	15.04	13100	13500	12910	17550	9450	13500	13182.24	0.89	0	52259	15580	14540	13990	12950	12400	14265	12675	43	4050	500	9450	10	1	8650735	1142	-10.75	11.29	12	4.88	-1228.00	1169.00	56000	20240617	-76.43	9600	20240805	37.50	56000	-76.43	20240617	9600	37.50	20240805	56000	-76.43	20240617	9600	37.50	20240805	1.30	N	462510	500	43 억		76568	N	N	0	N	00	N
71	20240820	111251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13240	-260	5	-1.93	5038352640	382158	13.61	13100	13500	12910	17550	9450	13500	13183.78	0.89	0	40890	15580	14540	13990	12950	12400	14265	12675	43	4050	500	9450	10	1	8650735	1145	-10.78	11.33	12	4.42	-1228.00	1169.00	56000	20240617	-76.36	9600	20240805	37.92	56000	-76.36	20240617	9600	37.92	20240805	56000	-76.36	20240617	9600	37.92	20240805	1.30	N	462510	500	43 억		76568	N	N	0	N	00	N
72	20240820	101245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13340	-160	5	-1.19	3973563190	301299	10.73	13100	13500	12910	17550	9450	13500	13187.89	0.89	0	39360	15580	14540	13990	12950	12400	14265	12675	43	4050	500	9450	10	1	8650735	1154	-10.86	11.41	12	3.48	-1228.00	1169.00	56000	20240617	-76.18	9600	20240805	38.96	56000	-76.18	20240617	9600	38.96	20240805	56000	-76.18	20240617	9600	38.96	20240805	1.30	N	462510	500	43 억		76568	N	N	0	N	00	N
73	20240820	091250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13270	-230	5	-1.70	1668953390	127286	4.53	13100	13330	12910	17550	9450	13500	13111.20	0.89	0	18074	15580	14540	13990	12950	12400	14265	12675	43	4050	500	9450	10	1	8650735	1148	-10.81	11.35	12	1.47	-1228.00	1169.00	56000	20240617	-76.30	9600	20240805	38.23	56000	-76.30	20240617	9600	38.23	20240805	56000	-76.30	20240617	9600	38.23	20240805	1.30	N	462510	500	43 억		76568	N	N	0	N	00	N
74	20240819	161236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13500	-600	5	-4.26	38687131780	2727340	56.66	13670	15030	13440	18330	9870	14100	14190.21	1.11	0	-25422	16106	15102	13556	12552	11006	15605	13055	43	4230	500	9870	10	1	8650735	1168	-10.99	11.55	12	31.53	-1228.00	1169.00	56000	20240617	-75.89	9600	20240805	40.62	56000	-75.89	20240617	9600	40.62	20240805	56000	-75.89	20240617	9600	40.62	20240805	1.36	N	462510	500	43 억		96417	N	N	0	N	00	N
75	20240819	151248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13910	-190	5	-1.35	35082826040	2463342	51.18	13670	15030	13440	18330	9870	14100	14241.99	1.11	0	-41756	16106	15102	13556	12552	11006	15605	13055	43	4230	500	9870	10	1	8650735	1203	-11.33	11.90	12	28.48	-1228.00	1169.00	56000	20240617	-75.16	9600	20240805	44.90	56000	-75.16	20240617	9600	44.90	20240805	56000	-75.16	20240617	9600	44.90	20240805	1.36	N	462510	500	43 억		96417	N	N	0	N	00	N
76	20240819	141246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13590	-510	5	-3.62	10627605800	763950	15.87	13670	14330	13440	18330	9870	14100	13911.28	1.11	0	69027	16106	15102	13556	12552	11006	15605	13055	43	4230	500	9870	10	1	8650735	1176	-11.07	11.63	12	8.83	-1228.00	1169.00	56000	20240617	-75.73	9600	20240805	41.56	56000	-75.73	20240617	9600	41.56	20240805	56000	-75.73	20240617	9600	41.56	20240805	1.36	N	462510	500	43 억		96417	N	N	0	N	00	N
77	20240819	131244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13620	-480	5	-3.40	9694198100	694981	14.44	13670	14330	13570	18330	9870	14100	13948.77	1.11	0	63851	16106	15102	13556	12552	11006	15605	13055	43	4230	500	9870	10	1	8650735	1178	-11.09	11.65	12	8.03	-1228.00	1169.00	56000	20240617	-75.68	9600	20240805	41.88	56000	-75.68	20240617	9600	41.88	20240805	56000	-75.68	20240617	9600	41.88	20240805	1.36	N	462510	500	43 억		96417	N	N	0	N	00	N
78	20240819	121244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13850	-250	5	-1.77	8856649350	633749	13.17	13670	14330	13600	18330	9870	14100	13974.92	1.11	0	62031	16106	15102	13556	12552	11006	15605	13055	43	4230	500	9870	10	1	8650735	1198	-11.28	11.85	12	7.33	-1228.00	1169.00	56000	20240617	-75.27	9600	20240805	44.27	56000	-75.27	20240617	9600	44.27	20240805	56000	-75.27	20240617	9600	44.27	20240805	1.36	N	462510	500	43 억		96417	N	N	0	N	00	N
79	20240819	111246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14010	-90	5	-0.64	8373652960	598924	12.44	13670	14330	13600	18330	9870	14100	13981.07	1.11	0	65931	16106	15102	13556	12552	11006	15605	13055	43	4230	500	9870	10	1	8650735	1212	-11.41	11.98	12	6.92	-1228.00	1169.00	56000	20240617	-74.98	9600	20240805	45.94	56000	-74.98	20240617	9600	45.94	20240805	56000	-74.98	20240617	9600	45.94	20240805	1.36	N	462510	500	43 억		96417	N	N	0	N	00	N
80	20240819	101243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13860	-240	5	-1.70	7362203880	525876	10.93	13670	14330	13600	18330	9870	14100	13999.80	1.11	0	56657	16106	15102	13556	12552	11006	15605	13055	43	4230	500	9870	10	1	8650735	1199	-11.29	11.86	12	6.08	-1228.00	1169.00	56000	20240617	-75.25	9600	20240805	44.38	56000	-75.25	20240617	9600	44.38	20240805	56000	-75.25	20240617	9600	44.38	20240805	1.36	N	462510	500	43 억		96417	N	N	0	N	00	N
81	20240819	091241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13730	-370	5	-2.62	2453457120	177453	3.69	13670	14230	13600	18330	9870	14100	13825.26	1.11	0	19599	16106	15102	13556	12552	11006	15605	13055	43	4230	500	9870	10	1	8650735	1188	-11.18	11.75	12	2.05	-1228.00	1169.00	56000	20240617	-75.48	9600	20240805	43.02	56000	-75.48	20240617	9600	43.02	20240805	56000	-75.48	20240617	9600	43.02	20240805	1.36	N	462510	500	43 억		96417	N	N	0	N	00	N
82	20240816	161231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14100	2410	2	20.62	65460046240	4751316	2241.64	12140	14560	12010	15190	8190	11690	13776.34	0.85	0	38541	12436	12062	11876	11502	11316	11970	11410	43	3500	500	8180	10	1	8650735	1220	-11.48	12.06	12	54.92	-1228.00	1169.00	56000	20240617	-74.82	9600	20240805	46.88	56000	-74.82	20240617	9600	46.88	20240805	56000	-74.82	20240617	9600	46.88	20240805	1.54	N	462510	500	43 억		73714	N	N	0	N	00	N
