KissMeData/149980/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	160848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7920	450	2	6.02	903391970	116325	169.73	7520	7940	7490	9710	5230	7470	7765.07	0.91	0	8940	7683	7576	7473	7366	7263	7525	7315	19	2240	100	5370	10	1	18591363	1472	17.92	1.71	12	0.63	442.00	4641.00	11838	20230831	-33.10	6386	20231218	24.02	11250	-29.60	20240626	6450	22.79	20240805	13940	-43.19	20230831	6450	22.79	20240805	5.47	N	149980	100	18 억		169937	N	N	0	N	00	N
3	20240830	150856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7920	450	2	6.02	864223660	111372	162.50	7520	7940	7490	9710	5230	7470	7759.79	0.91	0	8263	7683	7576	7473	7366	7263	7525	7315	19	2240	100	5370	10	1	18591363	1472	17.92	1.71	12	0.60	442.00	4641.00	11838	20230831	-33.10	6386	20231218	24.02	11250	-29.60	20240626	6450	22.79	20240805	13940	-43.19	20230831	6450	22.79	20240805	5.47	N	149980	100	18 억		169937	N	N	0	N	00	N
4	20240830	140856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7860	390	2	5.22	552676510	71917	104.93	7520	7880	7490	9710	5230	7470	7684.92	0.91	0	10078	7683	7576	7473	7366	7263	7525	7315	19	2240	100	5370	10	1	18591363	1461	17.78	1.69	12	0.39	442.00	4641.00	11838	20230831	-33.60	6386	20231218	23.08	11250	-30.13	20240626	6450	21.86	20240805	13940	-43.62	20230831	6450	21.86	20240805	5.47	N	149980	100	18 억		169937	N	N	0	N	00	N
5	20240830	130850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7720	250	2	3.35	369910840	48481	70.74	7520	7800	7490	9710	5230	7470	7630.02	0.91	0	522	7683	7576	7473	7366	7263	7525	7315	19	2240	100	5370	10	1	18591363	1435	17.47	1.66	12	0.26	442.00	4641.00	11838	20230831	-34.79	6386	20231218	20.89	11250	-31.38	20240626	6450	19.69	20240805	13940	-44.62	20230831	6450	19.69	20240805	5.47	N	149980	100	18 억		169937	N	N	0	N	00	N
6	20240830	120854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7580	110	2	1.47	140271290	18631	27.18	7520	7580	7490	9710	5230	7470	7528.92	0.91	0	2120	7683	7576	7473	7366	7263	7525	7315	19	2240	100	5370	10	1	18591363	1409	17.15	1.63	12	0.10	442.00	4641.00	11838	20230831	-35.97	6386	20231218	18.70	11250	-32.62	20240626	6450	17.52	20240805	13940	-45.62	20230831	6450	17.52	20240805	5.47	N	149980	100	18 억		169937	N	N	0	N	00	N
7	20240830	110903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7520	50	2	0.67	97219850	12925	18.86	7520	7580	7490	9710	5230	7470	7521.85	0.91	0	1231	7683	7576	7473	7366	7263	7525	7315	19	2240	100	5370	10	1	18591363	1398	17.01	1.62	12	0.07	442.00	4641.00	11838	20230831	-36.48	6386	20231218	17.76	11250	-33.16	20240626	6450	16.59	20240805	13940	-46.05	20230831	6450	16.59	20240805	5.47	N	149980	100	18 억		169937	N	N	0	N	00	N
8	20240830	100859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7520	50	2	0.67	58250200	7744	11.30	7520	7580	7500	9710	5230	7470	7521.98	0.91	0	1916	7683	7576	7473	7366	7263	7525	7315	19	2240	100	5370	10	1	18591363	1398	17.01	1.62	12	0.04	442.00	4641.00	11838	20230831	-36.48	6386	20231218	17.76	11250	-33.16	20240626	6450	16.59	20240805	13940	-46.05	20230831	6450	16.59	20240805	5.47	N	149980	100	18 억		169937	N	N	0	N	00	N
9	20240830	090901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7570	100	2	1.34	8874500	1176	1.72	7520	7580	7520	9710	5230	7470	7546.34	0.91	0	-190	7683	7576	7473	7366	7263	7525	7315	19	2240	100	5370	10	1	18591363	1407	17.13	1.63	12	0.01	442.00	4641.00	11838	20230831	-36.05	6386	20231218	18.54	11250	-32.71	20240626	6450	17.36	20240805	13940	-45.70	20230831	6450	17.36	20240805	5.47	N	149980	100	18 억		169937	N	N	0	N	00	N
10	20240829	160900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7470	-80	5	-1.06	512163660	68531	24.62	7540	7580	7370	9810	5290	7550	7473.46	1.00	0	-15465	8410	7980	7640	7210	6870	7810	7040	19	2260	100	5430	10	1	18591363	1389	16.90	1.61	12	0.37	442.00	4641.00	11838	20230831	-36.90	6386	20231218	16.97	11250	-33.60	20240626	6450	15.81	20240805	13940	-46.41	20230831	6450	15.81	20240805	5.46	N	149980	100	18 억		185369	N	N	0	N	00	N
11	20240829	150909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7490	-60	5	-0.79	493993540	66097	23.75	7540	7580	7370	9810	5290	7550	7473.76	1.00	0	-14869	8410	7980	7640	7210	6870	7810	7040	19	2260	100	5430	10	1	18591363	1392	16.95	1.61	12	0.36	442.00	4641.00	11838	20230831	-36.73	6386	20231218	17.29	11250	-33.42	20240626	6450	16.12	20240805	13940	-46.27	20230831	6450	16.12	20240805	5.46	N	149980	100	18 억		185369	N	N	0	N	00	N
