KissMeData/056090/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	160542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1387	37	2	2.74	292733632	213551	108.28	1350	1395	1336	1755	945	1350	1370.79	0.99	0	67081	1373	1361	1347	1335	1321	1354	1328	470	405	500	890	1	1	94084725	1305	66.05	1.82	12	0.23	21.00	763.00	3030	20240611	-54.22	1301	20240821	6.61	3030	-54.22	20240611	1301	6.61	20240821	3030	-54.22	20240611	1180	17.54	20230830	0.00	N	056090	500	470 억		935718	N	N	0	N	00	N
3	20240830	150546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1393	43	2	3.19	260466457	190293	96.48	1350	1395	1336	1755	945	1350	1368.77	0.99	0	54351	1373	1361	1347	1335	1321	1354	1328	470	405	500	890	1	1	94084725	1311	66.33	1.83	12	0.20	21.00	763.00	3030	20240611	-54.03	1301	20240821	7.07	3030	-54.03	20240611	1301	7.07	20240821	3030	-54.03	20240611	1180	18.05	20230830	0.00	N	056090	500	470 억		935718	N	N	0	N	00	N
4	20240830	140547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1355	5	2	0.37	124560748	91966	46.63	1350	1375	1336	1755	945	1350	1354.42	0.99	0	1265	1373	1361	1347	1335	1321	1354	1328	470	405	500	890	1	1	94084725	1275	64.52	1.78	12	0.10	21.00	763.00	3030	20240611	-55.28	1301	20240821	4.15	3030	-55.28	20240611	1301	4.15	20240821	3030	-55.28	20240611	1180	14.83	20230830	0.00	N	056090	500	470 억		935718	N	N	0	N	00	N
5	20240830	130543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1363	13	2	0.96	102307947	75548	38.31	1350	1375	1336	1755	945	1350	1354.21	0.99	0	5039	1373	1361	1347	1335	1321	1354	1328	470	405	500	890	1	1	94084725	1282	64.90	1.79	12	0.08	21.00	763.00	3030	20240611	-55.02	1301	20240821	4.77	3030	-55.02	20240611	1301	4.77	20240821	3030	-55.02	20240611	1180	15.51	20230830	0.00	N	056090	500	470 억		935718	N	N	0	N	00	N
6	20240830	120546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1365	15	2	1.11	89160474	65863	33.39	1350	1375	1336	1755	945	1350	1353.73	0.99	0	2038	1373	1361	1347	1335	1321	1354	1328	470	405	500	890	1	1	94084725	1284	65.00	1.79	12	0.07	21.00	763.00	3030	20240611	-54.95	1301	20240821	4.92	3030	-54.95	20240611	1301	4.92	20240821	3030	-54.95	20240611	1180	15.68	20230830	0.00	N	056090	500	470 억		935718	N	N	0	N	00	N
7	20240830	110551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1369	19	2	1.41	68549539	50789	25.75	1350	1375	1336	1755	945	1350	1349.69	0.99	0	7521	1373	1361	1347	1335	1321	1354	1328	470	405	500	890	1	1	94084725	1288	65.19	1.79	12	0.05	21.00	763.00	3030	20240611	-54.82	1301	20240821	5.23	3030	-54.82	20240611	1301	5.23	20240821	3030	-54.82	20240611	1180	16.02	20230830	0.00	N	056090	500	470 억		935718	N	N	0	N	00	N
8	20240830	100548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1350	0	3	0.00	43112350	32123	16.29	1350	1355	1336	1755	945	1350	1342.10	0.99	0	9521	1373	1361	1347	1335	1321	1354	1328	470	405	500	890	1	1	94084725	1270	64.29	1.77	12	0.03	21.00	763.00	3030	20240611	-55.45	1301	20240821	3.77	3030	-55.45	20240611	1301	3.77	20240821	3030	-55.45	20240611	1180	14.41	20230830	0.00	N	056090	500	470 억		935718	N	N	0	N	00	N
9	20240830	090549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1339	-11	5	-0.81	7470352	5569	2.82	1350	1350	1339	1755	945	1350	1341.42	0.99	0	836	1373	1361	1347	1335	1321	1354	1328	470	405	500	890	1	1	94084725	1260	63.76	1.75	12	0.01	21.00	763.00	3030	20240611	-55.81	1301	20240821	2.92	3030	-55.81	20240611	1301	2.92	20240821	3030	-55.81	20240611	1180	13.47	20230830	0.00	N	056090	500	470 억		935718	N	N	0	N	00	N
10	20240829	160549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1350	-8	5	-0.59	264842371	197024	78.07	1358	1359	1333	1765	951	1358	1344.21	1.04	0	-37919	1416	1386	1369	1339	1322	1378	1331	469	407	500	890	1	1	93815001	1267	64.29	1.77	12	0.21	21.00	763.00	3030	20240611	-55.45	1301	20240821	3.77	3030	-55.45	20240611	1301	3.77	20240821	3030	-55.45	20240611	1180	14.41	20230829	0.00	N	056090	500	469 억		973637	N	N	0	N	00	N
11	20240829	150554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1345	-13	5	-0.96	233412664	173633	68.80	1358	1359	1333	1765	951	1358	1344.29	1.04	0	-40125	1416	1386	1369	1339	1322	1378	1331	469	407	500	890	1	1	93815001	1262	64.05	1.76	12	0.19	21.00	763.00	3030	20240611	-55.61	1301	20240821	3.38	3030	-55.61	20240611	1301	3.38	20240821	3030	-55.61	20240611	1180	13.98	20230829	0.00	N	056090	500	469 억		973637	N	N	0	N	00	N
12	20240829	140556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1338	-20	5	-1.47	189615746	141124	55.92	1358	1358	1333	1765	951	1358	1343.61	1.04	0	-36298	1416	1386	1369	1339	1322	1378	1331	469	407	500	890	1	1	93815001	1255	63.71	1.75	12	0.15	21.00	763.00	3030	20240611	-55.84	1301	20240821	2.84	3030	-55.84	20240611	1301	2.84	20240821	3030	-55.84	20240611	1180	13.39	20230829	0.00	N	056090	500	469 억		973637	N	N	0	N	00	N
13	20240829	130557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1346	-12	5	-0.88	164539071	122411	48.50	1358	1358	1333	1765	951	1358	1344.15	1.04	0	-38511	1416	1386	1369	1339	1322	1378	1331	469	407	500	890	1	1	93815001	1263	64.10	1.76	12	0.13	21.00	763.00	3030	20240611	-55.58	1301	20240821	3.46	3030	-55.58	20240611	1301	3.46	20240821	3030	-55.58	20240611	1180	14.07	20230829	0.00	N	056090	500	469 억		973637	N	N	0	N	00	N
14	20240829	120553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1347	-11	5	-0.81	119331914	88660	35.13	1358	1358	1339	1765	951	1358	1345.95	1.04	0	-32334	1416	1386	1369	1339	1322	1378	1331	469	407	500	890	1	1	93815001	1264	64.14	1.77	12	0.09	21.00	763.00	3030	20240611	-55.54	1301	20240821	3.54	3030	-55.54	20240611	1301	3.54	20240821	3030	-55.54	20240611	1180	14.15	20230829	0.00	N	056090	500	469 억		973637	N	N	0	N	00	N
15	20240829	110556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1346	-12	5	-0.88	93933618	69727	27.63	1358	1358	1341	1765	951	1358	1347.16	1.04	0	-24976	1416	1386	1369	1339	1322	1378	1331	469	407	500	890	1	1	93815001	1263	64.10	1.76	12	0.07	21.00	763.00	3030	20240611	-55.58	1301	20240821	3.46	3030	-55.58	20240611	1301	3.46	20240821	3030	-55.58	20240611	1180	14.07	20230829	0.00	N	056090	500	469 억		973637	N	N	0	N	00	N
16	20240829	100552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1350	-8	5	-0.59	54733015	40555	16.07	1358	1358	1345	1765	951	1358	1349.60	1.04	0	-12507	1416	1386	1369	1339	1322	1378	1331	469	407	500	890	1	1	93815001	1267	64.29	1.77	12	0.04	21.00	763.00	3030	20240611	-55.45	1301	20240821	3.77	3030	-55.45	20240611	1301	3.77	20240821	3030	-55.45	20240611	1180	14.41	20230829	0.00	N	056090	500	469 억		973637	N	N	0	N	00	N
17	20240829	090554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1356	-2	5	-0.15	21876718	16188	6.41	1358	1358	1347	1765	951	1358	1351.42	1.04	0	-3252	1416	1386	1369	1339	1322	1378	1331	469	407	500	890	1	1	93815001	1272	64.57	1.78	12	0.02	21.00	763.00	3030	20240611	-55.25	1301	20240821	4.23	3030	-55.25	20240611	1301	4.23	20240821	3030	-55.25	20240611	1180	14.92	20230829	0.00	N	056090	500	469 억		973637	N	N	0	N	00	N
18	20240828	160536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1358	-30	5	-2.16	342903540	250940	161.83	1388	1399	1352	1804	972	1388	1366.48	1.09	0	-46174	1414	1401	1379	1366	1344	1407	1372	469	416	500	910	1	1	93815001	1274	64.67	1.78	12	0.27	21.00	763.00	3030	20240611	-55.18	1301	20240821	4.38	3030	-55.18	20240611	1301	4.38	20240821	3030	-55.18	20240611	1180	15.08	20230828	0.00	N	056090	500	469 억		1018281	N	N	0	N	00	N
19	20240828	150540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1359	-29	5	-2.09	302936972	221445	142.81	1388	1399	1355	1804	972	1388	1368.00	1.09	0	-43921	1414	1401	1379	1366	1344	1407	1372	469	416	500	910	1	1	93815001	1275	64.71	1.78	12	0.24	21.00	763.00	3030	20240611	-55.15	1301	20240821	4.46	3030	-55.15	20240611	1301	4.46	20240821	3030	-55.15	20240611	1180	15.17	20230828	0.00	N	056090	500	469 억		1018281	N	N	0	N	00	N
20	20240828	140543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1360	-28	5	-2.02	268266916	195916	126.35	1388	1399	1355	1804	972	1388	1369.30	1.09	0	-34133	1414	1401	1379	1366	1344	1407	1372	469	416	500	910	1	1	93815001	1276	64.76	1.78	12	0.21	21.00	763.00	3030	20240611	-55.12	1301	20240821	4.53	3030	-55.12	20240611	1301	4.53	20240821	3030	-55.12	20240611	1180	15.25	20230828	0.00	N	056090	500	469 억		1018281	N	N	0	N	00	N
21	20240828	130541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1373	-15	5	-1.08	166055987	120881	77.96	1388	1399	1368	1804	972	1388	1373.71	1.09	0	-21444	1414	1401	1379	1366	1344	1407	1372	469	416	500	910	1	1	93815001	1288	65.38	1.80	12	0.13	21.00	763.00	3030	20240611	-54.69	1301	20240821	5.53	3030	-54.69	20240611	1301	5.53	20240821	3030	-54.69	20240611	1180	16.36	20230828	0.00	N	056090	500	469 억		1018281	N	N	0	N	00	N
22	20240828	120539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1371	-17	5	-1.22	124092914	90269	58.22	1388	1399	1370	1804	972	1388	1374.70	1.09	0	-13695	1414	1401	1379	1366	1344	1407	1372	469	416	500	910	1	1	93815001	1286	65.29	1.80	12	0.10	21.00	763.00	3030	20240611	-54.75	1301	20240821	5.38	3030	-54.75	20240611	1301	5.38	20240821	3030	-54.75	20240611	1180	16.19	20230828	0.00	N	056090	500	469 억		1018281	N	N	0	N	00	N