83	20240816	151242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14100	2410	2	20.62	62602913030	4547000	2145.25	12140	14560	12010	15190	8190	11690	13767.96	0.85	0	11518	12436	12062	11876	11502	11316	11970	11410	43	3500	500	8180	10	1	8650735	1220	-11.48	12.06	12	52.56	-1228.00	1169.00	56000	20240617	-74.82	9600	20240805	46.88	56000	-74.82	20240617	9600	46.88	20240805	56000	-74.82	20240617	9600	46.88	20240805	1.54	N	462510	500	43 억		73714	N	N	0	N	00	N
84	20240816	141243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14220	2530	2	21.64	41901866000	3088506	1457.14	12140	14450	12010	15190	8190	11690	13567.03	0.85	0	-39846	12436	12062	11876	11502	11316	11970	11410	43	3500	500	8180	10	1	8650735	1230	-11.58	12.16	12	35.70	-1228.00	1169.00	56000	20240617	-74.61	9600	20240805	48.12	56000	-74.61	20240617	9600	48.12	20240805	56000	-74.61	20240617	9600	48.12	20240805	1.54	N	462510	500	43 억		73714	N	N	0	N	00	N
85	20240816	131244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13350	1660	2	14.20	8540564930	671927	317.01	12140	13350	12010	15190	8190	11690	12710.56	0.85	0	33083	12436	12062	11876	11502	11316	11970	11410	43	3500	500	8180	10	1	8650735	1155	-10.87	11.42	12	7.77	-1228.00	1169.00	56000	20240617	-76.16	9600	20240805	39.06	56000	-76.16	20240617	9600	39.06	20240805	56000	-76.16	20240617	9600	39.06	20240805	1.54	N	462510	500	43 억		73714	Y	N	0	N	00	N
86	20240816	121236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12340	650	2	5.56	4592489590	368282	173.75	12140	12740	12010	15190	8190	11690	12470.04	0.85	0	19517	12436	12062	11876	11502	11316	11970	11410	43	3500	500	8180	10	1	8650735	1068	-10.05	10.56	12	4.26	-1228.00	1169.00	56000	20240617	-77.96	9600	20240805	28.54	56000	-77.96	20240617	9600	28.54	20240805	56000	-77.96	20240617	9600	28.54	20240805	1.54	N	462510	500	43 억		73714	N	N	0	N	00	N
87	20240816	111241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12550	860	2	7.36	3989590800	319629	150.80	12140	12740	12010	15190	8190	11690	12481.94	0.85	0	19731	12436	12062	11876	11502	11316	11970	11410	43	3500	500	8180	10	1	8650735	1086	-10.22	10.74	12	3.69	-1228.00	1169.00	56000	20240617	-77.59	9600	20240805	30.73	56000	-77.59	20240617	9600	30.73	20240805	56000	-77.59	20240617	9600	30.73	20240805	1.54	N	462510	500	43 억		73714	N	N	0	N	00	N
88	20240816	101237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12470	780	2	6.67	3331603470	267037	125.99	12140	12740	12010	15190	8190	11690	12476.19	0.85	0	23224	12436	12062	11876	11502	11316	11970	11410	43	3500	500	8180	10	1	8650735	1079	-10.15	10.67	12	3.09	-1228.00	1169.00	56000	20240617	-77.73	9600	20240805	29.90	56000	-77.73	20240617	9600	29.90	20240805	56000	-77.73	20240617	9600	29.90	20240805	1.54	N	462510	500	43 억		73714	N	N	0	N	00	N
89	20240816	091240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12500	810	2	6.93	1187838730	96359	45.46	12140	12590	12010	15190	8190	11690	12327.23	0.85	0	16743	12436	12062	11876	11502	11316	11970	11410	43	3500	500	8180	10	1	8650735	1081	-10.18	10.69	12	1.11	-1228.00	1169.00	56000	20240617	-77.68	9600	20240805	30.21	56000	-77.68	20240617	9600	30.21	20240805	56000	-77.68	20240617	9600	30.21	20240805	1.54	N	462510	500	43 억		73714	N	N	0	N	00	N
90	20240814	161241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11690	0	3	0.00	2381802290	199952	35.99	11770	12250	11690	15190	8190	11690	11915.92	0.56	0	25298	12863	12276	11913	11326	10963	12095	11145	43	3500	500	8180	10	1	8650735	1011	-9.52	10.00	12	2.31	-1228.00	1169.00	56000	20240617	-79.12	9600	20240805	21.77	56000	-79.12	20240617	9600	21.77	20240805	56000	-79.12	20240617	9600	21.77	20240805	1.59	N	462510	500	43 억		48360	N	N	0	N	00	N
91	20240814	151242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11780	90	2	0.77	2186307740	183267	32.99	11770	12250	11740	15190	8190	11690	11929.68	0.56	0	25448	12863	12276	11913	11326	10963	12095	11145	43	3500	500	8180	10	1	8650735	1019	-9.59	10.08	12	2.12	-1228.00	1169.00	56000	20240617	-78.96	9600	20240805	22.71	56000	-78.96	20240617	9600	22.71	20240805	56000	-78.96	20240617	9600	22.71	20240805	1.59	N	462510	500	43 억		48360	N	N	0	N	00	N
92	20240814	141249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11910	220	2	1.88	1935966990	162130	29.18	11770	12250	11740	15190	8190	11690	11940.88	0.56	0	27426	12863	12276	11913	11326	10963	12095	11145	43	3500	500	8180	10	1	8650735	1030	-9.70	10.19	12	1.87	-1228.00	1169.00	56000	20240617	-78.73	9600	20240805	24.06	56000	-78.73	20240617	9600	24.06	20240805	56000	-78.73	20240617	9600	24.06	20240805	1.59	N	462510	500	43 억		48360	N	N	0	N	00	N
93	20240814	131244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12080	390	2	3.34	1583597190	132851	23.91	11770	12100	11740	15190	8190	11690	11920.16	0.56	0	20309	12863	12276	11913	11326	10963	12095	11145	43	3500	500	8180	10	1	8650735	1045	-9.84	10.33	12	1.54	-1228.00	1169.00	56000	20240617	-78.43	9600	20240805	25.83	56000	-78.43	20240617	9600	25.83	20240805	56000	-78.43	20240617	9600	25.83	20240805	1.59	N	462510	500	43 억		48360	N	N	0	N	00	N
94	20240814	121235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11890	200	2	1.71	1280720980	107533	19.36	11770	12100	11740	15190	8190	11690	11910.10	0.56	0	11436	12863	12276	11913	11326	10963	12095	11145	43	3500	500	8180	10	1	8650735	1029	-9.68	10.17	12	1.24	-1228.00	1169.00	56000	20240617	-78.77	9600	20240805	23.85	56000	-78.77	20240617	9600	23.85	20240805	56000	-78.77	20240617	9600	23.85	20240805	1.59	N	462510	500	43 억		48360	N	N	0	N	00	N