12	20240829	140910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7490	-60	5	-0.79	435965150	58369	20.97	7540	7580	7370	9810	5290	7550	7469.12	1.00	0	-13769	8410	7980	7640	7210	6870	7810	7040	19	2260	100	5430	10	1	18591363	1392	16.95	1.61	12	0.31	442.00	4641.00	11838	20230831	-36.73	6386	20231218	17.29	11250	-33.42	20240626	6450	16.12	20240805	13940	-46.27	20230831	6450	16.12	20240805	5.46	N	149980	100	18 억		185369	N	N	0	N	00	N
13	20240829	130912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7400	-150	5	-1.99	390494660	52282	18.79	7540	7580	7390	9810	5290	7550	7469.00	1.00	0	-12472	8410	7980	7640	7210	6870	7810	7040	19	2260	100	5430	10	1	18591363	1376	16.74	1.59	12	0.28	442.00	4641.00	11838	20230831	-37.49	6386	20231218	15.88	11250	-34.22	20240626	6450	14.73	20240805	13940	-46.92	20230831	6450	14.73	20240805	5.46	N	149980	100	18 억		185369	N	N	0	N	00	N
14	20240829	120910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7460	-90	5	-1.19	278876360	37273	13.39	7540	7580	7410	9810	5290	7550	7481.99	1.00	0	-6249	8410	7980	7640	7210	6870	7810	7040	19	2260	100	5430	10	1	18591363	1387	16.88	1.61	12	0.20	442.00	4641.00	11838	20230831	-36.98	6386	20231218	16.82	11250	-33.69	20240626	6450	15.66	20240805	13940	-46.48	20230831	6450	15.66	20240805	5.46	N	149980	100	18 억		185369	N	N	0	N	00	N
15	20240829	110910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7560	10	2	0.13	233413150	31207	11.21	7540	7580	7410	9810	5290	7550	7479.51	1.00	0	-3838	8410	7980	7640	7210	6870	7810	7040	19	2260	100	5430	10	1	18591363	1406	17.10	1.63	12	0.17	442.00	4641.00	11838	20230831	-36.14	6386	20231218	18.38	11250	-32.80	20240626	6450	17.21	20240805	13940	-45.77	20230831	6450	17.21	20240805	5.46	N	149980	100	18 억		185369	N	N	0	N	00	N
16	20240829	100904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7570	20	2	0.26	196631840	26305	9.45	7540	7580	7410	9810	5290	7550	7475.07	1.00	0	-872	8410	7980	7640	7210	6870	7810	7040	19	2260	100	5430	10	1	18591363	1407	17.13	1.63	12	0.14	442.00	4641.00	11838	20230831	-36.05	6386	20231218	18.54	11250	-32.71	20240626	6450	17.36	20240805	13940	-45.70	20230831	6450	17.36	20240805	5.46	N	149980	100	18 억		185369	N	N	0	N	00	N
17	20240829	090908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7500	-50	5	-0.66	28147100	3763	1.35	7540	7540	7450	9810	5290	7550	7479.91	1.00	0	473	8410	7980	7640	7210	6870	7810	7040	19	2260	100	5430	10	1	18591363	1394	16.97	1.62	12	0.02	442.00	4641.00	11838	20230831	-36.64	6386	20231218	17.44	11250	-33.33	20240626	6450	16.28	20240805	13940	-46.20	20230831	6450	16.28	20240805	5.46	N	149980	100	18 억		185369	N	N	0	N	00	N
18	20240828	160840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7550	-100	5	-1.31	2158808730	276341	345.08	7690	8070	7300	9940	5360	7650	7812.63	1.08	0	-14077	7883	7766	7533	7416	7183	7825	7475	19	2290	100	5500	10	1	18591363	1404	17.08	1.63	12	1.49	442.00	4641.00	11838	20230831	-36.22	6386	20231218	18.23	11250	-32.89	20240626	6450	17.05	20240805	13940	-45.84	20230831	6450	17.05	20240805	5.54	N	149980	100	18 억		200242	N	N	0	N	00	N
19	20240828	150846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7780	130	2	1.70	1754680730	222952	278.41	7690	8070	7670	9940	5360	7650	7870.22	1.08	0	-23052	7883	7766	7533	7416	7183	7825	7475	19	2290	100	5500	10	1	18591363	1446	17.60	1.68	12	1.20	442.00	4641.00	11838	20230831	-34.28	6386	20231218	21.83	11250	-30.84	20240626	6450	20.62	20240805	13940	-44.19	20230831	6450	20.62	20240805	5.54	N	149980	100	18 억		200242	N	N	0	N	00	N
20	20240828	140847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7780	130	2	1.70	1655302510	210197	262.48	7690	8070	7670	9940	5360	7650	7875.01	1.08	0	-19250	7883	7766	7533	7416	7183	7825	7475	19	2290	100	5500	10	1	18591363	1446	17.60	1.68	12	1.13	442.00	4641.00	11838	20230831	-34.28	6386	20231218	21.83	11250	-30.84	20240626	6450	20.62	20240805	13940	-44.19	20230831	6450	20.62	20240805	5.54	N	149980	100	18 억		200242	N	N	0	N	00	N
21	20240828	130844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7810	160	2	2.09	1460542040	185107	231.15	7690	8070	7670	9940	5360	7650	7890.26	1.08	0	-20589	7883	7766	7533	7416	7183	7825	7475	19	2290	100	5500	10	1	18591363	1452	17.67	1.68	12	1.00	442.00	4641.00	11838	20230831	-34.03	6386	20231218	22.30	11250	-30.58	20240626	6450	21.09	20240805	13940	-43.97	20230831	6450	21.09	20240805	5.54	N	149980	100	18 억		200242	N	N	0	N	00	N
22	20240828	120843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7740	90	2	1.18	1439727730	182433	227.81	7690	8070	7670	9940	5360	7650	7891.82	1.08	0	-19202	7883	7766	7533	7416	7183	7825	7475	19	2290	100	5500	10	1	18591363	1439	17.51	1.67	12	0.98	442.00	4641.00	11838	20230831	-34.62	6386	20231218	21.20	11250	-31.20	20240626	6450	20.00	20240805	13940	-44.48	20230831	6450	20.00	20240805	5.54	N	149980	100	18 억		200242	N	N	0	N	00	N