23	20240828	110539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1373	-15	5	-1.08	67888235	49317	31.80	1388	1399	1370	1804	972	1388	1376.57	1.09	0	-5083	1414	1401	1379	1366	1344	1407	1372	469	416	500	910	1	1	93815001	1288	65.38	1.80	12	0.05	21.00	763.00	3030	20240611	-54.69	1301	20240821	5.53	3030	-54.69	20240611	1301	5.53	20240821	3030	-54.69	20240611	1180	16.36	20230828	0.00	N	056090	500	469 억		1018281	N	N	0	N	00	N
24	20240828	100603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1382	-6	5	-0.43	37952074	27514	17.74	1388	1399	1370	1804	972	1388	1379.37	1.09	0	-8032	1414	1401	1379	1366	1344	1407	1372	469	416	500	910	1	1	93815001	1297	65.81	1.81	12	0.03	21.00	763.00	3030	20240611	-54.39	1301	20240821	6.23	3030	-54.39	20240611	1301	6.23	20240821	3030	-54.39	20240611	1180	17.12	20230828	0.00	N	056090	500	469 억		1018281	N	N	0	N	00	N
25	20240828	090548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1388	0	3	0.00	2119417	1529	0.99	1388	1388	1376	1804	972	1388	1386.15	1.09	0	-401	1414	1401	1379	1366	1344	1407	1372	469	416	500	910	1	1	93815001	1302	66.10	1.82	12	0.00	21.00	763.00	3030	20240611	-54.19	1301	20240821	6.69	3030	-54.19	20240611	1301	6.69	20240821	3030	-54.19	20240611	1180	17.63	20230828	0.00	N	056090	500	469 억		1018281	N	N	0	N	00	N
26	20240827	160538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1388	8	2	0.58	209384461	152815	73.92	1380	1392	1357	1794	966	1380	1370.18	1.07	0	14214	1416	1398	1381	1363	1346	1389	1354	469	414	500	910	1	1	93815001	1302	66.10	1.82	12	0.16	21.00	763.00	3030	20240611	-54.19	1301	20240821	6.69	3030	-54.19	20240611	1301	6.69	20240821	3030	-54.19	20240611	1180	17.63	20230828	0.00	N	056090	500	469 억		1004079	N	N	0	N	00	N
27	20240827	150539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1390	10	2	0.72	190529540	139220	67.34	1380	1392	1357	1794	966	1380	1368.55	1.07	0	11602	1416	1398	1381	1363	1346	1389	1354	469	414	500	910	1	1	93815001	1304	66.19	1.82	12	0.15	21.00	763.00	3030	20240611	-54.13	1301	20240821	6.84	3030	-54.13	20240611	1301	6.84	20240821	3030	-54.13	20240611	1180	17.80	20230828	0.00	N	056090	500	469 억		1004079	N	N	0	N	00	N
28	20240827	140541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1389	9	2	0.65	172464551	126195	61.04	1380	1392	1357	1794	966	1380	1366.65	1.07	0	12120	1416	1398	1381	1363	1346	1389	1354	469	414	500	910	1	1	93815001	1303	66.14	1.82	12	0.13	21.00	763.00	3030	20240611	-54.16	1301	20240821	6.76	3030	-54.16	20240611	1301	6.76	20240821	3030	-54.16	20240611	1180	17.71	20230828	0.00	N	056090	500	469 억		1004079	N	N	0	N	00	N
29	20240827	130543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1371	-9	5	-0.65	129173167	94672	45.79	1380	1392	1357	1794	966	1380	1364.43	1.07	0	-4350	1416	1398	1381	1363	1346	1389	1354	469	414	500	910	1	1	93815001	1286	65.29	1.80	12	0.10	21.00	763.00	3030	20240611	-54.75	1301	20240821	5.38	3030	-54.75	20240611	1301	5.38	20240821	3030	-54.75	20240611	1180	16.19	20230828	0.00	N	056090	500	469 억		1004079	N	N	0	N	00	N
30	20240827	120545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1375	-5	5	-0.36	105063790	77037	37.26	1380	1392	1357	1794	966	1380	1363.81	1.07	0	-4129	1416	1398	1381	1363	1346	1389	1354	469	414	500	910	1	1	93815001	1290	65.48	1.80	12	0.08	21.00	763.00	3030	20240611	-54.62	1301	20240821	5.69	3030	-54.62	20240611	1301	5.69	20240821	3030	-54.62	20240611	1180	16.53	20230828	0.00	N	056090	500	469 억		1004079	N	N	0	N	00	N
31	20240827	110541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1370	-10	5	-0.72	94091433	69015	33.38	1380	1392	1357	1794	966	1380	1363.35	1.07	0	-5539	1416	1398	1381	1363	1346	1389	1354	469	414	500	910	1	1	93815001	1285	65.24	1.80	12	0.07	21.00	763.00	3030	20240611	-54.79	1301	20240821	5.30	3030	-54.79	20240611	1301	5.30	20240821	3030	-54.79	20240611	1180	16.10	20230828	0.00	N	056090	500	469 억		1004079	N	N	0	N	00	N
32	20240827	100539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1367	-13	5	-0.94	59176931	43425	21.00	1380	1392	1357	1794	966	1380	1362.74	1.07	0	-4316	1416	1398	1381	1363	1346	1389	1354	469	414	500	910	1	1	93815001	1282	65.10	1.79	12	0.05	21.00	763.00	3030	20240611	-54.88	1301	20240821	5.07	3030	-54.88	20240611	1301	5.07	20240821	3030	-54.88	20240611	1180	15.85	20230828	0.00	N	056090	500	469 억		1004079	N	N	0	N	00	N
33	20240827	090539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1366	-14	5	-1.01	9512812	6939	3.36	1380	1392	1365	1794	966	1380	1370.92	1.07	0	-1176	1416	1398	1381	1363	1346	1389	1354	469	414	500	910	1	1	93815001	1282	65.05	1.79	12	0.01	21.00	763.00	3030	20240611	-54.92	1301	20240821	5.00	3030	-54.92	20240611	1301	5.00	20240821	3030	-54.92	20240611	1180	15.76	20230828	0.00	N	056090	500	469 억		1004079	N	N	0	N	00	N
34	20240826	160533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1380	-5	5	-0.36	281458190	204949	64.45	1385	1399	1364	1800	970	1385	1373.30	1.09	0	-22036	1445	1415	1390	1360	1335	1402	1347	469	415	500	910	1	1	93815001	1295	65.71	1.81	12	0.22	21.00	763.00	3030	20240611	-54.46	1301	20240821	6.07	3030	-54.46	20240611	1301	6.07	20240821	3030	-54.46	20240611	1180	16.95	20230828	0.00	N	056090	500	469 억		1026115	N	N	0	N	00	N
35	20240826	150536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1379	-6	5	-0.43	262911715	191471	60.21	1385	1399	1364	1800	970	1385	1373.12	1.09	0	-25978	1445	1415	1390	1360	1335	1402	1347	469	415	500	910	1	1	93815001	1294	65.67	1.81	12	0.20	21.00	763.00	3030	20240611	-54.49	1301	20240821	6.00	3030	-54.49	20240611	1301	6.00	20240821	3030	-54.49	20240611	1180	16.86	20230828	0.00	N	056090	500	469 억		1026115	N	N	0	N	00	N
36	20240826	140538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1376	-9	5	-0.65	243261741	177182	55.72	1385	1399	1364	1800	970	1385	1372.95	1.09	0	-23924	1445	1415	1390	1360	1335	1402	1347	469	415	500	910	1	1	93815001	1291	65.52	1.80	12	0.19	21.00	763.00	3030	20240611	-54.59	1301	20240821	5.76	3030	-54.59	20240611	1301	5.76	20240821	3030	-54.59	20240611	1180	16.61	20230828	0.00	N	056090	500	469 억		1026115	N	N	0	N	00	N
37	20240826	130542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1377	-8	5	-0.58	224968995	163831	51.52	1385	1399	1364	1800	970	1385	1373.18	1.09	0	-22799	1445	1415	1390	1360	1335	1402	1347	469	415	500	910	1	1	93815001	1292	65.57	1.80	12	0.17	21.00	763.00	3030	20240611	-54.55	1301	20240821	5.84	3030	-54.55	20240611	1301	5.84	20240821	3030	-54.55	20240611	1180	16.69	20230828	0.00	N	056090	500	469 억		1026115	N	N	0	N	00	N
38	20240826	120537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1381	-4	5	-0.29	162999542	118672	37.32	1385	1399	1364	1800	970	1385	1373.53	1.09	0	-21310	1445	1415	1390	1360	1335	1402	1347	469	415	500	910	1	1	93815001	1296	65.76	1.81	12	0.13	21.00	763.00	3030	20240611	-54.42	1301	20240821	6.15	3030	-54.42	20240611	1301	6.15	20240821	3030	-54.42	20240611	1180	17.03	20230828	0.00	N	056090	500	469 억		1026115	N	N	0	N	00	N
39	20240826	110537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1378	-7	5	-0.51	136631250	99525	31.30	1385	1399	1364	1800	970	1385	1372.83	1.09	0	-15843	1445	1415	1390	1360	1335	1402	1347	469	415	500	910	1	1	93815001	1293	65.62	1.81	12	0.11	21.00	763.00	3030	20240611	-54.52	1301	20240821	5.92	3030	-54.52	20240611	1301	5.92	20240821	3030	-54.52	20240611	1180	16.78	20230828	0.00	N	056090	500	469 억		1026115	N	N	0	N	00	N
40	20240826	100540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1386	1	2	0.07	97242726	70896	22.29	1385	1399	1364	1800	970	1385	1371.62	1.09	0	75	1445	1415	1390	1360	1335	1402	1347	469	415	500	910	1	1	93815001	1300	66.00	1.82	12	0.08	21.00	763.00	3030	20240611	-54.26	1301	20240821	6.53	3030	-54.26	20240611	1301	6.53	20240821	3030	-54.26	20240611	1180	17.46	20230828	0.00	N	056090	500	469 억		1026115	N	N	0	N	00	N
41	20240826	090537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1395	10	2	0.72	14429175	10444	3.28	1385	1399	1373	1800	970	1385	1381.58	1.09	0	-2090	1445	1415	1390	1360	1335	1402	1347	469	415	500	910	1	1	93815001	1309	66.43	1.83	12	0.01	21.00	763.00	3030	20240611	-53.96	1301	20240821	7.23	3030	-53.96	20240611	1301	7.23	20240821	3030	-53.96	20240611	1180	18.22	20230828	0.00	N	056090	500	469 억		1026115	N	N	0	N	00	N
42	20240823	160534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1385	5	2	0.36	441617775	316969	89.53	1395	1420	1365	1794	966	1380	1393.25	1.10	0	-887	1424	1402	1383	1361	1342	1392	1351	469	414	500	910	1	1	93815001	1299	65.95	1.82	12	0.34	21.00	763.00	3030	20240611	-54.29	1301	20240821	6.46	3030	-54.29	20240611	1301	6.46	20240821	3030	-54.29	20240611	1180	17.37	20230823	0.00	N	056090	500	469 억		1028294	N	N	0	N	00	N
43	20240823	150537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1389	9	2	0.65	428423628	307453	86.84	1395	1420	1365	1794	966	1380	1393.46	1.10	0	-414	1424	1402	1383	1361	1342	1392	1351	469	414	500	910	1	1	93815001	1303	66.14	1.82	12	0.33	21.00	763.00	3030	20240611	-54.16	1301	20240821	6.76	3030	-54.16	20240611	1301	6.76	20240821	3030	-54.16	20240611	1180	17.71	20230823	0.00	N	056090	500	469 억		1028294	N	N	0	N	00	N