95	20240814	111232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11870	180	2	1.54	1054372040	88397	15.91	11770	12100	11770	15190	8190	11690	11927.78	0.56	0	8036	12863	12276	11913	11326	10963	12095	11145	43	3500	500	8180	10	1	8650735	1027	-9.67	10.15	12	1.02	-1228.00	1169.00	56000	20240617	-78.80	9600	20240805	23.65	56000	-78.80	20240617	9600	23.65	20240805	56000	-78.80	20240617	9600	23.65	20240805	1.59	N	462510	500	43 억		48360	N	N	0	N	00	N
96	20240814	101229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11970	280	2	2.40	870434720	72922	13.13	11770	12100	11770	15190	8190	11690	11936.63	0.56	0	10616	12863	12276	11913	11326	10963	12095	11145	43	3500	500	8180	10	1	8650735	1035	-9.75	10.24	12	0.84	-1228.00	1169.00	56000	20240617	-78.62	9600	20240805	24.69	56000	-78.62	20240617	9600	24.69	20240805	56000	-78.62	20240617	9600	24.69	20240805	1.59	N	462510	500	43 억		48360	N	N	0	N	00	N
97	20240814	091303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12000	310	2	2.65	442357330	37072	6.67	11770	12100	11770	15190	8190	11690	11932.61	0.56	0	11230	12863	12276	11913	11326	10963	12095	11145	43	3500	500	8180	10	1	8650735	1038	-9.77	10.27	12	0.43	-1228.00	1169.00	56000	20240617	-78.57	9600	20240805	25.00	56000	-78.57	20240617	9600	25.00	20240805	56000	-78.57	20240617	9600	25.00	20240805	1.59	N	462510	500	43 억		48360	N	N	0	N	00	N
98	20240813	161223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11690	-830	5	-6.63	6606139440	550957	128.44	12320	12500	11550	16270	8770	12520	11990.20	0.65	0	-7998	13660	13090	12800	12230	11940	12945	12085	43	3750	500	8760	10	1	8650735	1011	-9.52	10.00	12	6.37	-1228.00	1169.00	56000	20240617	-79.12	9600	20240805	21.77	56000	-79.12	20240617	9600	21.77	20240805	56000	-79.12	20240617	9600	21.77	20240805	1.48	N	462510	500	43 억		56408	N	N	0	N	00	N
99	20240813	151233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11740	-780	5	-6.23	6474225320	539708	125.81	12320	12500	11550	16270	8770	12520	11995.68	0.65	0	-11991	13660	13090	12800	12230	11940	12945	12085	43	3750	500	8760	10	1	8650735	1016	-9.56	10.04	12	6.24	-1228.00	1169.00	56000	20240617	-79.04	9600	20240805	22.29	56000	-79.04	20240617	9600	22.29	20240805	56000	-79.04	20240617	9600	22.29	20240805	1.48	N	462510	500	43 억		56408	N	N	0	N	00	N
100	20240813	141227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11630	-890	5	-7.11	6064051470	504720	117.66	12320	12500	11550	16270	8770	12520	12014.57	0.65	0	-25570	13660	13090	12800	12230	11940	12945	12085	43	3750	500	8760	10	1	8650735	1006	-9.47	9.95	12	5.83	-1228.00	1169.00	56000	20240617	-79.23	9600	20240805	21.15	56000	-79.23	20240617	9600	21.15	20240805	56000	-79.23	20240617	9600	21.15	20240805	1.48	N	462510	500	43 억		56408	N	N	0	N	00	N
101	20240813	131227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11680	-840	5	-6.71	5736049790	476530	111.09	12320	12500	11580	16270	8770	12520	12037.00	0.65	0	-27404	13660	13090	12800	12230	11940	12945	12085	43	3750	500	8760	10	1	8650735	1010	-9.51	9.99	12	5.51	-1228.00	1169.00	56000	20240617	-79.14	9600	20240805	21.67	56000	-79.14	20240617	9600	21.67	20240805	56000	-79.14	20240617	9600	21.67	20240805	1.48	N	462510	500	43 억		56408	N	N	0	N	00	N
102	20240813	121222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11900	-620	5	-4.95	5020823940	415799	96.93	12320	12500	11720	16270	8770	12520	12075.00	0.65	0	-23728	13660	13090	12800	12230	11940	12945	12085	43	3750	500	8760	10	1	8650735	1029	-9.69	10.18	12	4.81	-1228.00	1169.00	56000	20240617	-78.75	9600	20240805	23.96	56000	-78.75	20240617	9600	23.96	20240805	56000	-78.75	20240617	9600	23.96	20240805	1.48	N	462510	500	43 억		56408	N	N	0	N	00	N
103	20240813	111220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11980	-540	5	-4.31	2110303970	173820	40.52	12320	12500	11940	16270	8770	12520	12140.49	0.65	0	28816	13660	13090	12800	12230	11940	12945	12085	43	3750	500	8760	10	1	8650735	1036	-9.76	10.25	12	2.01	-1228.00	1169.00	56000	20240617	-78.61	9600	20240805	24.79	56000	-78.61	20240617	9600	24.79	20240805	56000	-78.61	20240617	9600	24.79	20240805	1.48	N	462510	500	43 억		56408	N	N	0	N	00	N
104	20240813	101217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12090	-430	5	-3.43	1340846350	109700	25.57	12320	12500	12050	16270	8770	12520	12222.53	0.65	0	19765	13660	13090	12800	12230	11940	12945	12085	43	3750	500	8760	10	1	8650735	1046	-9.85	10.34	12	1.27	-1228.00	1169.00	56000	20240617	-78.41	9600	20240805	25.94	56000	-78.41	20240617	9600	25.94	20240805	56000	-78.41	20240617	9600	25.94	20240805	1.48	N	462510	500	43 억		56408	N	N	0	N	00	N
105	20240813	091223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12240	-280	5	-2.24	498620470	40577	9.46	12320	12500	12160	16270	8770	12520	12287.59	0.65	0	6862	13660	13090	12800	12230	11940	12945	12085	43	3750	500	8760	10	1	8650735	1059	-9.97	10.47	12	0.47	-1228.00	1169.00	56000	20240617	-78.14	9600	20240805	27.50	56000	-78.14	20240617	9600	27.50	20240805	56000	-78.14	20240617	9600	27.50	20240805	1.48	N	462510	500	43 억		56408	N	N	0	N	00	N
106	20240812	161206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12520	-180	5	-1.42	5322370260	412965	76.94	12820	13370	12510	16510	8890	12700	12890.76	0.51	0	12540	13626	13162	12906	12442	12186	13035	12315	43	3810	500	8890	10	1	8650735	1083	-10.20	10.71	12	4.77	-1228.00	1169.00	56000	20240617	-77.64	9600	20240805	30.42	56000	-77.64	20240617	9600	30.42	20240805	56000	-77.64	20240617	9600	30.42	20240805	0.89	N	462510	500	43 억		43792	N	N	0	N	00	N
107	20240812	151213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12640	-60	5	-0.47	5044881190	390843	72.82	12820	13370	12510	16510	8890	12700	12907.73	0.51	0	7313	13626	13162	12906	12442	12186	13035	12315	43	3810	500	8890	10	1	8650735	1093	-10.29	10.81	12	4.52	-1228.00	1169.00	56000	20240617	-77.43	9600	20240805	31.67	56000	-77.43	20240617	9600	31.67	20240805	56000	-77.43	20240617	9600	31.67	20240805	0.89	N	462510	500	43 억		43792	N	N	0	N	00	N