23	20240828	110843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7750	100	2	1.31	1359364170	172031	214.82	7690	8070	7670	9940	5360	7650	7901.86	1.08	0	-15967	7883	7766	7533	7416	7183	7825	7475	19	2290	100	5500	10	1	18591363	1441	17.53	1.67	12	0.93	442.00	4641.00	11838	20230831	-34.53	6386	20231218	21.36	11250	-31.11	20240626	6450	20.16	20240805	13940	-44.40	20230831	6450	20.16	20240805	5.54	N	149980	100	18 억		200242	N	N	0	N	00	N
24	20240828	100911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7890	240	2	3.14	1072932110	135476	169.18	7690	8070	7670	9940	5360	7650	7919.72	1.08	0	1499	7883	7766	7533	7416	7183	7825	7475	19	2290	100	5500	10	1	18591363	1467	17.85	1.70	12	0.73	442.00	4641.00	11838	20230831	-33.35	6386	20231218	23.55	11250	-29.87	20240626	6450	22.33	20240805	13940	-43.40	20230831	6450	22.33	20240805	5.54	N	149980	100	18 억		200242	N	N	0	N	00	N
25	20240828	090857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7760	110	2	1.44	124551770	16161	20.18	7690	7760	7670	9940	5360	7650	7706.93	1.08	0	-3917	7883	7766	7533	7416	7183	7825	7475	19	2290	100	5500	10	1	18591363	1443	17.56	1.67	12	0.09	442.00	4641.00	11838	20230831	-34.45	6386	20231218	21.52	11250	-31.02	20240626	6450	20.31	20240805	13940	-44.33	20230831	6450	20.31	20240805	5.54	N	149980	100	18 억		200242	N	N	0	N	00	N
26	20240827	160840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7650	230	2	3.10	581526630	77648	91.12	7520	7650	7300	9640	5200	7420	7489.05	1.13	0	-9949	7533	7476	7413	7356	7293	7445	7325	19	2220	100	5340	10	1	18591363	1422	17.31	1.65	12	0.42	442.00	4641.00	11838	20230831	-35.38	6386	20231218	19.79	11250	-32.00	20240626	6450	18.60	20240805	13940	-45.12	20230831	6450	18.60	20240805	5.51	N	149980	100	18 억		210549	N	N	0	N	00	N
27	20240827	150844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7620	200	2	2.70	515990440	69058	81.04	7520	7650	7300	9640	5200	7420	7471.84	1.13	0	-7965	7533	7476	7413	7356	7293	7445	7325	19	2220	100	5340	10	1	18591363	1417	17.24	1.64	12	0.37	442.00	4641.00	11838	20230831	-35.63	6386	20231218	19.32	11250	-32.27	20240626	6450	18.14	20240805	13940	-45.34	20230831	6450	18.14	20240805	5.51	N	149980	100	18 억		210549	N	N	0	N	00	N
28	20240827	140847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7430	10	2	0.13	272022510	36819	43.21	7520	7520	7300	9640	5200	7420	7388.10	1.13	0	-7788	7533	7476	7413	7356	7293	7445	7325	19	2220	100	5340	10	1	18591363	1381	16.81	1.60	12	0.20	442.00	4641.00	11838	20230831	-37.24	6386	20231218	16.35	11250	-33.96	20240626	6450	15.19	20240805	13940	-46.70	20230831	6450	15.19	20240805	5.51	N	149980	100	18 억		210549	N	N	0	N	00	N
29	20240827	130849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7430	10	2	0.13	255226410	34555	40.55	7520	7520	7300	9640	5200	7420	7386.09	1.13	0	-8535	7533	7476	7413	7356	7293	7445	7325	19	2220	100	5340	10	1	18591363	1381	16.81	1.60	12	0.19	442.00	4641.00	11838	20230831	-37.24	6386	20231218	16.35	11250	-33.96	20240626	6450	15.19	20240805	13940	-46.70	20230831	6450	15.19	20240805	5.51	N	149980	100	18 억		210549	N	N	0	N	00	N
30	20240827	120850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7380	-40	5	-0.54	239312860	32403	38.03	7520	7520	7300	9640	5200	7420	7385.52	1.13	0	-8350	7533	7476	7413	7356	7293	7445	7325	19	2220	100	5340	10	1	18591363	1372	16.70	1.59	12	0.17	442.00	4641.00	11838	20230831	-37.66	6386	20231218	15.57	11250	-34.40	20240626	6450	14.42	20240805	13940	-47.06	20230831	6450	14.42	20240805	5.51	N	149980	100	18 억		210549	N	N	0	N	00	N
31	20240827	110846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7390	-30	5	-0.40	215600660	29179	34.24	7520	7520	7300	9640	5200	7420	7388.90	1.13	0	-8606	7533	7476	7413	7356	7293	7445	7325	19	2220	100	5340	10	1	18591363	1374	16.72	1.59	12	0.16	442.00	4641.00	11838	20230831	-37.57	6386	20231218	15.72	11250	-34.31	20240626	6450	14.57	20240805	13940	-46.99	20230831	6450	14.57	20240805	5.51	N	149980	100	18 억		210549	N	N	0	N	00	N
32	20240827	100846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7390	-30	5	-0.40	161644820	21837	25.63	7520	7520	7300	9640	5200	7420	7402.34	1.13	0	-9357	7533	7476	7413	7356	7293	7445	7325	19	2220	100	5340	10	1	18591363	1374	16.72	1.59	12	0.12	442.00	4641.00	11838	20230831	-37.57	6386	20231218	15.72	11250	-34.31	20240626	6450	14.57	20240805	13940	-46.99	20230831	6450	14.57	20240805	5.51	N	149980	100	18 억		210549	N	N	0	N	00	N