44	20240823	140537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1389	9	2	0.65	368626784	264331	74.66	1395	1420	1365	1794	966	1380	1394.57	1.10	0	1511	1424	1402	1383	1361	1342	1392	1351	469	414	500	910	1	1	93815001	1303	66.14	1.82	12	0.28	21.00	763.00	3030	20240611	-54.16	1301	20240821	6.76	3030	-54.16	20240611	1301	6.76	20240821	3030	-54.16	20240611	1180	17.71	20230823	0.00	N	056090	500	469 억		1028294	N	N	0	N	00	N
45	20240823	130538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1392	12	2	0.87	325685907	233427	65.93	1395	1420	1365	1794	966	1380	1395.24	1.10	0	-3415	1424	1402	1383	1361	1342	1392	1351	469	414	500	910	1	1	93815001	1306	66.29	1.82	12	0.25	21.00	763.00	3030	20240611	-54.06	1301	20240821	6.99	3030	-54.06	20240611	1301	6.99	20240821	3030	-54.06	20240611	1180	17.97	20230823	0.00	N	056090	500	469 억		1028294	N	N	0	N	00	N
46	20240823	120535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1404	24	2	1.74	290787626	208414	58.87	1395	1420	1365	1794	966	1380	1395.24	1.10	0	-2794	1424	1402	1383	1361	1342	1392	1351	469	414	500	910	1	1	93815001	1317	66.86	1.84	12	0.22	21.00	763.00	3030	20240611	-53.66	1301	20240821	7.92	3030	-53.66	20240611	1301	7.92	20240821	3030	-53.66	20240611	1180	18.98	20230823	0.00	N	056090	500	469 억		1028294	N	N	0	N	00	N
47	20240823	110536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1403	23	2	1.67	212650587	152396	43.05	1395	1420	1365	1794	966	1380	1395.38	1.10	0	-6581	1424	1402	1383	1361	1342	1392	1351	469	414	500	910	1	1	93815001	1316	66.81	1.84	12	0.16	21.00	763.00	3030	20240611	-53.70	1301	20240821	7.84	3030	-53.70	20240611	1301	7.84	20240821	3030	-53.70	20240611	1180	18.90	20230823	0.00	N	056090	500	469 억		1028294	N	N	0	N	00	N
48	20240823	100535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1403	23	2	1.67	118750209	85536	24.16	1395	1420	1365	1794	966	1380	1388.31	1.10	0	-3135	1424	1402	1383	1361	1342	1392	1351	469	414	500	910	1	1	93815001	1316	66.81	1.84	12	0.09	21.00	763.00	3030	20240611	-53.70	1301	20240821	7.84	3030	-53.70	20240611	1301	7.84	20240821	3030	-53.70	20240611	1180	18.90	20230823	0.00	N	056090	500	469 억		1028294	N	N	0	N	00	N
49	20240823	090537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1378	-2	5	-0.14	9726046	7103	2.01	1395	1395	1365	1794	966	1380	1369.29	1.10	0	-570	1424	1402	1383	1361	1342	1392	1351	469	414	500	910	1	1	93815001	1293	65.62	1.81	12	0.01	21.00	763.00	3030	20240611	-54.52	1301	20240821	5.92	3030	-54.52	20240611	1301	5.92	20240821	3030	-54.52	20240611	1180	16.78	20230823	0.00	N	056090	500	469 억		1028294	N	N	0	N	00	N
50	20240822	160533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1380	-17	5	-1.22	489272597	353491	42.94	1390	1405	1364	1816	978	1397	1384.12	1.14	0	-41404	1494	1445	1373	1324	1252	1470	1349	469	419	500	920	1	1	93815001	1295	65.71	1.81	12	0.38	21.00	763.00	3030	20240611	-54.46	1301	20240821	6.07	3030	-54.46	20240611	1301	6.07	20240821	3030	-54.46	20240611	1180	16.95	20230822	0.00	N	056090	500	469 억		1066855	N	N	0	N	00	N
51	20240822	150538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1382	-15	5	-1.07	458677017	331330	40.25	1390	1405	1364	1816	978	1397	1384.35	1.14	0	-42018	1494	1445	1373	1324	1252	1470	1349	469	419	500	920	1	1	93815001	1297	65.81	1.81	12	0.35	21.00	763.00	3030	20240611	-54.39	1301	20240821	6.23	3030	-54.39	20240611	1301	6.23	20240821	3030	-54.39	20240611	1180	17.12	20230822	0.00	N	056090	500	469 억		1066855	N	N	0	N	00	N
52	20240822	140538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1390	-7	5	-0.50	421611559	304501	36.99	1390	1405	1364	1816	978	1397	1384.60	1.14	0	-46220	1494	1445	1373	1324	1252	1470	1349	469	419	500	920	1	1	93815001	1304	66.19	1.82	12	0.32	21.00	763.00	3030	20240611	-54.13	1301	20240821	6.84	3030	-54.13	20240611	1301	6.84	20240821	3030	-54.13	20240611	1180	17.80	20230822	0.00	N	056090	500	469 억		1066855	N	N	0	N	00	N
53	20240822	130538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1384	-13	5	-0.93	391165973	282497	34.32	1390	1405	1364	1816	978	1397	1384.67	1.14	0	-54513	1494	1445	1373	1324	1252	1470	1349	469	419	500	920	1	1	93815001	1298	65.90	1.81	12	0.30	21.00	763.00	3030	20240611	-54.32	1301	20240821	6.38	3030	-54.32	20240611	1301	6.38	20240821	3030	-54.32	20240611	1180	17.29	20230822	0.00	N	056090	500	469 억		1066855	N	N	0	N	00	N
54	20240822	120542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1381	-16	5	-1.15	282215546	203481	24.72	1390	1405	1364	1816	978	1397	1386.94	1.14	0	-31542	1494	1445	1373	1324	1252	1470	1349	469	419	500	920	1	1	93815001	1296	65.76	1.81	12	0.22	21.00	763.00	3030	20240611	-54.42	1301	20240821	6.15	3030	-54.42	20240611	1301	6.15	20240821	3030	-54.42	20240611	1180	17.03	20230822	0.00	N	056090	500	469 억		1066855	N	N	0	N	00	N
55	20240822	110535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1402	5	2	0.36	212852932	153370	18.63	1390	1405	1364	1816	978	1397	1387.84	1.14	0	-2618	1494	1445	1373	1324	1252	1470	1349	469	419	500	920	1	1	93815001	1315	66.76	1.84	12	0.16	21.00	763.00	3030	20240611	-53.73	1301	20240821	7.76	3030	-53.73	20240611	1301	7.76	20240821	3030	-53.73	20240611	1180	18.81	20230822	0.00	N	056090	500	469 억		1066855	N	N	0	N	00	N
56	20240822	100535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1392	-5	5	-0.36	128695361	93019	11.30	1390	1401	1364	1816	978	1397	1383.54	1.14	0	-13531	1494	1445	1373	1324	1252	1470	1349	469	419	500	920	1	1	93815001	1306	66.29	1.82	12	0.10	21.00	763.00	3030	20240611	-54.06	1301	20240821	6.99	3030	-54.06	20240611	1301	6.99	20240821	3030	-54.06	20240611	1180	17.97	20230822	0.00	N	056090	500	469 억		1066855	N	N	0	N	00	N
57	20240822	090537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1395	-2	5	-0.14	18485827	13279	1.61	1390	1400	1390	1816	978	1397	1392.11	1.14	0	4737	1494	1445	1373	1324	1252	1470	1349	469	419	500	920	1	1	93815001	1309	66.43	1.83	12	0.01	21.00	763.00	3030	20240611	-53.96	1301	20240821	7.23	3030	-53.96	20240611	1301	7.23	20240821	3030	-53.96	20240611	1180	18.22	20230822	0.00	N	056090	500	469 억		1066855	N	N	0	N	00	N
58	20240821	160533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1397	63	2	4.72	1112701525	821500	323.08	1334	1422	1301	1734	934	1334	1354.47	0.95	0	175712	1391	1362	1346	1317	1301	1354	1309	469	400	500	880	1	1	93815001	1311	66.52	1.83	12	0.88	21.00	763.00	3030	20240611	-53.89	1301	20240821	7.38	3030	-53.89	20240611	1301	7.38	20240821	3030	-53.89	20240611	1180	18.39	20230821	0.00	N	056090	500	469 억		894641	N	N	0	N	00	N
59	20240821	150539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1399	65	2	4.87	1079301059	797488	313.64	1334	1422	1301	1734	934	1334	1353.38	0.95	0	173867	1391	1362	1346	1317	1301	1354	1309	469	400	500	880	1	1	93815001	1312	66.62	1.83	12	0.85	21.00	763.00	3030	20240611	-53.83	1301	20240821	7.53	3030	-53.83	20240611	1301	7.53	20240821	3030	-53.83	20240611	1180	18.56	20230821	0.00	N	056090	500	469 억		894641	N	N	0	N	00	N
60	20240821	140534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1392	58	2	4.35	812718564	607614	238.96	1334	1394	1301	1734	934	1334	1337.56	0.95	0	116456	1391	1362	1346	1317	1301	1354	1309	469	400	500	880	1	1	93815001	1306	66.29	1.82	12	0.65	21.00	763.00	3030	20240611	-54.06	1301	20240821	6.99	3030	-54.06	20240611	1301	6.99	20240821	3030	-54.06	20240611	1180	17.97	20230821	0.00	N	056090	500	469 억		894641	N	N	0	N	00	N
61	20240821	130539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1361	27	2	2.02	581874960	439794	172.96	1334	1373	1301	1734	934	1334	1323.06	0.95	0	75617	1391	1362	1346	1317	1301	1354	1309	469	400	500	880	1	1	93815001	1277	64.81	1.78	12	0.47	21.00	763.00	3030	20240611	-55.08	1301	20240821	4.61	3030	-55.08	20240611	1301	4.61	20240821	3030	-55.08	20240611	1180	15.34	20230821	0.00	N	056090	500	469 억		894641	N	N	0	N	00	N
62	20240821	120540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1308	-26	5	-1.95	381430867	291160	114.51	1334	1346	1301	1734	934	1334	1310.04	0.95	0	20205	1391	1362	1346	1317	1301	1354	1309	469	400	500	880	1	1	93815001	1227	62.29	1.71	12	0.31	21.00	763.00	3030	20240611	-56.83	1301	20240821	0.54	3030	-56.83	20240611	1301	0.54	20240821	3030	-56.83	20240611	1180	10.85	20230821	0.00	N	056090	500	469 억		894641	N	N	0	N	00	N
63	20240821	110533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1319	-15	5	-1.12	298612337	227615	89.52	1334	1346	1303	1734	934	1334	1311.92	0.95	0	26757	1391	1362	1346	1317	1301	1354	1309	469	400	500	880	1	1	93815001	1237	62.81	1.73	12	0.24	21.00	763.00	3030	20240611	-56.47	1303	20240821	1.23	3030	-56.47	20240611	1303	1.23	20240821	3030	-56.47	20240611	1180	11.78	20230821	0.00	N	056090	500	469 억		894641	N	N	0	N	00	N
64	20240821	100538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1310	-24	5	-1.80	187980998	143157	56.30	1334	1346	1303	1734	934	1334	1313.11	0.95	0	-1385	1391	1362	1346	1317	1301	1354	1309	469	400	500	880	1	1	93815001	1229	62.38	1.72	12	0.15	21.00	763.00	3030	20240611	-56.77	1303	20240821	0.54	3030	-56.77	20240611	1303	0.54	20240821	3030	-56.77	20240611	1180	11.02	20230821	0.00	N	056090	500	469 억		894641	N	N	0	N	00	N