108	20240812	141211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12750	50	2	0.39	4331708580	334332	62.29	12820	13370	12610	16510	8890	12700	12956.36	0.51	0	9211	13626	13162	12906	12442	12186	13035	12315	43	3810	500	8890	10	1	8650735	1103	-10.38	10.91	12	3.86	-1228.00	1169.00	56000	20240617	-77.23	9600	20240805	32.81	56000	-77.23	20240617	9600	32.81	20240805	56000	-77.23	20240617	9600	32.81	20240805	0.89	N	462510	500	43 억		43792	N	N	0	N	00	N
109	20240812	131207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12740	40	2	0.31	4083948830	314907	58.67	12820	13370	12610	16510	8890	12700	12968.80	0.51	0	11707	13626	13162	12906	12442	12186	13035	12315	43	3810	500	8890	10	1	8650735	1102	-10.37	10.90	12	3.64	-1228.00	1169.00	56000	20240617	-77.25	9600	20240805	32.71	56000	-77.25	20240617	9600	32.71	20240805	56000	-77.25	20240617	9600	32.71	20240805	0.89	N	462510	500	43 억		43792	N	N	0	N	00	N
110	20240812	121209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12650	-50	5	-0.39	3595346690	276578	51.53	12820	13370	12610	16510	8890	12700	12999.47	0.51	0	16986	13626	13162	12906	12442	12186	13035	12315	43	3810	500	8890	10	1	8650735	1094	-10.30	10.82	12	3.20	-1228.00	1169.00	56000	20240617	-77.41	9600	20240805	31.77	56000	-77.41	20240617	9600	31.77	20240805	56000	-77.41	20240617	9600	31.77	20240805	0.89	N	462510	500	43 억		43792	N	N	0	N	00	N
111	20240812	111211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12720	20	2	0.16	2894079150	221333	41.24	12820	13370	12680	16510	8890	12700	13075.79	0.51	0	15182	13626	13162	12906	12442	12186	13035	12315	43	3810	500	8890	10	1	8650735	1100	-10.36	10.88	12	2.56	-1228.00	1169.00	56000	20240617	-77.29	9600	20240805	32.50	56000	-77.29	20240617	9600	32.50	20240805	56000	-77.29	20240617	9600	32.50	20240805	0.89	N	462510	500	43 억		43792	N	N	0	N	00	N
112	20240812	101157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12850	150	2	1.18	2310439070	175768	32.75	12820	13370	12820	16510	8890	12700	13144.99	0.51	0	19756	13626	13162	12906	12442	12186	13035	12315	43	3810	500	8890	10	1	8650735	1112	-10.46	10.99	12	2.03	-1228.00	1169.00	56000	20240617	-77.05	9600	20240805	33.85	56000	-77.05	20240617	9600	33.85	20240805	56000	-77.05	20240617	9600	33.85	20240805	0.89	N	462510	500	43 억		43792	N	N	0	N	00	N
113	20240812	091157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13260	560	2	4.41	1435420360	108890	20.29	12820	13370	12820	16510	8890	12700	13182.59	0.51	0	24567	13626	13162	12906	12442	12186	13035	12315	43	3810	500	8890	10	1	8650735	1147	-10.80	11.34	12	1.26	-1228.00	1169.00	56000	20240617	-76.32	9600	20240805	38.12	56000	-76.32	20240617	9600	38.12	20240805	56000	-76.32	20240617	9600	38.12	20240805	0.89	N	462510	500	43 억		43792	N	N	0	N	00	N
114	20240809	161148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12700	-340	5	-2.61	6852540450	526844	13.45	13150	13370	12650	16950	9130	13040	13009.15	0.65	0	-12212	15740	14390	12870	11520	10000	15065	12195	43	3910	500	9120	10	1	8650735	1099	-10.34	10.86	12	6.09	-1228.00	1169.00	56000	20240617	-77.32	9600	20240805	32.29	56000	-77.32	20240617	9600	32.29	20240805	56000	-77.32	20240617	9600	32.29	20240805	0.39	N	462510	500	43 억		56065	N	N	0	N	00	N
115	20240809	151220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12830	-210	5	-1.61	6423627500	493138	12.59	13150	13370	12650	16950	9130	13040	13026.02	0.65	0	-19281	15740	14390	12870	11520	10000	15065	12195	43	3910	500	9120	10	1	8650735	1110	-10.45	10.98	12	5.70	-1228.00	1169.00	56000	20240617	-77.09	9600	20240805	33.65	56000	-77.09	20240617	9600	33.65	20240805	56000	-77.09	20240617	9600	33.65	20240805	0.39	N	462510	500	43 억		56065	N	N	0	N	00	N
116	20240809	141228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12700	-340	5	-2.61	6026782470	462143	11.80	13150	13370	12660	16950	9130	13040	13040.95	0.65	0	-23639	15740	14390	12870	11520	10000	15065	12195	43	3910	500	9120	10	1	8650735	1099	-10.34	10.86	12	5.34	-1228.00	1169.00	56000	20240617	-77.32	9600	20240805	32.29	56000	-77.32	20240617	9600	32.29	20240805	56000	-77.32	20240617	9600	32.29	20240805	0.39	N	462510	500	43 억		56065	N	N	0	N	00	N
117	20240809	131214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12750	-290	5	-2.22	5504647290	421128	10.75	13150	13370	12710	16950	9130	13040	13071.22	0.65	0	-30692	15740	14390	12870	11520	10000	15065	12195	43	3910	500	9120	10	1	8650735	1103	-10.38	10.91	12	4.87	-1228.00	1169.00	56000	20240617	-77.23	9600	20240805	32.81	56000	-77.23	20240617	9600	32.81	20240805	56000	-77.23	20240617	9600	32.81	20240805	0.39	N	462510	500	43 억		56065	N	N	0	N	00	N
118	20240809	121213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12990	-50	5	-0.38	4871137680	371828	9.49	13150	13370	12900	16950	9130	13040	13100.56	0.65	0	-33627	15740	14390	12870	11520	10000	15065	12195	43	3910	500	9120	10	1	8650735	1124	-10.58	11.11	12	4.30	-1228.00	1169.00	56000	20240617	-76.80	9600	20240805	35.31	56000	-76.80	20240617	9600	35.31	20240805	56000	-76.80	20240617	9600	35.31	20240805	0.39	N	462510	500	43 억		56065	N	N	0	N	00	N
119	20240809	111206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12980	-60	5	-0.46	4554352950	347393	8.87	13150	13370	12900	16950	9130	13040	13110.14	0.65	0	-35401	15740	14390	12870	11520	10000	15065	12195	43	3910	500	9120	10	1	8650735	1123	-10.57	11.10	12	4.02	-1228.00	1169.00	56000	20240617	-76.82	9600	20240805	35.21	56000	-76.82	20240617	9600	35.21	20240805	56000	-76.82	20240617	9600	35.21	20240805	0.39	N	462510	500	43 억		56065	N	N	0	N	00	N