33	20240827	090845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7430	10	2	0.13	62334450	8351	9.80	7520	7520	7380	9640	5200	7420	7464.31	1.13	0	-3571	7533	7476	7413	7356	7293	7445	7325	19	2220	100	5340	10	1	18591363	1381	16.81	1.60	12	0.04	442.00	4641.00	11838	20230831	-37.24	6386	20231218	16.35	11250	-33.96	20240626	6450	15.19	20240805	13940	-46.70	20230831	6450	15.19	20240805	5.51	N	149980	100	18 억		210549	N	N	0	N	00	N
34	20240826	160832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7420	20	2	0.27	630647340	85181	88.25	7440	7470	7350	9620	5180	7400	7403.61	1.15	0	-4167	7626	7512	7406	7292	7186	7570	7350	19	2220	100	5320	10	1	18591363	1379	16.79	1.60	12	0.46	442.00	4641.00	11838	20230831	-37.32	6386	20231218	16.19	11250	-34.04	20240626	6450	15.04	20240805	13940	-46.77	20230831	6450	15.04	20240805	5.54	N	149980	100	18 억		214714	N	N	0	N	00	N
35	20240826	150839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7450	50	2	0.68	612325540	82717	85.70	7440	7470	7350	9620	5180	7400	7402.66	1.15	0	-4107	7626	7512	7406	7292	7186	7570	7350	19	2220	100	5320	10	1	18591363	1385	16.86	1.61	12	0.44	442.00	4641.00	11838	20230831	-37.07	6386	20231218	16.66	11250	-33.78	20240626	6450	15.50	20240805	13940	-46.56	20230831	6450	15.50	20240805	5.54	N	149980	100	18 억		214714	N	N	0	N	00	N
36	20240826	140842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7400	0	3	0.00	537986650	72684	75.30	7440	7470	7350	9620	5180	7400	7401.72	1.15	0	-4439	7626	7512	7406	7292	7186	7570	7350	19	2220	100	5320	10	1	18591363	1376	16.74	1.59	12	0.39	442.00	4641.00	11838	20230831	-37.49	6386	20231218	15.88	11250	-34.22	20240626	6450	14.73	20240805	13940	-46.92	20230831	6450	14.73	20240805	5.54	N	149980	100	18 억		214714	N	N	0	N	00	N
37	20240826	130844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7400	0	3	0.00	502167490	67847	70.29	7440	7470	7350	9620	5180	7400	7401.47	1.15	0	-4461	7626	7512	7406	7292	7186	7570	7350	19	2220	100	5320	10	1	18591363	1376	16.74	1.59	12	0.36	442.00	4641.00	11838	20230831	-37.49	6386	20231218	15.88	11250	-34.22	20240626	6450	14.73	20240805	13940	-46.92	20230831	6450	14.73	20240805	5.54	N	149980	100	18 억		214714	N	N	0	N	00	N
38	20240826	120838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7400	0	3	0.00	436058880	58906	61.03	7440	7470	7350	9620	5180	7400	7402.62	1.15	0	-547	7626	7512	7406	7292	7186	7570	7350	19	2220	100	5320	10	1	18591363	1376	16.74	1.59	12	0.32	442.00	4641.00	11838	20230831	-37.49	6386	20231218	15.88	11250	-34.22	20240626	6450	14.73	20240805	13940	-46.92	20230831	6450	14.73	20240805	5.54	N	149980	100	18 억		214714	N	N	0	N	00	N
39	20240826	110843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7410	10	2	0.14	377874050	51048	52.89	7440	7470	7350	9620	5180	7400	7402.33	1.15	0	3027	7626	7512	7406	7292	7186	7570	7350	19	2220	100	5320	10	1	18591363	1378	16.76	1.60	12	0.27	442.00	4641.00	11838	20230831	-37.40	6386	20231218	16.04	11250	-34.13	20240626	6450	14.88	20240805	13940	-46.84	20230831	6450	14.88	20240805	5.54	N	149980	100	18 억		214714	N	N	0	N	00	N
40	20240826	100842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7420	20	2	0.27	183221090	24723	25.61	7440	7470	7350	9620	5180	7400	7410.96	1.15	0	-5357	7626	7512	7406	7292	7186	7570	7350	19	2220	100	5320	10	1	18591363	1379	16.79	1.60	12	0.13	442.00	4641.00	11838	20230831	-37.32	6386	20231218	16.19	11250	-34.04	20240626	6450	15.04	20240805	13940	-46.77	20230831	6450	15.04	20240805	5.54	N	149980	100	18 억		214714	N	N	0	N	00	N
41	20240826	090839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7440	40	2	0.54	25696740	3457	3.58	7440	7470	7410	9620	5180	7400	7433.25	1.15	0	-412	7626	7512	7406	7292	7186	7570	7350	19	2220	100	5320	10	1	18591363	1383	16.83	1.60	12	0.02	442.00	4641.00	11838	20230831	-37.15	6386	20231218	16.50	11250	-33.87	20240626	6450	15.35	20240805	13940	-46.63	20230831	6450	15.35	20240805	5.54	N	149980	100	18 억		214714	N	N	0	N	00	N
42	20240823	160834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7400	100	2	1.37	703449050	95593	130.43	7300	7520	7300	9490	5110	7300	7358.79	1.41	0	-40430	7586	7442	7336	7192	7086	7515	7265	19	2190	100	5250	10	1	18591363	1376	16.74	1.59	12	0.51	442.00	4641.00	11838	20230831	-37.49	6386	20231218	15.88	11250	-34.22	20240626	6450	14.73	20240805	13940	-46.92	20230831	6450	14.73	20240805	5.47	N	149980	100	18 억		262096	N	N	0	N	00	N
43	20240823	150841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7400	100	2	1.37	672983440	91471	124.80	7300	7520	7300	9490	5110	7300	7357.34	1.41	0	-40054	7586	7442	7336	7192	7086	7515	7265	19	2190	100	5250	10	1	18591363	1376	16.74	1.59	12	0.49	442.00	4641.00	11838	20230831	-37.49	6386	20231218	15.88	11250	-34.22	20240626	6450	14.73	20240805	13940	-46.92	20230831	6450	14.73	20240805	5.47	N	149980	100	18 억		262096	N	N	0	N	00	N