65	20240821	090535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1344	10	2	0.75	6426987	4801	1.89	1334	1346	1334	1734	934	1334	1338.68	0.95	0	-1761	1391	1362	1346	1317	1301	1354	1309	469	400	500	880	1	1	93815001	1261	64.00	1.76	12	0.01	21.00	763.00	3030	20240611	-55.64	1311	20240805	2.52	3030	-55.64	20240611	1311	2.52	20240805	3030	-55.64	20240611	1180	13.90	20230821	0.00	N	056090	500	469 억		894641	N	N	0	N	00	N
66	20240820	160528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1334	-23	5	-1.69	338415068	252078	40.55	1357	1375	1330	1764	950	1357	1342.53	0.99	0	-36953	1411	1384	1351	1324	1291	1397	1337	469	407	500	890	1	1	93815001	1251	63.52	1.75	12	0.27	21.00	763.00	3030	20240611	-55.97	1311	20240805	1.75	3030	-55.97	20240611	1311	1.75	20240805	3030	-55.97	20240611	1180	13.05	20230821	0.00	N	056090	500	469 억		930140	N	N	0	N	00	N
67	20240820	150535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1336	-21	5	-1.55	307297272	228707	36.79	1357	1375	1331	1764	950	1357	1343.63	0.99	0	-24075	1411	1384	1351	1324	1291	1397	1337	469	407	500	890	1	1	93815001	1253	63.62	1.75	12	0.24	21.00	763.00	3030	20240611	-55.91	1311	20240805	1.91	3030	-55.91	20240611	1311	1.91	20240805	3030	-55.91	20240611	1180	13.22	20230821	0.00	N	056090	500	469 억		930140	N	N	0	N	00	N
68	20240820	140534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1334	-23	5	-1.69	257298607	191215	30.76	1357	1375	1332	1764	950	1357	1345.60	0.99	0	-14975	1411	1384	1351	1324	1291	1397	1337	469	407	500	890	1	1	93815001	1251	63.52	1.75	12	0.20	21.00	763.00	3030	20240611	-55.97	1311	20240805	1.75	3030	-55.97	20240611	1311	1.75	20240805	3030	-55.97	20240611	1180	13.05	20230821	0.00	N	056090	500	469 억		930140	N	N	0	N	00	N
69	20240820	130535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1336	-21	5	-1.55	237624371	176481	28.39	1357	1375	1332	1764	950	1357	1346.46	0.99	0	-9200	1411	1384	1351	1324	1291	1397	1337	469	407	500	890	1	1	93815001	1253	63.62	1.75	12	0.19	21.00	763.00	3030	20240611	-55.91	1311	20240805	1.91	3030	-55.91	20240611	1311	1.91	20240805	3030	-55.91	20240611	1180	13.22	20230821	0.00	N	056090	500	469 억		930140	N	N	0	N	00	N
70	20240820	120535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1338	-19	5	-1.40	205688914	152543	24.54	1357	1375	1335	1764	950	1357	1348.40	0.99	0	-10996	1411	1384	1351	1324	1291	1397	1337	469	407	500	890	1	1	93815001	1255	63.71	1.75	12	0.16	21.00	763.00	3030	20240611	-55.84	1311	20240805	2.06	3030	-55.84	20240611	1311	2.06	20240805	3030	-55.84	20240611	1180	13.39	20230821	0.00	N	056090	500	469 억		930140	N	N	0	N	00	N
71	20240820	110532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1339	-18	5	-1.33	157285286	116313	18.71	1357	1375	1338	1764	950	1357	1352.26	0.99	0	-6052	1411	1384	1351	1324	1291	1397	1337	469	407	500	890	1	1	93815001	1256	63.76	1.75	12	0.12	21.00	763.00	3030	20240611	-55.81	1311	20240805	2.14	3030	-55.81	20240611	1311	2.14	20240805	3030	-55.81	20240611	1180	13.47	20230821	0.00	N	056090	500	469 억		930140	N	N	0	N	00	N
72	20240820	100530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1343	-14	5	-1.03	112299342	82750	13.31	1357	1375	1340	1764	950	1357	1357.09	0.99	0	-2561	1411	1384	1351	1324	1291	1397	1337	469	407	500	890	1	1	93815001	1260	63.95	1.76	12	0.09	21.00	763.00	3030	20240611	-55.68	1311	20240805	2.44	3030	-55.68	20240611	1311	2.44	20240805	3030	-55.68	20240611	1180	13.81	20230821	0.00	N	056090	500	469 억		930140	N	N	0	N	00	N
73	20240820	090532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1374	17	2	1.25	30976087	22601	3.64	1357	1375	1352	1764	950	1357	1370.56	0.99	0	2531	1411	1384	1351	1324	1291	1397	1337	469	407	500	890	1	1	93815001	1289	65.43	1.80	12	0.02	21.00	763.00	3030	20240611	-54.65	1311	20240805	4.81	3030	-54.65	20240611	1311	4.81	20240805	3030	-54.65	20240611	1180	16.44	20230821	0.00	N	056090	500	469 억		930140	N	N	0	N	00	N
74	20240819	160525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1357	1	2	0.07	828187048	620857	115.92	1342	1378	1318	1762	950	1356	1333.94	0.97	0	22802	1410	1383	1360	1333	1310	1371	1321	469	406	500	890	1	1	93815001	1273	64.62	1.78	12	0.66	21.00	763.00	3030	20240611	-55.21	1311	20240805	3.51	3030	-55.21	20240611	1311	3.51	20240805	3030	-55.21	20240611	1180	15.00	20230821	0.00	N	056090	500	469 억		907715	N	N	0	N	00	N
75	20240819	150529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1369	13	2	0.96	767385285	575956	107.54	1342	1377	1318	1762	950	1356	1332.37	0.97	0	22476	1410	1383	1360	1333	1310	1371	1321	469	406	500	890	1	1	93815001	1284	65.19	1.79	12	0.61	21.00	763.00	3030	20240611	-54.82	1311	20240805	4.42	3030	-54.82	20240611	1311	4.42	20240805	3030	-54.82	20240611	1180	16.02	20230821	0.00	N	056090	500	469 억		907715	N	N	0	N	00	N
76	20240819	140531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1340	-16	5	-1.18	674791487	507330	94.73	1342	1353	1318	1762	950	1356	1330.08	0.97	0	-23815	1410	1383	1360	1333	1310	1371	1321	469	406	500	890	1	1	93815001	1257	63.81	1.76	12	0.54	21.00	763.00	3030	20240611	-55.78	1311	20240805	2.21	3030	-55.78	20240611	1311	2.21	20240805	3030	-55.78	20240611	1180	13.56	20230821	0.00	N	056090	500	469 억		907715	N	N	0	N	00	N
77	20240819	130528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1321	-35	5	-2.58	574180413	431603	80.59	1342	1353	1318	1762	950	1356	1330.34	0.97	0	-24228	1410	1383	1360	1333	1310	1371	1321	469	406	500	890	1	1	93815001	1239	62.90	1.73	12	0.46	21.00	763.00	3030	20240611	-56.40	1311	20240805	0.76	3030	-56.40	20240611	1311	0.76	20240805	3030	-56.40	20240611	1180	11.95	20230821	0.00	N	056090	500	469 억		907715	N	N	0	N	00	N
78	20240819	120528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1325	-31	5	-2.29	535236332	402120	75.08	1342	1353	1321	1762	950	1356	1331.04	0.97	0	-16418	1410	1383	1360	1333	1310	1371	1321	469	406	500	890	1	1	93815001	1243	63.10	1.74	12	0.43	21.00	763.00	3030	20240611	-56.27	1311	20240805	1.07	3030	-56.27	20240611	1311	1.07	20240805	3030	-56.27	20240611	1180	12.29	20230821	0.00	N	056090	500	469 억		907715	N	N	0	N	00	N
79	20240819	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1331	-25	5	-1.84	369135609	276461	51.62	1342	1353	1328	1762	950	1356	1335.22	0.97	0	-12643	1410	1383	1360	1333	1310	1371	1321	469	406	500	890	1	1	93815001	1249	63.38	1.74	12	0.29	21.00	763.00	3030	20240611	-56.07	1311	20240805	1.53	3030	-56.07	20240611	1311	1.53	20240805	3030	-56.07	20240611	1180	12.80	20230821	0.00	N	056090	500	469 억		907715	N	N	0	N	00	N
80	20240819	100529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1342	-14	5	-1.03	304453251	227885	42.55	1342	1353	1331	1762	950	1356	1336.00	0.97	0	-177	1410	1383	1360	1333	1310	1371	1321	469	406	500	890	1	1	93815001	1259	63.90	1.76	12	0.24	21.00	763.00	3030	20240611	-55.71	1311	20240805	2.36	3030	-55.71	20240611	1311	2.36	20240805	3030	-55.71	20240611	1180	13.73	20230821	0.00	N	056090	500	469 억		907715	N	N	0	N	00	N
81	20240819	090529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1347	-9	5	-0.66	19877969	14811	2.77	1342	1353	1342	1762	950	1356	1342.11	0.97	0	582	1410	1383	1360	1333	1310	1371	1321	469	406	500	890	1	1	93815001	1264	64.14	1.77	12	0.02	21.00	763.00	3030	20240611	-55.54	1311	20240805	2.75	3030	-55.54	20240611	1311	2.75	20240805	3030	-55.54	20240611	1180	14.15	20230821	0.00	N	056090	500	469 억		907715	N	N	0	N	00	N
82	20240816	160524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1356	-22	5	-1.60	724236337	534638	255.39	1379	1387	1337	1791	965	1378	1354.63	1.00	0	-34263	1403	1390	1380	1367	1357	1397	1374	469	413	500	900	1	1	93815001	1272	64.57	1.78	12	0.57	21.00	763.00	3030	20240611	-55.25	1311	20240805	3.43	3030	-55.25	20240611	1311	3.43	20240805	3030	-55.25	20240611	1180	14.92	20230816	0.00	N	056090	500	469 억		939034	N	N	0	N	00	N
83	20240816	150527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1348	-30	5	-2.18	701861726	518090	247.49	1379	1387	1337	1791	965	1378	1354.71	1.00	0	-32741	1403	1390	1380	1367	1357	1397	1374	469	413	500	900	1	1	93815001	1265	64.19	1.77	12	0.55	21.00	763.00	3030	20240611	-55.51	1311	20240805	2.82	3030	-55.51	20240611	1311	2.82	20240805	3030	-55.51	20240611	1180	14.24	20230816	0.00	N	056090	500	469 억		939034	N	N	0	N	00	N
84	20240816	140528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1346	-32	5	-2.32	617231682	455513	217.59	1379	1387	1337	1791	965	1378	1355.03	1.00	0	-79005	1403	1390	1380	1367	1357	1397	1374	469	413	500	900	1	1	93815001	1263	64.10	1.76	12	0.49	21.00	763.00	3030	20240611	-55.58	1311	20240805	2.67	3030	-55.58	20240611	1311	2.67	20240805	3030	-55.58	20240611	1180	14.07	20230816	0.00	N	056090	500	469 억		939034	N	N	0	N	00	N
85	20240816	130529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1342	-36	5	-2.61	556158021	410079	195.89	1379	1387	1337	1791	965	1378	1356.22	1.00	0	-93745	1403	1390	1380	1367	1357	1397	1374	469	413	500	900	1	1	93815001	1259	63.90	1.76	12	0.44	21.00	763.00	3030	20240611	-55.71	1311	20240805	2.36	3030	-55.71	20240611	1311	2.36	20240805	3030	-55.71	20240611	1180	13.73	20230816	0.00	N	056090	500	469 억		939034	N	N	0	N	00	N