120	20240809	101211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13020	-20	5	-0.15	3171436340	241825	6.17	13150	13370	12900	16950	9130	13040	13114.68	0.65	0	-36715	15740	14390	12870	11520	10000	15065	12195	43	3910	500	9120	10	1	8650735	1126	-10.60	11.14	12	2.80	-1228.00	1169.00	56000	20240617	-76.75	9600	20240805	35.62	56000	-76.75	20240617	9600	35.62	20240805	56000	-76.75	20240617	9600	35.62	20240805	0.39	N	462510	500	43 억		56065	N	N	0	N	00	N
121	20240809	091211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13130	90	2	0.69	1789582080	136080	3.47	13150	13370	12900	16950	9130	13040	13151.18	0.65	0	-36789	15740	14390	12870	11520	10000	15065	12195	43	3910	500	9120	10	1	8650735	1136	-10.69	11.23	12	1.57	-1228.00	1169.00	56000	20240617	-76.55	9600	20240805	36.77	56000	-76.55	20240617	9600	36.77	20240805	56000	-76.55	20240617	9600	36.77	20240805	0.39	N	462510	500	43 억		56065	N	N	0	N	00	N
122	20240808	161147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13040	940	2	7.77	51629563750	3901797	155.56	11700	14220	11350	15730	8470	12100	13232.56	0.11	0	46463	14446	13272	11816	10642	9186	13860	11230	43	3630	500	8470	10	1	8650735	1128	-10.62	11.15	12	45.10	-1228.00	1169.00	56000	20240617	-76.71	9600	20240805	35.83	56000	-76.71	20240617	9600	35.83	20240805	56000	-76.71	20240617	9600	35.83	20240805	0.37	N	462510	500	43 억		9592	N	N	0	N	00	N
123	20240808	151204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13070	970	2	8.02	51052994870	3857523	153.80	11700	14220	11350	15730	8470	12100	13234.89	0.11	0	41612	14446	13272	11816	10642	9186	13860	11230	43	3630	500	8470	10	1	8650735	1131	-10.64	11.18	12	44.59	-1228.00	1169.00	56000	20240617	-76.66	9600	20240805	36.15	56000	-76.66	20240617	9600	36.15	20240805	56000	-76.66	20240617	9600	36.15	20240805	0.37	N	462510	500	43 억		9592	N	N	0	N	00	N
124	20240808	141204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12920	820	2	6.78	49032544830	3702408	147.61	11700	14220	11350	15730	8470	12100	13243.66	0.11	0	33603	14446	13272	11816	10642	9186	13860	11230	43	3630	500	8470	10	1	8650735	1118	-10.52	11.05	12	42.80	-1228.00	1169.00	56000	20240617	-76.93	9600	20240805	34.58	56000	-76.93	20240617	9600	34.58	20240805	56000	-76.93	20240617	9600	34.58	20240805	0.37	N	462510	500	43 억		9592	N	N	0	N	00	N
125	20240808	131202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12960	860	2	7.11	47869506790	3612581	144.03	11700	14220	11350	15730	8470	12100	13251.03	0.11	0	19386	14446	13272	11816	10642	9186	13860	11230	43	3630	500	8470	10	1	8650735	1121	-10.55	11.09	12	41.76	-1228.00	1169.00	56000	20240617	-76.86	9600	20240805	35.00	56000	-76.86	20240617	9600	35.00	20240805	56000	-76.86	20240617	9600	35.00	20240805	0.37	N	462510	500	43 억		9592	N	N	0	N	00	N
126	20240808	121204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13050	950	2	7.85	46109481920	3477884	138.66	11700	14220	11350	15730	8470	12100	13258.17	0.11	0	20816	14446	13272	11816	10642	9186	13860	11230	43	3630	500	8470	10	1	8650735	1129	-10.63	11.16	12	40.20	-1228.00	1169.00	56000	20240617	-76.70	9600	20240805	35.94	56000	-76.70	20240617	9600	35.94	20240805	56000	-76.70	20240617	9600	35.94	20240805	0.37	N	462510	500	43 억		9592	N	N	0	N	00	N
127	20240808	111203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13380	1280	2	10.58	40935466900	3089184	123.17	11700	14220	11350	15730	8470	12100	13251.52	0.11	0	3075	14446	13272	11816	10642	9186	13860	11230	43	3630	500	8470	10	1	8650735	1157	-10.90	11.45	12	35.71	-1228.00	1169.00	56000	20240617	-76.11	9600	20240805	39.38	56000	-76.11	20240617	9600	39.38	20240805	56000	-76.11	20240617	9600	39.38	20240805	0.37	N	462510	500	43 억		9592	N	N	0	N	00	N
128	20240808	101157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12860	760	2	6.28	5923136370	493395	19.67	11700	12860	11350	15730	8470	12100	12004.71	0.11	0	59686	14446	13272	11816	10642	9186	13860	11230	43	3630	500	8470	10	1	8650735	1112	-10.47	11.00	12	5.70	-1228.00	1169.00	56000	20240617	-77.04	9600	20240805	33.96	56000	-77.04	20240617	9600	33.96	20240805	56000	-77.04	20240617	9600	33.96	20240805	0.37	N	462510	500	43 억		9592	Y	N	0	N	00	N
129	20240808	091151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11780	-320	5	-2.64	1417504120	120641	4.81	11700	12010	11520	15730	8470	12100	11747.47	0.11	0	23700	14446	13272	11816	10642	9186	13860	11230	43	3630	500	8470	10	1	8650735	1019	-9.59	10.08	12	1.39	-1228.00	1169.00	56000	20240617	-78.96	9600	20240805	22.71	56000	-78.96	20240617	9600	22.71	20240805	56000	-78.96	20240617	9600	22.71	20240805	0.37	N	462510	500	43 억		9592	N	N	0	N	00	N
130	20240807	161135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12100	1900	2	18.63	29472092320	2460973	368.02	10400	12990	10360	13260	7140	10200	11976.15	0.34	0	-19843	11753	10976	10513	9736	9273	10745	9505	43	3060	500	7140	10	1	8650735	1047	-9.85	10.35	12	28.45	-1228.00	1169.00	56000	20240617	-78.39	9600	20240805	26.04	56000	-78.39	20240617	9600	26.04	20240805	56000	-78.39	20240617	9600	26.04	20240805	0.35	N	462510	500	43 억		29424	N	N	0	N	00	N
131	20240807	151151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12420	2220	2	21.76	23685277820	2000196	299.12	10400	12810	10360	13260	7140	10200	11841.48	0.34	0	-15665	11753	10976	10513	9736	9273	10745	9505	43	3060	500	7140	10	1	8650735	1074	-10.11	10.62	12	23.12	-1228.00	1169.00	56000	20240617	-77.82	9600	20240805	29.37	56000	-77.82	20240617	9600	29.37	20240805	56000	-77.82	20240617	9600	29.37	20240805	0.35	N	462510	500	43 억		29424	N	N	0	N	00	N