44	20240823	140840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7380	80	2	1.10	624879940	84949	115.90	7300	7520	7300	9490	5110	7300	7355.94	1.41	0	-40666	7586	7442	7336	7192	7086	7515	7265	19	2190	100	5250	10	1	18591363	1372	16.70	1.59	12	0.46	442.00	4641.00	11838	20230831	-37.66	6386	20231218	15.57	11250	-34.40	20240626	6450	14.42	20240805	13940	-47.06	20230831	6450	14.42	20240805	5.47	N	149980	100	18 억		262096	N	N	0	N	00	N
45	20240823	130840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7410	110	2	1.51	588806410	80062	109.24	7300	7520	7300	9490	5110	7300	7354.38	1.41	0	-40310	7586	7442	7336	7192	7086	7515	7265	19	2190	100	5250	10	1	18591363	1378	16.76	1.60	12	0.43	442.00	4641.00	11838	20230831	-37.40	6386	20231218	16.04	11250	-34.13	20240626	6450	14.88	20240805	13940	-46.84	20230831	6450	14.88	20240805	5.47	N	149980	100	18 억		262096	N	N	0	N	00	N
46	20240823	120839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7360	60	2	0.82	556138920	75632	103.19	7300	7520	7300	9490	5110	7300	7353.22	1.41	0	-39898	7586	7442	7336	7192	7086	7515	7265	19	2190	100	5250	10	1	18591363	1368	16.65	1.59	12	0.41	442.00	4641.00	11838	20230831	-37.83	6386	20231218	15.25	11250	-34.58	20240626	6450	14.11	20240805	13940	-47.20	20230831	6450	14.11	20240805	5.47	N	149980	100	18 억		262096	N	N	0	N	00	N
47	20240823	110837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7360	60	2	0.82	535463270	72833	99.37	7300	7520	7300	9490	5110	7300	7351.93	1.41	0	-39645	7586	7442	7336	7192	7086	7515	7265	19	2190	100	5250	10	1	18591363	1368	16.65	1.59	12	0.39	442.00	4641.00	11838	20230831	-37.83	6386	20231218	15.25	11250	-34.58	20240626	6450	14.11	20240805	13940	-47.20	20230831	6450	14.11	20240805	5.47	N	149980	100	18 억		262096	N	N	0	N	00	N
48	20240823	100839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7340	40	2	0.55	456494170	62054	84.67	7300	7520	7300	9490	5110	7300	7356.40	1.41	0	-34186	7586	7442	7336	7192	7086	7515	7265	19	2190	100	5250	10	1	18591363	1365	16.61	1.58	12	0.33	442.00	4641.00	11838	20230831	-38.00	6386	20231218	14.94	11250	-34.76	20240626	6450	13.80	20240805	13940	-47.35	20230831	6450	13.80	20240805	5.47	N	149980	100	18 억		262096	N	N	0	N	00	N
49	20240823	090840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7400	100	2	1.37	236366240	32336	44.12	7300	7430	7300	9490	5110	7300	7309.69	1.41	0	-18929	7586	7442	7336	7192	7086	7515	7265	19	2190	100	5250	10	1	18591363	1376	16.74	1.59	12	0.17	442.00	4641.00	11838	20230831	-37.49	6386	20231218	15.88	11250	-34.22	20240626	6450	14.73	20240805	13940	-46.92	20230831	6450	14.73	20240805	5.47	N	149980	100	18 억		262096	N	N	0	N	00	N
50	20240822	160833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7300	50	2	0.69	537087490	73119	75.76	7290	7480	7230	9420	5080	7250	7345.41	1.48	0	-13721	7570	7410	7310	7150	7050	7360	7100	19	2170	100	5220	10	1	18591363	1357	16.52	1.57	12	0.39	442.00	4641.00	11838	20230831	-38.33	6386	20231218	14.31	11250	-35.11	20240626	6450	13.18	20240805	13940	-47.63	20230831	6450	13.18	20240805	5.50	N	149980	100	18 억		275858	N	N	0	N	00	N
51	20240822	150841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7290	40	2	0.55	513871920	69925	72.45	7290	7480	7240	9420	5080	7250	7348.90	1.48	0	-13692	7570	7410	7310	7150	7050	7360	7100	19	2170	100	5220	10	1	18591363	1355	16.49	1.57	12	0.38	442.00	4641.00	11838	20230831	-38.42	6386	20231218	14.16	11250	-35.20	20240626	6450	13.02	20240805	13940	-47.70	20230831	6450	13.02	20240805	5.50	N	149980	100	18 억		275858	N	N	0	N	00	N
52	20240822	140841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7290	40	2	0.55	499609660	67963	70.42	7290	7480	7240	9420	5080	7250	7351.20	1.48	0	-12863	7570	7410	7310	7150	7050	7360	7100	19	2170	100	5220	10	1	18591363	1355	16.49	1.57	12	0.37	442.00	4641.00	11838	20230831	-38.42	6386	20231218	14.16	11250	-35.20	20240626	6450	13.02	20240805	13940	-47.70	20230831	6450	13.02	20240805	5.50	N	149980	100	18 억		275858	N	N	0	N	00	N
53	20240822	130842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7380	130	2	1.79	469102490	63778	66.08	7290	7480	7240	9420	5080	7250	7355.24	1.48	0	-14591	7570	7410	7310	7150	7050	7360	7100	19	2170	100	5220	10	1	18591363	1372	16.70	1.59	12	0.34	442.00	4641.00	11838	20230831	-37.66	6386	20231218	15.57	11250	-34.40	20240626	6450	14.42	20240805	13940	-47.06	20230831	6450	14.42	20240805	5.50	N	149980	100	18 억		275858	N	N	0	N	00	N