86	20240816	120527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1350	-28	5	-2.03	469883255	345753	165.16	1379	1387	1341	1791	965	1378	1359.01	1.00	0	-58292	1403	1390	1380	1367	1357	1397	1374	469	413	500	900	1	1	93815001	1267	64.29	1.77	12	0.37	21.00	763.00	3030	20240611	-55.45	1311	20240805	2.97	3030	-55.45	20240611	1311	2.97	20240805	3030	-55.45	20240611	1180	14.41	20230816	0.00	N	056090	500	469 억		939034	N	N	0	N	00	N
87	20240816	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1371	-7	5	-0.51	288594070	211442	101.00	1379	1387	1351	1791	965	1378	1364.89	1.00	0	-4429	1403	1390	1380	1367	1357	1397	1374	469	413	500	900	1	1	93815001	1286	65.29	1.80	12	0.23	21.00	763.00	3030	20240611	-54.75	1311	20240805	4.58	3030	-54.75	20240611	1311	4.58	20240805	3030	-54.75	20240611	1180	16.19	20230816	0.00	N	056090	500	469 억		939034	N	N	0	N	00	N
88	20240816	100526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1360	-18	5	-1.31	145557673	106262	50.76	1379	1387	1351	1791	965	1378	1369.80	1.00	0	-28424	1403	1390	1380	1367	1357	1397	1374	469	413	500	900	1	1	93815001	1276	64.76	1.78	12	0.11	21.00	763.00	3030	20240611	-55.12	1311	20240805	3.74	3030	-55.12	20240611	1311	3.74	20240805	3030	-55.12	20240611	1180	15.25	20230816	0.00	N	056090	500	469 억		939034	N	N	0	N	00	N
89	20240816	090527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1382	4	2	0.29	35642435	25892	12.37	1379	1387	1376	1791	965	1378	1376.58	1.00	0	876	1403	1390	1380	1367	1357	1397	1374	469	413	500	900	1	1	93815001	1297	65.81	1.81	12	0.03	21.00	763.00	3030	20240611	-54.39	1311	20240805	5.42	3030	-54.39	20240611	1311	5.42	20240805	3030	-54.39	20240611	1180	17.12	20230816	0.00	N	056090	500	469 억		939034	N	N	0	N	00	N
90	20240814	160528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1378	5	2	0.36	287755563	208753	55.25	1373	1393	1370	1784	962	1373	1378.45	0.98	0	21072	1426	1399	1386	1359	1346	1393	1353	469	411	500	900	1	1	93815001	1293	65.62	1.81	12	0.22	21.00	763.00	3030	20240611	-54.52	1311	20240805	5.11	3030	-54.52	20240611	1311	5.11	20240805	3030	-54.52	20240611	1180	16.78	20230814	0.00	N	056090	500	469 억		917947	N	N	0	N	00	N
91	20240814	150526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1383	10	2	0.73	265306335	192477	50.94	1373	1393	1370	1784	962	1373	1378.38	0.98	0	19691	1426	1399	1386	1359	1346	1393	1353	469	411	500	900	1	1	93815001	1297	65.86	1.81	12	0.21	21.00	763.00	3030	20240611	-54.36	1311	20240805	5.49	3030	-54.36	20240611	1311	5.49	20240805	3030	-54.36	20240611	1180	17.20	20230814	0.00	N	056090	500	469 억		917947	N	N	0	N	00	N
92	20240814	140532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1373	0	3	0.00	212094191	153892	40.73	1373	1393	1370	1784	962	1373	1378.20	0.98	0	34778	1426	1399	1386	1359	1346	1393	1353	469	411	500	900	1	1	93815001	1288	65.38	1.80	12	0.16	21.00	763.00	3030	20240611	-54.69	1311	20240805	4.73	3030	-54.69	20240611	1311	4.73	20240805	3030	-54.69	20240611	1180	16.36	20230814	0.00	N	056090	500	469 억		917947	N	N	0	N	00	N
93	20240814	130530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1380	7	2	0.51	189894919	137773	36.46	1373	1393	1370	1784	962	1373	1378.32	0.98	0	35007	1426	1399	1386	1359	1346	1393	1353	469	411	500	900	1	1	93815001	1295	65.71	1.81	12	0.15	21.00	763.00	3030	20240611	-54.46	1311	20240805	5.26	3030	-54.46	20240611	1311	5.26	20240805	3030	-54.46	20240611	1180	16.95	20230814	0.00	N	056090	500	469 억		917947	N	N	0	N	00	N
94	20240814	120527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1378	5	2	0.36	150268099	108975	28.84	1373	1393	1370	1784	962	1373	1378.92	0.98	0	21518	1426	1399	1386	1359	1346	1393	1353	469	411	500	900	1	1	93815001	1293	65.62	1.81	12	0.12	21.00	763.00	3030	20240611	-54.52	1311	20240805	5.11	3030	-54.52	20240611	1311	5.11	20240805	3030	-54.52	20240611	1180	16.78	20230814	0.00	N	056090	500	469 억		917947	N	N	0	N	00	N
95	20240814	110524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1379	6	2	0.44	134765234	97688	25.85	1373	1393	1370	1784	962	1373	1379.55	0.98	0	21685	1426	1399	1386	1359	1346	1393	1353	469	411	500	900	1	1	93815001	1294	65.67	1.81	12	0.10	21.00	763.00	3030	20240611	-54.49	1311	20240805	5.19	3030	-54.49	20240611	1311	5.19	20240805	3030	-54.49	20240611	1180	16.86	20230814	0.00	N	056090	500	469 억		917947	N	N	0	N	00	N
96	20240814	100523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1383	10	2	0.73	56036260	40454	10.71	1373	1393	1373	1784	962	1373	1385.18	0.98	0	7009	1426	1399	1386	1359	1346	1393	1353	469	411	500	900	1	1	93815001	1297	65.86	1.81	12	0.04	21.00	763.00	3030	20240611	-54.36	1311	20240805	5.49	3030	-54.36	20240611	1311	5.49	20240805	3030	-54.36	20240611	1180	17.20	20230814	0.00	N	056090	500	469 억		917947	N	N	0	N	00	N
97	20240814	090556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1388	15	2	1.09	9125492	6609	1.75	1373	1388	1373	1784	962	1373	1380.77	0.98	0	-2909	1426	1399	1386	1359	1346	1393	1353	469	411	500	900	1	1	93815001	1302	66.10	1.82	12	0.01	21.00	763.00	3030	20240611	-54.19	1311	20240805	5.87	3030	-54.19	20240611	1311	5.87	20240805	3030	-54.19	20240611	1180	17.63	20230814	0.00	N	056090	500	469 억		917947	N	N	0	N	00	N
98	20240813	160519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1373	-37	5	-2.62	504853446	364283	168.21	1412	1413	1373	1833	987	1410	1385.89	1.10	0	-117927	1460	1435	1408	1383	1356	1436	1384	469	423	500	930	1	1	93815001	1288	65.38	1.80	12	0.39	21.00	763.00	3030	20240611	-54.69	1311	20240805	4.73	3030	-54.69	20240611	1311	4.73	20240805	3030	-54.69	20240611	1180	16.36	20230814	0.00	N	056090	500	469 억		1035230	N	N	0	N	00	N
99	20240813	150522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1378	-32	5	-2.27	440609515	317565	146.64	1412	1413	1377	1833	987	1410	1387.46	1.10	0	-107027	1460	1435	1408	1383	1356	1436	1384	469	423	500	930	1	1	93815001	1293	65.62	1.81	12	0.34	21.00	763.00	3030	20240611	-54.52	1311	20240805	5.11	3030	-54.52	20240611	1311	5.11	20240805	3030	-54.52	20240611	1180	16.78	20230814	0.00	N	056090	500	469 억		1035230	N	N	0	N	00	N
100	20240813	140523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1379	-31	5	-2.20	387307226	278875	128.77	1412	1413	1378	1833	987	1410	1388.82	1.10	0	-111983	1460	1435	1408	1383	1356	1436	1384	469	423	500	930	1	1	93815001	1294	65.67	1.81	12	0.30	21.00	763.00	3030	20240611	-54.49	1311	20240805	5.19	3030	-54.49	20240611	1311	5.19	20240805	3030	-54.49	20240611	1180	16.86	20230814	0.00	N	056090	500	469 억		1035230	N	N	0	N	00	N
101	20240813	130523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1379	-31	5	-2.20	370022819	266355	122.99	1412	1413	1378	1833	987	1410	1389.21	1.10	0	-110930	1460	1435	1408	1383	1356	1436	1384	469	423	500	930	1	1	93815001	1294	65.67	1.81	12	0.28	21.00	763.00	3030	20240611	-54.49	1311	20240805	5.19	3030	-54.49	20240611	1311	5.19	20240805	3030	-54.49	20240611	1180	16.86	20230814	0.00	N	056090	500	469 억		1035230	N	N	0	N	00	N
102	20240813	120519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1385	-25	5	-1.77	347797573	250274	115.56	1412	1413	1378	1833	987	1410	1389.67	1.10	0	-101462	1460	1435	1408	1383	1356	1436	1384	469	423	500	930	1	1	93815001	1299	65.95	1.82	12	0.27	21.00	763.00	3030	20240611	-54.29	1311	20240805	5.64	3030	-54.29	20240611	1311	5.64	20240805	3030	-54.29	20240611	1180	17.37	20230814	0.00	N	056090	500	469 억		1035230	N	N	0	N	00	N
103	20240813	110518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1382	-28	5	-1.99	292350072	210125	97.03	1412	1413	1379	1833	987	1410	1391.32	1.10	0	-97775	1460	1435	1408	1383	1356	1436	1384	469	423	500	930	1	1	93815001	1297	65.81	1.81	12	0.22	21.00	763.00	3030	20240611	-54.39	1311	20240805	5.42	3030	-54.39	20240611	1311	5.42	20240805	3030	-54.39	20240611	1180	17.12	20230814	0.00	N	056090	500	469 억		1035230	N	N	0	N	00	N
104	20240813	100518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1393	-17	5	-1.21	204845958	146874	67.82	1412	1413	1382	1833	987	1410	1394.71	1.10	0	-60707	1460	1435	1408	1383	1356	1436	1384	469	423	500	930	1	1	93815001	1307	66.33	1.83	12	0.16	21.00	763.00	3030	20240611	-54.03	1311	20240805	6.25	3030	-54.03	20240611	1311	6.25	20240805	3030	-54.03	20240611	1180	18.05	20230814	0.00	N	056090	500	469 억		1035230	N	N	0	N	00	N
105	20240813	090522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1410	0	3	0.00	14445422	10261	4.74	1412	1413	1401	1833	987	1410	1407.80	1.10	0	-6652	1460	1435	1408	1383	1356	1436	1384	469	423	500	930	1	1	93815001	1323	67.14	1.85	12	0.01	21.00	763.00	3030	20240611	-53.47	1311	20240805	7.55	3030	-53.47	20240611	1311	7.55	20240805	3030	-53.47	20240611	1180	19.49	20230814	0.00	N	056090	500	469 억		1035230	N	N	0	N	00	N
106	20240812	160517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1410	8	2	0.57	289056937	206462	58.31	1410	1433	1381	1822	982	1402	1400.05	1.11	0	-5951	1483	1442	1404	1363	1325	1463	1384	469	420	500	920	1	1	93815001	1323	67.14	1.85	12	0.22	21.00	763.00	3030	20240611	-53.47	1311	20240805	7.55	3030	-53.47	20240611	1311	7.55	20240805	3030	-53.47	20240611	1180	19.49	20230814	0.00	N	056090	500	469 억		1040341	N	N	0	N	00	N