132	20240807	141155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11430	1230	2	12.06	5214615330	477647	71.43	10400	11430	10360	13260	7140	10200	10917.30	0.34	0	75152	11753	10976	10513	9736	9273	10745	9505	43	3060	500	7140	10	1	8650735	989	-9.31	9.78	12	5.52	-1228.00	1169.00	56000	20240617	-79.59	9600	20240805	19.06	56000	-79.59	20240617	9600	19.06	20240805	56000	-79.59	20240617	9600	19.06	20240805	0.35	N	462510	500	43 억		29424	Y	N	0	N	00	N
133	20240807	131148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10870	670	2	6.57	4038360260	370545	55.41	10400	11370	10360	13260	7140	10200	10898.44	0.34	0	58665	11753	10976	10513	9736	9273	10745	9505	43	3060	500	7140	10	1	8650735	940	-8.85	9.30	12	4.28	-1228.00	1169.00	56000	20240617	-80.59	9600	20240805	13.23	56000	-80.59	20240617	9600	13.23	20240805	56000	-80.59	20240617	9600	13.23	20240805	0.35	N	462510	500	43 억		29424	N	N	0	N	00	N
134	20240807	121152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11110	910	2	8.92	3702825050	339863	50.82	10400	11370	10360	13260	7140	10200	10895.06	0.34	0	51345	11753	10976	10513	9736	9273	10745	9505	43	3060	500	7140	10	1	8650735	961	-9.05	9.50	12	3.93	-1228.00	1169.00	56000	20240617	-80.16	9600	20240805	15.73	56000	-80.16	20240617	9600	15.73	20240805	56000	-80.16	20240617	9600	15.73	20240805	0.35	N	462510	500	43 억		29424	N	N	0	N	00	N
135	20240807	111149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11060	860	2	8.43	3358947360	309012	46.21	10400	11370	10360	13260	7140	10200	10869.96	0.34	0	43280	11753	10976	10513	9736	9273	10745	9505	43	3060	500	7140	10	1	8650735	957	-9.01	9.46	12	3.57	-1228.00	1169.00	56000	20240617	-80.25	9600	20240805	15.21	56000	-80.25	20240617	9600	15.21	20240805	56000	-80.25	20240617	9600	15.21	20240805	0.35	N	462510	500	43 억		29424	N	N	0	N	00	N
136	20240807	101142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10520	320	2	3.14	1134578290	107894	16.13	10400	10800	10360	13260	7140	10200	10515.68	0.34	0	3962	11753	10976	10513	9736	9273	10745	9505	43	3060	500	7140	10	1	8650735	910	-8.57	9.00	12	1.25	-1228.00	1169.00	56000	20240617	-81.21	9600	20240805	9.58	56000	-81.21	20240617	9600	9.58	20240805	56000	-81.21	20240617	9600	9.58	20240805	0.35	N	462510	500	43 억		29424	N	N	0	N	00	N
137	20240807	091230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10530	330	2	3.24	752326270	71405	10.68	10400	10800	10400	13260	7140	10200	10536.05	0.34	0	575	11753	10976	10513	9736	9273	10745	9505	43	3060	500	7140	10	1	8650735	911	-8.57	9.01	12	0.83	-1228.00	1169.00	56000	20240617	-81.20	9600	20240805	9.69	56000	-81.20	20240617	9600	9.69	20240805	56000	-81.20	20240617	9600	9.69	20240805	0.35	N	462510	500	43 억		29424	N	N	0	N	00	N
138	20240806	161127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	280	2	2.82	7043268890	657687	192.86	10500	11290	10050	12890	6950	9920	10709.82	0.43	0	-7932	12106	11012	10306	9212	8506	10660	8860	43	2970	500	6940	10	1	8650735	882	-8.31	8.73	12	7.60	-1228.00	1169.00	56000	20240617	-81.79	9600	20240805	6.25	56000	-81.79	20240617	9600	6.25	20240805	56000	-81.79	20240617	9600	6.25	20240805	0.16	N	462510	500	43 억		37265	N	N	0	N	00	N
139	20240806	151146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10270	350	2	3.53	6884893760	642218	188.32	10500	11290	10050	12890	6950	9920	10720.49	0.43	0	-6677	12106	11012	10306	9212	8506	10660	8860	43	2970	500	6940	10	1	8650735	888	-8.36	8.79	12	7.42	-1228.00	1169.00	56000	20240617	-81.66	9600	20240805	6.98	56000	-81.66	20240617	9600	6.98	20240805	56000	-81.66	20240617	9600	6.98	20240805	0.16	N	462510	500	43 억		37265	N	N	0	N	00	N
140	20240806	141139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	330	2	3.33	6694018040	623590	182.86	10500	11290	10050	12890	6950	9920	10734.65	0.43	0	-5421	12106	11012	10306	9212	8506	10660	8860	43	2970	500	6940	10	1	8650735	887	-8.35	8.77	12	7.21	-1228.00	1169.00	56000	20240617	-81.70	9600	20240805	6.77	56000	-81.70	20240617	9600	6.77	20240805	56000	-81.70	20240617	9600	6.77	20240805	0.16	N	462510	500	43 억		37265	N	N	0	N	00	N
141	20240806	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10390	470	2	4.74	6370346500	592208	173.66	10500	11290	10050	12890	6950	9920	10756.94	0.43	0	-5757	12106	11012	10306	9212	8506	10660	8860	43	2970	500	6940	10	1	8650735	899	-8.46	8.89	12	6.85	-1228.00	1169.00	56000	20240617	-81.45	9600	20240805	8.23	56000	-81.45	20240617	9600	8.23	20240805	56000	-81.45	20240617	9600	8.23	20240805	0.16	N	462510	500	43 억		37265	N	N	0	N	00	N
142	20240806	121144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10420	500	2	5.04	6242238130	579952	170.06	10500	11290	10050	12890	6950	9920	10763.37	0.43	0	-6322	12106	11012	10306	9212	8506	10660	8860	43	2970	500	6940	10	1	8650735	901	-8.49	8.91	12	6.70	-1228.00	1169.00	56000	20240617	-81.39	9600	20240805	8.54	56000	-81.39	20240617	9600	8.54	20240805	56000	-81.39	20240617	9600	8.54	20240805	0.16	N	462510	500	43 억		37265	N	N	0	N	00	N
143	20240806	111132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	390	2	3.93	6014095820	558011	163.63	10500	11290	10050	12890	6950	9920	10777.74	0.43	0	-7338	12106	11012	10306	9212	8506	10660	8860	43	2970	500	6940	10	1	8650735	892	-8.40	8.82	12	6.45	-1228.00	1169.00	56000	20240617	-81.59	9600	20240805	7.40	56000	-81.59	20240617	9600	7.40	20240805	56000	-81.59	20240617	9600	7.40	20240805	0.16	N	462510	500	43 억		37265	N	N	0	N	00	N
144	20240806	101132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10660	740	2	7.46	5420712300	500847	146.87	10500	11290	10200	12890	6950	9920	10823.09	0.43	0	-6156	12106	11012	10306	9212	8506	10660	8860	43	2970	500	6940	10	1	8650735	922	-8.68	9.12	12	5.79	-1228.00	1169.00	56000	20240617	-80.96	9600	20240805	11.04	56000	-80.96	20240617	9600	11.04	20240805	56000	-80.96	20240617	9600	11.04	20240805	0.16	N	462510	500	43 억		37265	N	N	0	N	00	N