54	20240822	120845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7330	80	2	1.10	383638140	52049	53.93	7290	7480	7290	9420	5080	7250	7370.72	1.48	0	-9770	7570	7410	7310	7150	7050	7360	7100	19	2170	100	5220	10	1	18591363	1363	16.58	1.58	12	0.28	442.00	4641.00	11838	20230831	-38.08	6386	20231218	14.78	11250	-34.84	20240626	6450	13.64	20240805	13940	-47.42	20230831	6450	13.64	20240805	5.50	N	149980	100	18 억		275858	N	N	0	N	00	N
55	20240822	110836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7400	150	2	2.07	304711870	41308	42.80	7290	7480	7290	9420	5080	7250	7376.59	1.48	0	-8647	7570	7410	7310	7150	7050	7360	7100	19	2170	100	5220	10	1	18591363	1376	16.74	1.59	12	0.22	442.00	4641.00	11838	20230831	-37.49	6386	20231218	15.88	11250	-34.22	20240626	6450	14.73	20240805	13940	-46.92	20230831	6450	14.73	20240805	5.50	N	149980	100	18 억		275858	N	N	0	N	00	N
56	20240822	100836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7360	110	2	1.52	196383730	26612	27.57	7290	7480	7290	9420	5080	7250	7379.53	1.48	0	-4495	7570	7410	7310	7150	7050	7360	7100	19	2170	100	5220	10	1	18591363	1368	16.65	1.59	12	0.14	442.00	4641.00	11838	20230831	-37.83	6386	20231218	15.25	11250	-34.58	20240626	6450	14.11	20240805	13940	-47.20	20230831	6450	14.11	20240805	5.50	N	149980	100	18 억		275858	N	N	0	N	00	N
57	20240822	090838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7360	110	2	1.52	37051130	5029	5.21	7290	7420	7290	9420	5080	7250	7367.54	1.48	0	-824	7570	7410	7310	7150	7050	7360	7100	19	2170	100	5220	10	1	18591363	1368	16.65	1.59	12	0.03	442.00	4641.00	11838	20230831	-37.83	6386	20231218	15.25	11250	-34.58	20240626	6450	14.11	20240805	13940	-47.20	20230831	6450	14.11	20240805	5.50	N	149980	100	18 억		275858	N	N	0	N	00	N
58	20240821	160831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7250	-150	5	-2.03	699159500	96004	131.51	7400	7470	7210	9620	5180	7400	7282.66	1.54	0	-10620	7606	7502	7426	7322	7246	7555	7375	19	2220	100	5320	10	1	18591363	1348	16.40	1.56	12	0.52	442.00	4641.00	11838	20230831	-38.76	6386	20231218	13.53	11250	-35.56	20240626	6450	12.40	20240805	13940	-47.99	20230831	6450	12.40	20240805	5.47	N	149980	100	18 억		286478	N	N	0	N	00	N
59	20240821	150843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7300	-100	5	-1.35	684603040	93999	128.76	7400	7470	7210	9620	5180	7400	7283.09	1.54	0	-11069	7606	7502	7426	7322	7246	7555	7375	19	2220	100	5320	10	1	18591363	1357	16.52	1.57	12	0.51	442.00	4641.00	11838	20230831	-38.33	6386	20231218	14.31	11250	-35.11	20240626	6450	13.18	20240805	13940	-47.63	20230831	6450	13.18	20240805	5.47	N	149980	100	18 억		286478	N	N	0	N	00	N
60	20240821	140837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7250	-150	5	-2.03	582035890	79888	109.43	7400	7470	7210	9620	5180	7400	7285.65	1.54	0	-17790	7606	7502	7426	7322	7246	7555	7375	19	2220	100	5320	10	1	18591363	1348	16.40	1.56	12	0.43	442.00	4641.00	11838	20230831	-38.76	6386	20231218	13.53	11250	-35.56	20240626	6450	12.40	20240805	13940	-47.99	20230831	6450	12.40	20240805	5.47	N	149980	100	18 억		286478	N	N	0	N	00	N
61	20240821	130845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7240	-160	5	-2.16	528319540	72472	99.27	7400	7470	7210	9620	5180	7400	7289.98	1.54	0	-17043	7606	7502	7426	7322	7246	7555	7375	19	2220	100	5320	10	1	18591363	1346	16.38	1.56	12	0.39	442.00	4641.00	11838	20230831	-38.84	6386	20231218	13.37	11250	-35.64	20240626	6450	12.25	20240805	13940	-48.06	20230831	6450	12.25	20240805	5.47	N	149980	100	18 억		286478	N	N	0	N	00	N
62	20240821	120844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7250	-150	5	-2.03	473147620	64858	88.84	7400	7470	7210	9620	5180	7400	7295.13	1.54	0	-19913	7606	7502	7426	7322	7246	7555	7375	19	2220	100	5320	10	1	18591363	1348	16.40	1.56	12	0.35	442.00	4641.00	11838	20230831	-38.76	6386	20231218	13.53	11250	-35.56	20240626	6450	12.40	20240805	13940	-47.99	20230831	6450	12.40	20240805	5.47	N	149980	100	18 억		286478	N	N	0	N	00	N
63	20240821	110840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7230	-170	5	-2.30	373015470	51037	69.91	7400	7470	7210	9620	5180	7400	7308.73	1.54	0	-17791	7606	7502	7426	7322	7246	7555	7375	19	2220	100	5320	10	1	18591363	1344	16.36	1.56	12	0.27	442.00	4641.00	11838	20230831	-38.93	6386	20231218	13.22	11250	-35.73	20240626	6450	12.09	20240805	13940	-48.13	20230831	6450	12.09	20240805	5.47	N	149980	100	18 억		286478	N	N	0	N	00	N