107	20240812	150519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1404	2	2	0.14	283403962	202448	57.17	1410	1433	1381	1822	982	1402	1399.89	1.11	0	-5457	1483	1442	1404	1363	1325	1463	1384	469	420	500	920	1	1	93815001	1317	66.86	1.84	12	0.22	21.00	763.00	3030	20240611	-53.66	1311	20240805	7.09	3030	-53.66	20240611	1311	7.09	20240805	3030	-53.66	20240611	1180	18.98	20230814	0.00	N	056090	500	469 억		1040341	N	N	0	N	00	N
108	20240812	140517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1418	16	2	1.14	252133569	180178	50.88	1410	1433	1381	1822	982	1402	1399.36	1.11	0	-17330	1483	1442	1404	1363	1325	1463	1384	469	420	500	920	1	1	93815001	1330	67.52	1.86	12	0.19	21.00	763.00	3030	20240611	-53.20	1311	20240805	8.16	3030	-53.20	20240611	1311	8.16	20240805	3030	-53.20	20240611	1180	20.17	20230814	0.00	N	056090	500	469 억		1040341	N	N	0	N	00	N
109	20240812	130514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1395	-7	5	-0.50	198835681	142119	40.14	1410	1433	1381	1822	982	1402	1399.08	1.11	0	-31160	1483	1442	1404	1363	1325	1463	1384	469	420	500	920	1	1	93815001	1309	66.43	1.83	12	0.15	21.00	763.00	3030	20240611	-53.96	1311	20240805	6.41	3030	-53.96	20240611	1311	6.41	20240805	3030	-53.96	20240611	1180	18.22	20230814	0.00	N	056090	500	469 억		1040341	N	N	0	N	00	N
110	20240812	120514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1399	-3	5	-0.21	132827081	94801	26.77	1410	1433	1381	1822	982	1402	1401.11	1.11	0	-1619	1483	1442	1404	1363	1325	1463	1384	469	420	500	920	1	1	93815001	1312	66.62	1.83	12	0.10	21.00	763.00	3030	20240611	-53.83	1311	20240805	6.71	3030	-53.83	20240611	1311	6.71	20240805	3030	-53.83	20240611	1180	18.56	20230814	0.00	N	056090	500	469 억		1040341	N	N	0	N	00	N
111	20240812	110514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1408	6	2	0.43	90087338	64258	18.15	1410	1433	1381	1822	982	1402	1401.96	1.11	0	-16758	1483	1442	1404	1363	1325	1463	1384	469	420	500	920	1	1	93815001	1321	67.05	1.85	12	0.07	21.00	763.00	3030	20240611	-53.53	1311	20240805	7.40	3030	-53.53	20240611	1311	7.40	20240805	3030	-53.53	20240611	1180	19.32	20230814	0.00	N	056090	500	469 억		1040341	N	N	0	N	00	N
112	20240812	100511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1395	-7	5	-0.50	58436670	41574	11.74	1410	1433	1381	1822	982	1402	1405.61	1.11	0	-7619	1483	1442	1404	1363	1325	1463	1384	469	420	500	920	1	1	93815001	1309	66.43	1.83	12	0.04	21.00	763.00	3030	20240611	-53.96	1311	20240805	6.41	3030	-53.96	20240611	1311	6.41	20240805	3030	-53.96	20240611	1180	18.22	20230814	0.00	N	056090	500	469 억		1040341	N	N	0	N	00	N
113	20240812	090510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1419	17	2	1.21	14619322	10351	2.92	1410	1433	1381	1822	982	1402	1412.36	1.11	0	-3141	1483	1442	1404	1363	1325	1463	1384	469	420	500	920	1	1	93815001	1331	67.57	1.86	12	0.01	21.00	763.00	3030	20240611	-53.17	1311	20240805	8.24	3030	-53.17	20240611	1311	8.24	20240805	3030	-53.17	20240611	1180	20.25	20230814	0.00	N	056090	500	469 억		1040341	N	N	0	N	00	N
114	20240809	160509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1402	38	2	2.79	478182251	337420	70.81	1366	1445	1366	1773	955	1364	1417.17	1.03	0	71191	1455	1409	1377	1331	1299	1393	1315	469	409	500	900	1	1	93815001	1315	66.76	1.84	12	0.36	21.00	763.00	3030	20240611	-53.73	1311	20240805	6.94	3030	-53.73	20240611	1311	6.94	20240805	3030	-53.73	20240611	1180	18.81	20230809	0.00	N	056090	500	469 억		964766	N	N	0	N	00	N
115	20240809	150521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1402	38	2	2.79	462851789	326442	68.51	1366	1445	1366	1773	955	1364	1417.87	1.03	0	67030	1455	1409	1377	1331	1299	1393	1315	469	409	500	900	1	1	93815001	1315	66.76	1.84	12	0.35	21.00	763.00	3030	20240611	-53.73	1311	20240805	6.94	3030	-53.73	20240611	1311	6.94	20240805	3030	-53.73	20240611	1180	18.81	20230809	0.00	N	056090	500	469 억		964766	N	N	0	N	00	N
116	20240809	140519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1398	34	2	2.49	434928514	306531	64.33	1366	1445	1366	1773	955	1364	1418.87	1.03	0	60226	1455	1409	1377	1331	1299	1393	1315	469	409	500	900	1	1	93815001	1312	66.57	1.83	12	0.33	21.00	763.00	3030	20240611	-53.86	1311	20240805	6.64	3030	-53.86	20240611	1311	6.64	20240805	3030	-53.86	20240611	1180	18.47	20230809	0.00	N	056090	500	469 억		964766	N	N	0	N	00	N
117	20240809	130519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1435	71	2	5.21	383253546	270026	56.67	1366	1445	1366	1773	955	1364	1419.32	1.03	0	61127	1455	1409	1377	1331	1299	1393	1315	469	409	500	900	1	1	93815001	1346	68.33	1.88	12	0.29	21.00	763.00	3030	20240611	-52.64	1311	20240805	9.46	3030	-52.64	20240611	1311	9.46	20240805	3030	-52.64	20240611	1180	21.61	20230809	0.00	N	056090	500	469 억		964766	N	N	0	N	00	N
118	20240809	120518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1428	64	2	4.69	349907455	246702	51.78	1366	1445	1366	1773	955	1364	1418.34	1.03	0	61959	1455	1409	1377	1331	1299	1393	1315	469	409	500	900	1	1	93815001	1340	68.00	1.87	12	0.26	21.00	763.00	3030	20240611	-52.87	1311	20240805	8.92	3030	-52.87	20240611	1311	8.92	20240805	3030	-52.87	20240611	1180	21.02	20230809	0.00	N	056090	500	469 억		964766	N	N	0	N	00	N
119	20240809	110512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1432	68	2	4.99	318316148	224625	47.14	1366	1445	1366	1773	955	1364	1417.10	1.03	0	61319	1455	1409	1377	1331	1299	1393	1315	469	409	500	900	1	1	93815001	1343	68.19	1.88	12	0.24	21.00	763.00	3030	20240611	-52.74	1311	20240805	9.23	3030	-52.74	20240611	1311	9.23	20240805	3030	-52.74	20240611	1180	21.36	20230809	0.00	N	056090	500	469 억		964766	N	N	0	N	00	N
120	20240809	100520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1434	70	2	5.13	266799765	188586	39.58	1366	1445	1366	1773	955	1364	1414.74	1.03	0	65569	1455	1409	1377	1331	1299	1393	1315	469	409	500	900	1	1	93815001	1345	68.29	1.88	12	0.20	21.00	763.00	3030	20240611	-52.67	1311	20240805	9.38	3030	-52.67	20240611	1311	9.38	20240805	3030	-52.67	20240611	1180	21.53	20230809	0.00	N	056090	500	469 억		964766	N	N	0	N	00	N
121	20240809	090513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1413	49	2	3.59	70052369	50868	10.68	1366	1418	1366	1773	955	1364	1377.14	1.03	0	13225	1455	1409	1377	1331	1299	1393	1315	469	409	500	900	1	1	93815001	1326	67.29	1.85	12	0.05	21.00	763.00	3030	20240611	-53.37	1311	20240805	7.78	3030	-53.37	20240611	1311	7.78	20240805	3030	-53.37	20240611	1180	19.75	20230809	0.00	N	056090	500	469 억		964766	N	N	0	N	00	N
122	20240808	160507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1364	-53	5	-3.74	633583903	462983	177.70	1417	1423	1345	1842	992	1417	1368.39	1.05	0	-19305	1525	1471	1441	1387	1357	1456	1372	469	425	500	930	1	1	93815001	1280	64.95	1.79	12	0.49	21.00	763.00	3030	20240611	-54.98	1311	20240805	4.04	3030	-54.98	20240611	1311	4.04	20240805	3030	-54.98	20240611	1180	15.59	20230808	0.00	N	056090	500	469 억		981071	N	N	0	N	00	N
123	20240808	150511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1365	-52	5	-3.67	619606585	452735	173.77	1417	1423	1345	1842	992	1417	1368.49	1.05	0	-16724	1525	1471	1441	1387	1357	1456	1372	469	425	500	930	1	1	93815001	1281	65.00	1.79	12	0.48	21.00	763.00	3030	20240611	-54.95	1311	20240805	4.12	3030	-54.95	20240611	1311	4.12	20240805	3030	-54.95	20240611	1180	15.68	20230808	0.00	N	056090	500	469 억		981071	N	N	0	N	00	N
124	20240808	140513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1380	-37	5	-2.61	585985828	428191	164.35	1417	1423	1345	1842	992	1417	1368.41	1.05	0	-8343	1525	1471	1441	1387	1357	1456	1372	469	425	500	930	1	1	93815001	1295	65.71	1.81	12	0.46	21.00	763.00	3030	20240611	-54.46	1311	20240805	5.26	3030	-54.46	20240611	1311	5.26	20240805	3030	-54.46	20240611	1180	16.95	20230808	0.00	N	056090	500	469 억		981071	N	N	0	N	00	N
125	20240808	130515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1382	-35	5	-2.47	554076503	405024	155.46	1417	1423	1345	1842	992	1417	1367.90	1.05	0	-12507	1525	1471	1441	1387	1357	1456	1372	469	425	500	930	1	1	93815001	1297	65.81	1.81	12	0.43	21.00	763.00	3030	20240611	-54.39	1311	20240805	5.42	3030	-54.39	20240611	1311	5.42	20240805	3030	-54.39	20240611	1180	17.12	20230808	0.00	N	056090	500	469 억		981071	N	N	0	N	00	N
126	20240808	120519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1356	-61	5	-4.30	490958196	358925	137.76	1417	1423	1345	1842	992	1417	1367.73	1.05	0	-1260	1525	1471	1441	1387	1357	1456	1372	469	425	500	930	1	1	93815001	1272	64.57	1.78	12	0.38	21.00	763.00	3030	20240611	-55.25	1311	20240805	3.43	3030	-55.25	20240611	1311	3.43	20240805	3030	-55.25	20240611	1180	14.92	20230808	0.00	N	056090	500	469 억		981071	N	N	0	N	00	N
127	20240808	110514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1359	-58	5	-4.09	388302277	282980	108.61	1417	1423	1345	1842	992	1417	1372.05	1.05	0	32296	1525	1471	1441	1387	1357	1456	1372	469	425	500	930	1	1	93815001	1275	64.71	1.78	12	0.30	21.00	763.00	3030	20240611	-55.15	1311	20240805	3.66	3030	-55.15	20240611	1311	3.66	20240805	3030	-55.15	20240611	1180	15.17	20230808	0.00	N	056090	500	469 억		981071	N	N	0	N	00	N