145	20240806	091140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10550	630	2	6.35	1054470140	98954	29.02	10500	10790	10200	12890	6950	9920	10656.16	0.43	0	-8377	12106	11012	10306	9212	8506	10660	8860	43	2970	500	6940	10	1	8650735	913	-8.59	9.02	12	1.14	-1228.00	1169.00	56000	20240617	-81.16	9600	20240805	9.90	56000	-81.16	20240617	9600	9.90	20240805	56000	-81.16	20240617	9600	9.90	20240805	0.16	N	462510	500	43 억		37265	N	N	0	N	00	N
146	20240805	161112	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9920	-1610	5	-13.96	3419277550	328637	95.98	11360	11400	9600	14980	8080	11530	10410.40	0.42	0	817	12750	12140	11780	11170	10810	11960	10990	43	3450	500	8070	10	1	8650735	858	-8.08	8.49	12	3.80	-1228.00	1169.00	56000	20240617	-82.29	9600	20240805	3.33	56000	-82.29	20240617	9600	3.33	20240805	56000	-82.29	20240617	9600	3.33	20240805	0.17	N	462510	500	43 억		36539	N	N	0	N	00	N
147	20240805	151132	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9840	-1690	5	-14.66	3196897210	306139	89.41	11360	11400	9600	14980	8080	11530	10442.63	0.42	0	-264	12750	12140	11780	11170	10810	11960	10990	43	3450	500	8070	10	1	8650735	851	-8.01	8.42	12	3.54	-1228.00	1169.00	56000	20240617	-82.43	9600	20240805	2.50	56000	-82.43	20240617	9600	2.50	20240805	56000	-82.43	20240617	9600	2.50	20240805	0.17	N	462510	500	43 억		36539	N	N	0	N	00	N
148	20240805	141132	58	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10270	-1260	5	-10.93	2431679750	229444	67.01	11360	11400	10250	14980	8080	11530	10598.14	0.42	0	-12100	12750	12140	11780	11170	10810	11960	10990	43	3450	500	8070	10	1	8650735	888	-8.36	8.79	12	2.65	-1228.00	1169.00	56000	20240617	-81.66	10250	20240805	0.20	56000	-81.66	20240617	10250	0.20	20240805	56000	-81.66	20240617	10250	0.20	20240805	0.17	N	462510	500	43 억		36539	N	N	0	N	00	N
149	20240805	131133	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10680	-850	5	-7.37	1870090400	176085	51.43	11360	11400	10300	14980	8080	11530	10620.38	0.42	0	-5567	12750	12140	11780	11170	10810	11960	10990	43	3450	500	8070	10	1	8650735	924	-8.70	9.14	12	2.04	-1228.00	1169.00	56000	20240617	-80.93	10300	20240805	3.69	56000	-80.93	20240617	10300	3.69	20240805	56000	-80.93	20240617	10300	3.69	20240805	0.17	N	462510	500	43 억		36539	N	N	0	N	00	N
150	20240805	121126	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10470	-1060	5	-9.19	1305142950	122415	35.75	11360	11400	10390	14980	8080	11530	10661.63	0.42	0	-90	12750	12140	11780	11170	10810	11960	10990	43	3450	500	8070	10	1	8650735	906	-8.53	8.96	12	1.42	-1228.00	1169.00	56000	20240617	-81.30	10390	20240805	0.77	56000	-81.30	20240617	10390	0.77	20240805	56000	-81.30	20240617	10390	0.77	20240805	0.17	N	462510	500	43 억		36539	N	N	0	N	00	N
151	20240805	111125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10500	-1030	5	-8.93	1154097590	107967	31.53	11360	11400	10390	14980	8080	11530	10689.35	0.42	0	-621	12750	12140	11780	11170	10810	11960	10990	43	3450	500	8070	10	1	8650735	908	-8.55	8.98	12	1.25	-1228.00	1169.00	56000	20240617	-81.25	10390	20240805	1.06	56000	-81.25	20240617	10390	1.06	20240805	56000	-81.25	20240617	10390	1.06	20240805	0.17	N	462510	500	43 억		36539	N	N	0	N	00	N
152	20240805	101122	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10540	-990	5	-8.59	769070400	71190	20.79	11360	11400	10500	14980	8080	11530	10803.07	0.42	0	-2886	12750	12140	11780	11170	10810	11960	10990	43	3450	500	8070	10	1	8650735	912	-8.58	9.02	12	0.82	-1228.00	1169.00	56000	20240617	-81.18	10500	20240805	0.38	56000	-81.18	20240617	10500	0.38	20240805	56000	-81.18	20240617	10500	0.38	20240805	0.17	N	462510	500	43 억		36539	N	N	0	N	00	N
153	20240805	091115	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10770	-760	5	-6.59	197117510	17881	5.22	11360	11400	10760	14980	8080	11530	11023.85	0.42	0	-1989	12750	12140	11780	11170	10810	11960	10990	43	3450	500	8070	10	1	8650735	932	-8.77	9.21	12	0.21	-1228.00	1169.00	56000	20240617	-80.77	10760	20240805	0.09	56000	-80.77	20240617	10760	0.09	20240805	56000	-80.77	20240617	10760	0.09	20240805	0.17	N	462510	500	43 억		36539	N	N	0	N	00	N
154	20240802	161106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11530	-440	5	-3.68	4019129520	340080	135.20	11730	12390	11420	15560	8380	11970	11818.44	0.93	0	-44963	12630	12300	12090	11760	11550	12465	11925	43	3590	500	8370	10	1	8650735	997	-9.39	9.86	12	3.93	-1228.00	1169.00	56000	20240617	-79.41	11030	20240725	4.53	56000	-79.41	20240617	11030	4.53	20240725	56000	-79.41	20240617	11030	4.53	20240725	0.18	N	462510	500	43 억		80635	N	N	0	N	00	N
155	20240802	151106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11570	-400	5	-3.34	3921044290	331621	131.84	11730	12390	11420	15560	8380	11970	11823.87	0.93	0	-46608	12630	12300	12090	11760	11550	12465	11925	43	3590	500	8370	10	1	8650735	1001	-9.42	9.90	12	3.83	-1228.00	1169.00	56000	20240617	-79.34	11030	20240725	4.90	56000	-79.34	20240617	11030	4.90	20240725	56000	-79.34	20240617	11030	4.90	20240725	0.18	N	462510	500	43 억		80635	N	N	0	N	00	N
156	20240802	141108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11650	-320	5	-2.67	3588912260	302856	120.40	11730	12390	11420	15560	8380	11970	11850.23	0.93	0	-40760	12630	12300	12090	11760	11550	12465	11925	43	3590	500	8370	10	1	8650735	1008	-9.49	9.97	12	3.50	-1228.00	1169.00	56000	20240617	-79.20	11030	20240725	5.62	56000	-79.20	20240617	11030	5.62	20240725	56000	-79.20	20240617	11030	5.62	20240725	0.18	N	462510	500	43 억		80635	N	N	0	N	00	N
157	20240802	131107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11470	-500	5	-4.18	3347221800	281910	112.08	11730	12390	11420	15560	8380	11970	11873.37	0.93	0	-35283	12630	12300	12090	11760	11550	12465	11925	43	3590	500	8370	10	1	8650735	992	-9.34	9.81	12	3.26	-1228.00	1169.00	56000	20240617	-79.52	11030	20240725	3.99	56000	-79.52	20240617	11030	3.99	20240725	56000	-79.52	20240617	11030	3.99	20240725	0.18	N	462510	500	43 억		80635	N	N	0	N	00	N