64	20240821	100845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7300	-100	5	-1.35	218186480	29707	40.69	7400	7470	7290	9620	5180	7400	7344.62	1.54	0	-9774	7606	7502	7426	7322	7246	7555	7375	19	2220	100	5320	10	1	18591363	1357	16.52	1.57	12	0.16	442.00	4641.00	11838	20230831	-38.33	6386	20231218	14.31	11250	-35.11	20240626	6450	13.18	20240805	13940	-47.63	20230831	6450	13.18	20240805	5.47	N	149980	100	18 억		286478	N	N	0	N	00	N
65	20240821	090836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7440	40	2	0.54	16827720	2275	3.12	7400	7440	7340	9620	5180	7400	7396.80	1.54	0	-799	7606	7502	7426	7322	7246	7555	7375	19	2220	100	5320	10	1	18591363	1383	16.83	1.60	12	0.01	442.00	4641.00	11838	20230831	-37.15	6386	20231218	16.50	11250	-33.87	20240626	6450	15.35	20240805	13940	-46.63	20230831	6450	15.35	20240805	5.47	N	149980	100	18 억		286478	N	N	0	N	00	N
66	20240820	160825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7400	20	2	0.27	540633740	72881	78.07	7380	7530	7350	9590	5170	7380	7418.07	1.53	0	2325	7693	7536	7423	7266	7153	7480	7210	19	2210	100	5310	10	1	18591363	1376	16.74	1.59	12	0.39	442.00	4641.00	11838	20230831	-37.49	6386	20231218	15.88	11250	-34.22	20240626	6450	14.73	20240805	13940	-46.92	20230831	6450	14.73	20240805	5.37	N	149980	100	18 억		284153	N	N	0	N	00	N
67	20240820	150838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7420	40	2	0.54	502778970	67756	72.58	7380	7530	7350	9590	5170	7380	7420.44	1.53	0	1248	7693	7536	7423	7266	7153	7480	7210	19	2210	100	5310	10	1	18591363	1379	16.79	1.60	12	0.36	442.00	4641.00	11838	20230831	-37.32	6386	20231218	16.19	11250	-34.04	20240626	6450	15.04	20240805	13940	-46.77	20230831	6450	15.04	20240805	5.37	N	149980	100	18 억		284153	N	N	0	N	00	N
68	20240820	140835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7400	20	2	0.27	419592810	56525	60.55	7380	7530	7350	9590	5170	7380	7423.14	1.53	0	-303	7693	7536	7423	7266	7153	7480	7210	19	2210	100	5310	10	1	18591363	1376	16.74	1.59	12	0.30	442.00	4641.00	11838	20230831	-37.49	6386	20231218	15.88	11250	-34.22	20240626	6450	14.73	20240805	13940	-46.92	20230831	6450	14.73	20240805	5.37	N	149980	100	18 억		284153	N	N	0	N	00	N
69	20240820	130836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7440	60	2	0.81	365393440	49221	52.73	7380	7530	7350	9590	5170	7380	7423.53	1.53	0	-88	7693	7536	7423	7266	7153	7480	7210	19	2210	100	5310	10	1	18591363	1383	16.83	1.60	12	0.26	442.00	4641.00	11838	20230831	-37.15	6386	20231218	16.50	11250	-33.87	20240626	6450	15.35	20240805	13940	-46.63	20230831	6450	15.35	20240805	5.37	N	149980	100	18 억		284153	N	N	0	N	00	N
70	20240820	120832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7480	100	2	1.36	318434560	42920	45.98	7380	7530	7350	9590	5170	7380	7419.26	1.53	0	2392	7693	7536	7423	7266	7153	7480	7210	19	2210	100	5310	10	1	18591363	1391	16.92	1.61	12	0.23	442.00	4641.00	11838	20230831	-36.81	6386	20231218	17.13	11250	-33.51	20240626	6450	15.97	20240805	13940	-46.34	20230831	6450	15.97	20240805	5.37	N	149980	100	18 억		284153	N	N	0	N	00	N
71	20240820	110829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7390	10	2	0.14	250166250	33741	36.14	7380	7530	7350	9590	5170	7380	7414.31	1.53	0	2595	7693	7536	7423	7266	7153	7480	7210	19	2210	100	5310	10	1	18591363	1374	16.72	1.59	12	0.18	442.00	4641.00	11838	20230831	-37.57	6386	20231218	15.72	11250	-34.31	20240626	6450	14.57	20240805	13940	-46.99	20230831	6450	14.57	20240805	5.37	N	149980	100	18 억		284153	N	N	0	N	00	N
72	20240820	100828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7390	10	2	0.14	162862690	21898	23.46	7380	7530	7380	9590	5170	7380	7437.34	1.53	0	1794	7693	7536	7423	7266	7153	7480	7210	19	2210	100	5310	10	1	18591363	1374	16.72	1.59	12	0.12	442.00	4641.00	11838	20230831	-37.57	6386	20231218	15.72	11250	-34.31	20240626	6450	14.57	20240805	13940	-46.99	20230831	6450	14.57	20240805	5.37	N	149980	100	18 억		284153	N	N	0	N	00	N
73	20240820	090831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7480	100	2	1.36	87007930	11682	12.51	7380	7530	7380	9590	5170	7380	7448.06	1.53	0	-877	7693	7536	7423	7266	7153	7480	7210	19	2210	100	5310	10	1	18591363	1391	16.92	1.61	12	0.06	442.00	4641.00	11838	20230831	-36.81	6386	20231218	17.13	11250	-33.51	20240626	6450	15.97	20240805	13940	-46.34	20230831	6450	15.97	20240805	5.37	N	149980	100	18 억		284153	N	N	0	N	00	N
74	20240819	160821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7380	-120	5	-1.60	692875770	93048	41.06	7540	7580	7310	9750	5250	7500	7446.70	1.47	0	10610	7840	7670	7550	7380	7260	7610	7320	19	2250	100	5400	10	1	18591363	1372	16.70	1.59	12	0.50	442.00	4641.00	11838	20230831	-37.66	6386	20231218	15.57	11250	-34.40	20240626	6450	14.42	20240805	13940	-47.06	20230831	6450	14.42	20240805	5.30	N	149980	100	18 억		273539	N	N	0	N	00	N