128	20240808	100511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1360	-57	5	-4.02	267708639	194390	74.61	1417	1423	1345	1842	992	1417	1376.99	1.05	0	23	1525	1471	1441	1387	1357	1456	1372	469	425	500	930	1	1	93815001	1276	64.76	1.78	12	0.21	21.00	763.00	3030	20240611	-55.12	1311	20240805	3.74	3030	-55.12	20240611	1311	3.74	20240805	3030	-55.12	20240611	1180	15.25	20230808	0.00	N	056090	500	469 억		981071	N	N	0	N	00	N
129	20240808	090508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1400	-17	5	-1.20	34992273	24777	9.51	1417	1423	1398	1842	992	1417	1412.11	1.05	0	-1628	1525	1471	1441	1387	1357	1456	1372	469	425	500	930	1	1	93815001	1313	66.67	1.83	12	0.03	21.00	763.00	3030	20240611	-53.80	1311	20240805	6.79	3030	-53.80	20240611	1311	6.79	20240805	3030	-53.80	20240611	1180	18.64	20230808	0.00	N	056090	500	469 억		981071	N	N	0	N	00	N
130	20240807	160502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1417	-13	5	-0.91	368978978	257359	48.32	1430	1495	1411	1859	1001	1430	1433.71	1.10	0	-47870	1496	1462	1406	1372	1316	1480	1390	469	429	500	940	1	1	93815001	1329	67.48	1.86	12	0.27	21.00	763.00	3030	20240611	-53.23	1311	20240805	8.09	3030	-53.23	20240611	1311	8.09	20240805	3030	-53.23	20240611	1180	20.08	20230807	0.00	N	056090	500	469 억		1028337	N	N	0	N	00	N
131	20240807	150509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1422	-8	5	-0.56	337835536	235422	44.20	1430	1495	1411	1859	1001	1430	1435.02	1.10	0	-44500	1496	1462	1406	1372	1316	1480	1390	469	429	500	940	1	1	93815001	1334	67.71	1.86	12	0.25	21.00	763.00	3030	20240611	-53.07	1311	20240805	8.47	3030	-53.07	20240611	1311	8.47	20240805	3030	-53.07	20240611	1180	20.51	20230807	0.00	N	056090	500	469 억		1028337	N	N	0	N	00	N
132	20240807	140512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1426	-4	5	-0.28	256598435	178482	33.51	1430	1495	1414	1859	1001	1430	1437.67	1.10	0	-29865	1496	1462	1406	1372	1316	1480	1390	469	429	500	940	1	1	93815001	1338	67.90	1.87	12	0.19	21.00	763.00	3030	20240611	-52.94	1311	20240805	8.77	3030	-52.94	20240611	1311	8.77	20240805	3030	-52.94	20240611	1180	20.85	20230807	0.00	N	056090	500	469 억		1028337	N	N	0	N	00	N
133	20240807	130508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1442	12	2	0.84	160537344	111349	20.91	1430	1495	1414	1859	1001	1430	1441.75	1.10	0	-16185	1496	1462	1406	1372	1316	1480	1390	469	429	500	940	1	1	93815001	1353	68.67	1.89	12	0.12	21.00	763.00	3030	20240611	-52.41	1311	20240805	9.99	3030	-52.41	20240611	1311	9.99	20240805	3030	-52.41	20240611	1180	22.20	20230807	0.00	N	056090	500	469 억		1028337	N	N	0	N	00	N
134	20240807	120510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1447	17	2	1.19	142254378	98663	18.52	1430	1495	1414	1859	1001	1430	1441.82	1.10	0	-10227	1496	1462	1406	1372	1316	1480	1390	469	429	500	940	1	1	93815001	1358	68.90	1.90	12	0.11	21.00	763.00	3030	20240611	-52.24	1311	20240805	10.37	3030	-52.24	20240611	1311	10.37	20240805	3030	-52.24	20240611	1180	22.63	20230807	0.00	N	056090	500	469 억		1028337	N	N	0	N	00	N
135	20240807	110509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1442	12	2	0.84	123096753	85380	16.03	1430	1495	1414	1859	1001	1430	1441.75	1.10	0	-11142	1496	1462	1406	1372	1316	1480	1390	469	429	500	940	1	1	93815001	1353	68.67	1.89	12	0.09	21.00	763.00	3030	20240611	-52.41	1311	20240805	9.99	3030	-52.41	20240611	1311	9.99	20240805	3030	-52.41	20240611	1180	22.20	20230807	0.00	N	056090	500	469 억		1028337	N	N	0	N	00	N
136	20240807	100505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1441	11	2	0.77	95275753	66073	12.41	1430	1495	1414	1859	1001	1430	1441.98	1.10	0	-11628	1496	1462	1406	1372	1316	1480	1390	469	429	500	940	1	1	93815001	1352	68.62	1.89	12	0.07	21.00	763.00	3030	20240611	-52.44	1311	20240805	9.92	3030	-52.44	20240611	1311	9.92	20240805	3030	-52.44	20240611	1180	22.12	20230807	0.00	N	056090	500	469 억		1028337	N	N	0	N	00	N
137	20240807	090505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1452	22	2	1.54	4710206	3167	0.59	1430	1495	1430	1859	1001	1430	1487.28	1.10	0	-184	1496	1462	1406	1372	1316	1480	1390	469	429	500	940	1	1	93815001	1362	69.14	1.90	12	0.00	21.00	763.00	3030	20240611	-52.08	1311	20240805	10.76	3030	-52.08	20240611	1311	10.76	20240805	3030	-52.08	20240611	1180	23.05	20230807	0.00	N	056090	500	469 억		1028337	N	N	0	N	00	N
138	20240806	160459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1430	88	2	6.56	731334601	525643	65.52	1428	1440	1350	1744	940	1342	1391.30	0.92	0	162879	1580	1461	1386	1267	1192	1423	1229	469	402	500	880	1	1	93815001	1342	68.10	1.87	12	0.56	21.00	763.00	3030	20240611	-52.81	1311	20240805	9.08	3030	-52.81	20240611	1311	9.08	20240805	3030	-52.81	20240611	1180	21.19	20230807	0.00	N	056090	500	469 억		864942	N	N	0	N	00	N
139	20240806	150508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1437	95	2	7.08	701664550	504956	62.94	1428	1439	1350	1744	940	1342	1389.56	0.92	0	161495	1580	1461	1386	1267	1192	1423	1229	469	402	500	880	1	1	93815001	1348	68.43	1.88	12	0.54	21.00	763.00	3030	20240611	-52.57	1311	20240805	9.61	3030	-52.57	20240611	1311	9.61	20240805	3030	-52.57	20240611	1180	21.78	20230807	0.00	N	056090	500	469 억		864942	N	N	0	N	00	N
140	20240806	140505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1408	66	2	4.92	617839139	446126	55.61	1428	1428	1350	1744	940	1342	1384.90	0.92	0	145006	1580	1461	1386	1267	1192	1423	1229	469	402	500	880	1	1	93815001	1321	67.05	1.85	12	0.48	21.00	763.00	3030	20240611	-53.53	1311	20240805	7.40	3030	-53.53	20240611	1311	7.40	20240805	3030	-53.53	20240611	1180	19.32	20230807	0.00	N	056090	500	469 억		864942	N	N	0	N	00	N
141	20240806	130504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1414	72	2	5.37	577833267	417755	52.07	1428	1428	1350	1744	940	1342	1383.19	0.92	0	130818	1580	1461	1386	1267	1192	1423	1229	469	402	500	880	1	1	93815001	1327	67.33	1.85	12	0.45	21.00	763.00	3030	20240611	-53.33	1311	20240805	7.86	3030	-53.33	20240611	1311	7.86	20240805	3030	-53.33	20240611	1180	19.83	20230807	0.00	N	056090	500	469 억		864942	N	N	0	N	00	N
142	20240806	120508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1390	48	2	3.58	494730824	358601	44.70	1428	1428	1350	1744	940	1342	1379.61	0.92	0	116302	1580	1461	1386	1267	1192	1423	1229	469	402	500	880	1	1	93815001	1304	66.19	1.82	12	0.38	21.00	763.00	3030	20240611	-54.13	1311	20240805	6.03	3030	-54.13	20240611	1311	6.03	20240805	3030	-54.13	20240611	1180	17.80	20230807	0.00	N	056090	500	469 억		864942	N	N	0	N	00	N
143	20240806	110502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1381	39	2	2.91	462392192	335229	41.79	1428	1428	1350	1744	940	1342	1379.33	0.92	0	109367	1580	1461	1386	1267	1192	1423	1229	469	402	500	880	1	1	93815001	1296	65.76	1.81	12	0.36	21.00	763.00	3030	20240611	-54.42	1311	20240805	5.34	3030	-54.42	20240611	1311	5.34	20240805	3030	-54.42	20240611	1180	17.03	20230807	0.00	N	056090	500	469 억		864942	N	N	0	N	00	N
144	20240806	100500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1416	74	2	5.51	348079847	252272	31.45	1428	1428	1350	1744	940	1342	1379.78	0.92	0	100908	1580	1461	1386	1267	1192	1423	1229	469	402	500	880	1	1	93815001	1328	67.43	1.86	12	0.27	21.00	763.00	3030	20240611	-53.27	1311	20240805	8.01	3030	-53.27	20240611	1311	8.01	20240805	3030	-53.27	20240611	1180	20.00	20230807	0.00	N	056090	500	469 억		864942	N	N	0	N	00	N
145	20240806	090503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1393	51	2	3.80	47745612	34594	4.31	1428	1428	1350	1744	940	1342	1380.17	0.92	0	8876	1580	1461	1386	1267	1192	1423	1229	469	402	500	880	1	1	93815001	1307	66.33	1.83	12	0.04	21.00	763.00	3030	20240611	-54.03	1311	20240805	6.25	3030	-54.03	20240611	1311	6.25	20240805	3030	-54.03	20240611	1180	18.05	20230807	0.00	N	056090	500	469 억		864942	N	N	0	N	00	N
146	20240805	160454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1342	-126	5	-8.58	1092226557	790306	258.24	1467	1505	1311	1908	1028	1468	1382.03	0.85	0	54861	1555	1511	1489	1445	1423	1500	1434	469	440	500	960	1	1	93815001	1259	63.90	1.76	12	0.84	21.00	763.00	3030	20240611	-55.71	1311	20240805	2.36	3030	-55.71	20240611	1311	2.36	20240805	3030	-55.71	20240611	1180	13.73	20230807	0.00	N	056090	500	469 억		798085	N	N	0	N	00	N
147	20240805	150501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1329	-139	5	-9.47	1015558912	732433	239.33	1467	1505	1311	1908	1028	1468	1386.56	0.85	0	56936	1555	1511	1489	1445	1423	1500	1434	469	440	500	960	1	1	93815001	1247	63.29	1.74	12	0.78	21.00	763.00	3030	20240611	-56.14	1311	20240805	1.37	3030	-56.14	20240611	1311	1.37	20240805	3030	-56.14	20240611	1180	12.63	20230807	0.00	N	056090	500	469 억		798085	N	N	0	N	00	N
148	20240805	140504	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1353	-115	5	-7.83	822993392	587907	192.10	1467	1505	1351	1908	1028	1468	1399.87	0.85	0	31101	1555	1511	1489	1445	1423	1500	1434	469	440	500	960	1	1	93815001	1269	64.43	1.77	12	0.63	21.00	763.00	3030	20240611	-55.35	1351	20240805	0.15	3030	-55.35	20240611	1351	0.15	20240805	3030	-55.35	20240611	1180	14.66	20230807	0.00	N	056090	500	469 억		798085	N	N	0	N	00	N