158	20240802	121107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11620	-350	5	-2.92	3195096150	268698	106.82	11730	12390	11420	15560	8380	11970	11891.03	0.93	0	-34182	12630	12300	12090	11760	11550	12465	11925	43	3590	500	8370	10	1	8650735	1005	-9.46	9.94	12	3.11	-1228.00	1169.00	56000	20240617	-79.25	11030	20240725	5.35	56000	-79.25	20240617	11030	5.35	20240725	56000	-79.25	20240617	11030	5.35	20240725	0.18	N	462510	500	43 억		80635	N	N	0	N	00	N
159	20240802	111107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11510	-460	5	-3.84	2957275200	248021	98.60	11730	12390	11480	15560	8380	11970	11923.49	0.93	0	-28945	12630	12300	12090	11760	11550	12465	11925	43	3590	500	8370	10	1	8650735	996	-9.37	9.85	12	2.87	-1228.00	1169.00	56000	20240617	-79.45	11030	20240725	4.35	56000	-79.45	20240617	11030	4.35	20240725	56000	-79.45	20240617	11030	4.35	20240725	0.18	N	462510	500	43 억		80635	N	N	0	N	00	N
160	20240802	101103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12170	200	2	1.67	1512435000	124598	49.54	11730	12390	11660	15560	8380	11970	12138.52	0.93	0	-4329	12630	12300	12090	11760	11550	12465	11925	43	3590	500	8370	10	1	8650735	1053	-9.91	10.41	12	1.44	-1228.00	1169.00	56000	20240617	-78.27	11030	20240725	10.34	56000	-78.27	20240617	11030	10.34	20240725	56000	-78.27	20240617	11030	10.34	20240725	0.18	N	462510	500	43 억		80635	N	N	0	N	00	N
161	20240802	091110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11780	-190	5	-1.59	144947990	12329	4.90	11730	11890	11660	15560	8380	11970	11756.67	0.93	0	-1518	12630	12300	12090	11760	11550	12465	11925	43	3590	500	8370	10	1	8650735	1019	-9.59	10.08	12	0.14	-1228.00	1169.00	56000	20240617	-78.96	11030	20240725	6.80	56000	-78.96	20240617	11030	6.80	20240725	56000	-78.96	20240617	11030	6.80	20240725	0.18	N	462510	500	43 억		80635	N	N	0	N	00	N
162	20240801	161102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11970	0	3	0.00	3017712130	247843	151.59	11960	12420	11880	15560	8380	11970	12176.19	0.88	0	3538	12470	12220	11810	11560	11150	12345	11685	43	3590	500	8370	10	1	8650735	1035	-9.75	10.24	12	2.86	-1228.00	1169.00	56000	20240617	-78.62	11030	20240725	8.52	56000	-78.62	20240617	11030	8.52	20240725	56000	-78.62	20240617	11030	8.52	20240725	0.17	N	462510	500	43 억		76231	N	N	0	N	00	N
163	20240801	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11940	-30	5	-0.25	2815776510	230942	141.25	11960	12420	11880	15560	8380	11970	12192.62	0.88	0	4733	12470	12220	11810	11560	11150	12345	11685	43	3590	500	8370	10	1	8650735	1033	-9.72	10.21	12	2.67	-1228.00	1169.00	56000	20240617	-78.68	11030	20240725	8.25	56000	-78.68	20240617	11030	8.25	20240725	56000	-78.68	20240617	11030	8.25	20240725	0.17	N	462510	500	43 억		76231	N	N	0	N	00	N
164	20240801	141116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12190	220	2	1.84	2325122750	190232	116.35	11960	12420	11930	15560	8380	11970	12222.63	0.88	0	17433	12470	12220	11810	11560	11150	12345	11685	43	3590	500	8370	10	1	8650735	1055	-9.93	10.43	12	2.20	-1228.00	1169.00	56000	20240617	-78.23	11030	20240725	10.52	56000	-78.23	20240617	11030	10.52	20240725	56000	-78.23	20240617	11030	10.52	20240725	0.17	N	462510	500	43 억		76231	N	N	0	N	00	N
165	20240801	131106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12240	270	2	2.26	2085810660	170610	104.35	11960	12420	11930	15560	8380	11970	12225.68	0.88	0	18754	12470	12220	11810	11560	11150	12345	11685	43	3590	500	8370	10	1	8650735	1059	-9.97	10.47	12	1.97	-1228.00	1169.00	56000	20240617	-78.14	11030	20240725	10.97	56000	-78.14	20240617	11030	10.97	20240725	56000	-78.14	20240617	11030	10.97	20240725	0.17	N	462510	500	43 억		76231	N	N	0	N	00	N
166	20240801	121112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12280	310	2	2.59	1869221390	152949	93.55	11960	12420	11930	15560	8380	11970	12221.28	0.88	0	14223	12470	12220	11810	11560	11150	12345	11685	43	3590	500	8370	10	1	8650735	1062	-10.00	10.50	12	1.77	-1228.00	1169.00	56000	20240617	-78.07	11030	20240725	11.33	56000	-78.07	20240617	11030	11.33	20240725	56000	-78.07	20240617	11030	11.33	20240725	0.17	N	462510	500	43 억		76231	N	N	0	N	00	N
167	20240801	111111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12270	300	2	2.51	1586763260	129769	79.37	11960	12420	11930	15560	8380	11970	12227.69	0.88	0	21686	12470	12220	11810	11560	11150	12345	11685	43	3590	500	8370	10	1	8650735	1061	-9.99	10.50	12	1.50	-1228.00	1169.00	56000	20240617	-78.09	11030	20240725	11.24	56000	-78.09	20240617	11030	11.24	20240725	56000	-78.09	20240617	11030	11.24	20240725	0.17	N	462510	500	43 억		76231	N	N	0	N	00	N
168	20240801	101104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12420	450	2	3.76	1050508380	86092	52.66	11960	12420	11930	15560	8380	11970	12202.29	0.88	0	25180	12470	12220	11810	11560	11150	12345	11685	43	3590	500	8370	10	1	8650735	1074	-10.11	10.62	12	1.00	-1228.00	1169.00	56000	20240617	-77.82	11030	20240725	12.60	56000	-77.82	20240617	11030	12.60	20240725	56000	-77.82	20240617	11030	12.60	20240725	0.17	N	462510	500	43 억		76231	N	N	0	N	00	N
169	20240801	091056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12010	40	2	0.33	191097380	15856	9.70	11960	12150	11930	15560	8380	11970	12052.30	0.88	0	4225	12470	12220	11810	11560	11150	12345	11685	43	3590	500	8370	10	1	8650735	1039	-9.78	10.27	12	0.18	-1228.00	1169.00	56000	20240617	-78.55	11030	20240725	8.88	56000	-78.55	20240617	11030	8.88	20240725	56000	-78.55	20240617	11030	8.88	20240725	0.17	N	462510	500	43 억		76231	N	N	0	N	00	N