149	20240805	130501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1386	-82	5	-5.59	669792377	475898	155.50	1467	1505	1385	1908	1028	1468	1407.43	0.85	0	7728	1555	1511	1489	1445	1423	1500	1434	469	440	500	960	1	1	93815001	1300	66.00	1.82	12	0.51	21.00	763.00	3030	20240611	-54.26	1385	20240805	0.07	3030	-54.26	20240611	1385	0.07	20240805	3030	-54.26	20240611	1180	17.46	20230807	0.00	N	056090	500	469 억		798085	N	N	0	N	00	N
150	20240805	120458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1402	-66	5	-4.50	445897975	315328	103.04	1467	1505	1390	1908	1028	1468	1414.08	0.85	0	18690	1555	1511	1489	1445	1423	1500	1434	469	440	500	960	1	1	93815001	1315	66.76	1.84	12	0.34	21.00	763.00	3030	20240611	-53.73	1390	20240805	0.86	3030	-53.73	20240611	1390	0.86	20240805	3030	-53.73	20240611	1180	18.81	20230807	0.00	N	056090	500	469 억		798085	N	N	0	N	00	N
151	20240805	110501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1410	-58	5	-3.95	332360039	234361	76.58	1467	1505	1390	1908	1028	1468	1418.15	0.85	0	12834	1555	1511	1489	1445	1423	1500	1434	469	440	500	960	1	1	93815001	1323	67.14	1.85	12	0.25	21.00	763.00	3030	20240611	-53.47	1390	20240805	1.44	3030	-53.47	20240611	1390	1.44	20240805	3030	-53.47	20240611	1180	19.49	20230807	0.00	N	056090	500	469 억		798085	N	N	0	N	00	N
152	20240805	100457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1404	-64	5	-4.36	258847214	181989	59.47	1467	1505	1390	1908	1028	1468	1422.32	0.85	0	-460	1555	1511	1489	1445	1423	1500	1434	469	440	500	960	1	1	93815001	1317	66.86	1.84	12	0.19	21.00	763.00	3030	20240611	-53.66	1390	20240805	1.01	3030	-53.66	20240611	1390	1.01	20240805	3030	-53.66	20240611	1180	18.98	20230807	0.00	N	056090	500	469 억		798085	N	N	0	N	00	N
153	20240805	090455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1480	12	2	0.82	37709761	25939	8.48	1467	1480	1440	1908	1028	1468	1453.79	0.85	0	5437	1555	1511	1489	1445	1423	1500	1434	469	440	500	960	1	1	93815001	1388	70.48	1.94	12	0.03	21.00	763.00	3030	20240611	-51.16	1426	20240702	3.79	3030	-51.16	20240611	1426	3.79	20240702	3030	-51.16	20240611	1180	25.42	20230807	0.00	N	056090	500	469 억		798085	N	N	0	N	00	N
154	20240802	160450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1468	-70	5	-4.55	445113781	300059	87.38	1490	1533	1467	1999	1077	1538	1483.47	0.90	0	-47313	1594	1566	1513	1485	1432	1580	1499	469	461	500	1010	1	1	93815001	1377	69.90	1.92	12	0.32	21.00	763.00	3030	20240611	-51.55	1426	20240702	2.95	3030	-51.55	20240611	1426	2.95	20240702	3030	-51.55	20240611	1180	24.41	20230802	0.00	N	056090	500	469 억		845675	N	N	0	N	00	N
155	20240802	150449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1481	-57	5	-3.71	411186529	276988	80.66	1490	1533	1468	1999	1077	1538	1484.49	0.90	0	-44538	1594	1566	1513	1485	1432	1580	1499	469	461	500	1010	1	1	93815001	1389	70.52	1.94	12	0.30	21.00	763.00	3030	20240611	-51.12	1426	20240702	3.86	3030	-51.12	20240611	1426	3.86	20240702	3030	-51.12	20240611	1180	25.51	20230802	0.00	N	056090	500	469 억		845675	N	N	0	N	00	N
156	20240802	140453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1487	-51	5	-3.32	305304029	205253	59.77	1490	1533	1468	1999	1077	1538	1487.45	0.90	0	-48852	1594	1566	1513	1485	1432	1580	1499	469	461	500	1010	1	1	93815001	1395	70.81	1.95	12	0.22	21.00	763.00	3030	20240611	-50.92	1426	20240702	4.28	3030	-50.92	20240611	1426	4.28	20240702	3030	-50.92	20240611	1180	26.02	20230802	0.00	N	056090	500	469 억		845675	N	N	0	N	00	N
157	20240802	130452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1482	-56	5	-3.64	290025647	194972	56.77	1490	1533	1468	1999	1077	1538	1487.52	0.90	0	-46888	1594	1566	1513	1485	1432	1580	1499	469	461	500	1010	1	1	93815001	1390	70.57	1.94	12	0.21	21.00	763.00	3030	20240611	-51.09	1426	20240702	3.93	3030	-51.09	20240611	1426	3.93	20240702	3030	-51.09	20240611	1180	25.59	20230802	0.00	N	056090	500	469 억		845675	N	N	0	N	00	N
158	20240802	120453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1480	-58	5	-3.77	283565881	190615	55.51	1490	1533	1468	1999	1077	1538	1487.64	0.90	0	-46250	1594	1566	1513	1485	1432	1580	1499	469	461	500	1010	1	1	93815001	1388	70.48	1.94	12	0.20	21.00	763.00	3030	20240611	-51.16	1426	20240702	3.79	3030	-51.16	20240611	1426	3.79	20240702	3030	-51.16	20240611	1180	25.42	20230802	0.00	N	056090	500	469 억		845675	N	N	0	N	00	N
159	20240802	110453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1499	-39	5	-2.54	199346437	133951	39.01	1490	1533	1468	1999	1077	1538	1488.20	0.90	0	-26968	1594	1566	1513	1485	1432	1580	1499	469	461	500	1010	1	1	93815001	1406	71.38	1.96	12	0.14	21.00	763.00	3030	20240611	-50.53	1426	20240702	5.12	3030	-50.53	20240611	1426	5.12	20240702	3030	-50.53	20240611	1180	27.03	20230802	0.00	N	056090	500	469 억		845675	N	N	0	N	00	N
160	20240802	100449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1494	-44	5	-2.86	168276126	113276	32.99	1490	1533	1468	1999	1077	1538	1485.54	0.90	0	-25866	1594	1566	1513	1485	1432	1580	1499	469	461	500	1010	1	1	93815001	1402	71.14	1.96	12	0.12	21.00	763.00	3030	20240611	-50.69	1426	20240702	4.77	3030	-50.69	20240611	1426	4.77	20240702	3030	-50.69	20240611	1180	26.61	20230802	0.00	N	056090	500	469 억		845675	N	N	0	N	00	N
161	20240802	090455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1507	-31	5	-2.02	20811506	13948	4.06	1490	1533	1490	1999	1077	1538	1492.08	0.90	0	-2938	1594	1566	1513	1485	1432	1580	1499	469	461	500	1010	1	1	93815001	1414	71.76	1.98	12	0.01	21.00	763.00	3030	20240611	-50.26	1426	20240702	5.68	3030	-50.26	20240611	1426	5.68	20240702	3030	-50.26	20240611	1180	27.71	20230802	0.00	N	056090	500	469 억		845675	N	N	0	N	00	N
162	20240801	160448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1538	78	2	5.34	511845340	339423	97.05	1460	1541	1460	1898	1022	1460	1507.71	0.81	0	89335	1513	1486	1467	1440	1421	1477	1431	469	438	500	960	1	1	93815001	1443	73.24	2.02	12	0.36	21.00	763.00	3030	20240611	-49.24	1426	20240702	7.85	3030	-49.24	20240611	1426	7.85	20240702	3030	-49.24	20240611	1180	30.34	20230801	0.00	N	056090	500	469 억		758069	N	N	0	N	00	N
163	20240801	150502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1529	69	2	4.73	464510613	308490	88.21	1460	1541	1460	1898	1022	1460	1505.76	0.81	0	92983	1513	1486	1467	1440	1421	1477	1431	469	438	500	960	1	1	93815001	1434	72.81	2.00	12	0.33	21.00	763.00	3030	20240611	-49.54	1426	20240702	7.22	3030	-49.54	20240611	1426	7.22	20240702	3030	-49.54	20240611	1180	29.58	20230801	0.00	N	056090	500	469 억		758069	N	N	0	N	00	N
164	20240801	140458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1534	74	2	5.07	399675080	266181	76.11	1460	1535	1460	1898	1022	1460	1501.52	0.81	0	96607	1513	1486	1467	1440	1421	1477	1431	469	438	500	960	1	1	93815001	1439	73.05	2.01	12	0.28	21.00	763.00	3030	20240611	-49.37	1426	20240702	7.57	3030	-49.37	20240611	1426	7.57	20240702	3030	-49.37	20240611	1180	30.00	20230801	0.00	N	056090	500	469 억		758069	N	N	0	N	00	N
165	20240801	130451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1510	50	2	3.42	312631840	208989	59.76	1460	1518	1460	1898	1022	1460	1495.92	0.81	0	73052	1513	1486	1467	1440	1421	1477	1431	469	438	500	960	1	1	93815001	1417	71.90	1.98	12	0.22	21.00	763.00	3030	20240611	-50.17	1426	20240702	5.89	3030	-50.17	20240611	1426	5.89	20240702	3030	-50.17	20240611	1180	27.97	20230801	0.00	N	056090	500	469 억		758069	N	N	0	N	00	N
166	20240801	120454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1512	52	2	3.56	296177826	198104	56.65	1460	1518	1460	1898	1022	1460	1495.06	0.81	0	71783	1513	1486	1467	1440	1421	1477	1431	469	438	500	960	1	1	93815001	1418	72.00	1.98	12	0.21	21.00	763.00	3030	20240611	-50.10	1426	20240702	6.03	3030	-50.10	20240611	1426	6.03	20240702	3030	-50.10	20240611	1180	28.14	20230801	0.00	N	056090	500	469 억		758069	N	N	0	N	00	N
167	20240801	110455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1512	52	2	3.56	224858240	150805	43.12	1460	1518	1460	1898	1022	1460	1491.05	0.81	0	59770	1513	1486	1467	1440	1421	1477	1431	469	438	500	960	1	1	93815001	1418	72.00	1.98	12	0.16	21.00	763.00	3030	20240611	-50.10	1426	20240702	6.03	3030	-50.10	20240611	1426	6.03	20240702	3030	-50.10	20240611	1180	28.14	20230801	0.00	N	056090	500	469 억		758069	N	N	0	N	00	N
168	20240801	100451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1495	35	2	2.40	119879313	80879	23.13	1460	1515	1460	1898	1022	1460	1482.21	0.81	0	37215	1513	1486	1467	1440	1421	1477	1431	469	438	500	960	1	1	93815001	1403	71.19	1.96	12	0.09	21.00	763.00	3030	20240611	-50.66	1426	20240702	4.84	3030	-50.66	20240611	1426	4.84	20240702	3030	-50.66	20240611	1180	26.69	20230801	0.00	N	056090	500	469 억		758069	N	N	0	N	00	N
169	20240801	090444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1495	35	2	2.40	37810857	25720	7.35	1460	1515	1460	1898	1022	1460	1470.10	0.81	0	7076	1513	1486	1467	1440	1421	1477	1431	469	438	500	960	1	1	93815001	1403	71.19	1.96	12	0.03	21.00	763.00	3030	20240611	-50.66	1426	20240702	4.84	3030	-50.66	20240611	1426	4.84	20240702	3030	-50.66	20240611	1180	26.69	20230801	0.00	N	056090	500	469 억		758069	N	N	0	N	00	N