75	20240819	150828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7430	-70	5	-0.93	477433270	63860	28.18	7540	7580	7420	9750	5250	7500	7476.25	1.47	0	5807	7840	7670	7550	7380	7260	7610	7320	19	2250	100	5400	10	1	18591363	1381	16.81	1.60	12	0.34	442.00	4641.00	11838	20230831	-37.24	6386	20231218	16.35	11250	-33.96	20240626	6450	15.19	20240805	13940	-46.70	20230831	6450	15.19	20240805	5.30	N	149980	100	18 억		273539	N	N	0	N	00	N
76	20240819	140829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7450	-50	5	-0.67	385700650	51546	22.75	7540	7580	7420	9750	5250	7500	7482.65	1.47	0	3050	7840	7670	7550	7380	7260	7610	7320	19	2250	100	5400	10	1	18591363	1385	16.86	1.61	12	0.28	442.00	4641.00	11838	20230831	-37.07	6386	20231218	16.66	11250	-33.78	20240626	6450	15.50	20240805	13940	-46.56	20230831	6450	15.50	20240805	5.30	N	149980	100	18 억		273539	N	N	0	N	00	N
77	20240819	130825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7470	-30	5	-0.40	341759660	45641	20.14	7540	7580	7420	9750	5250	7500	7487.99	1.47	0	1566	7840	7670	7550	7380	7260	7610	7320	19	2250	100	5400	10	1	18591363	1389	16.90	1.61	12	0.25	442.00	4641.00	11838	20230831	-36.90	6386	20231218	16.97	11250	-33.60	20240626	6450	15.81	20240805	13940	-46.41	20230831	6450	15.81	20240805	5.30	N	149980	100	18 억		273539	N	N	0	N	00	N
78	20240819	120824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7460	-40	5	-0.53	295405360	39442	17.40	7540	7580	7420	9750	5250	7500	7489.61	1.47	0	1288	7840	7670	7550	7380	7260	7610	7320	19	2250	100	5400	10	1	18591363	1387	16.88	1.61	12	0.21	442.00	4641.00	11838	20230831	-36.98	6386	20231218	16.82	11250	-33.69	20240626	6450	15.66	20240805	13940	-46.48	20230831	6450	15.66	20240805	5.30	N	149980	100	18 억		273539	N	N	0	N	00	N
79	20240819	110826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7480	-20	5	-0.27	232957200	31064	13.71	7540	7580	7440	9750	5250	7500	7499.27	1.47	0	1165	7840	7670	7550	7380	7260	7610	7320	19	2250	100	5400	10	1	18591363	1391	16.92	1.61	12	0.17	442.00	4641.00	11838	20230831	-36.81	6386	20231218	17.13	11250	-33.51	20240626	6450	15.97	20240805	13940	-46.34	20230831	6450	15.97	20240805	5.30	N	149980	100	18 억		273539	N	N	0	N	00	N
80	20240819	100828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7450	-50	5	-0.67	167334120	22269	9.83	7540	7580	7450	9750	5250	7500	7514.22	1.47	0	1736	7840	7670	7550	7380	7260	7610	7320	19	2250	100	5400	10	1	18591363	1385	16.86	1.61	12	0.12	442.00	4641.00	11838	20230831	-37.07	6386	20231218	16.66	11250	-33.78	20240626	6450	15.50	20240805	13940	-46.56	20230831	6450	15.50	20240805	5.30	N	149980	100	18 억		273539	N	N	0	N	00	N
81	20240819	090827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7500	0	3	0.00	50361120	6703	2.96	7540	7580	7470	9750	5250	7500	7513.24	1.47	0	-4777	7840	7670	7550	7380	7260	7610	7320	19	2250	100	5400	10	1	18591363	1394	16.97	1.62	12	0.04	442.00	4641.00	11838	20230831	-36.64	6386	20231218	17.44	11250	-33.33	20240626	6450	16.28	20240805	13940	-46.20	20230831	6450	16.28	20240805	5.30	N	149980	100	18 억		273539	N	N	0	N	00	N
82	20240816	160819	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7500	-120	5	-1.57	1705139680	226456	250.68	7630	7720	7430	9900	5340	7620	7529.46	1.55	0	-13311	7886	7752	7646	7512	7406	7740	7500	19	2280	100	5480	10	1	18591363	1394	16.97	1.62	12	1.22	442.00	4641.00	11838	20230831	-36.64	6386	20231218	17.44	11250	-33.33	20240626	6450	16.28	20240805	13940	-46.20	20230831	6450	16.28	20240805	5.27	N	149980	100	18 억		288260	N	N	0	N	00	N
83	20240816	150821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7480	-140	5	-1.84	1632439560	216705	239.89	7630	7720	7430	9900	5340	7620	7532.71	1.55	0	-14642	7886	7752	7646	7512	7406	7740	7500	19	2280	100	5480	10	1	18591363	1391	16.92	1.61	12	1.17	442.00	4641.00	11838	20230831	-36.81	6386	20231218	17.13	11250	-33.51	20240626	6450	15.97	20240805	13940	-46.34	20230831	6450	15.97	20240805	5.27	N	149980	100	18 억		288260	N	N	0	N	00	N
84	20240816	140826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7450	-170	5	-2.23	1423364280	188825	209.03	7630	7720	7430	9900	5340	7620	7537.69	1.55	0	-20177	7886	7752	7646	7512	7406	7740	7500	19	2280	100	5480	10	1	18591363	1385	16.86	1.61	12	1.02	442.00	4641.00	11838	20230831	-37.07	6386	20231218	16.66	11250	-33.78	20240626	6450	15.50	20240805	13940	-46.56	20230831	6450	15.50	20240805	5.27	N	149980	100	18 억		288260	N	N	0	N	00	N
85	20240816	130827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7520	-100	5	-1.31	1072748550	141843	157.02	7630	7720	7480	9900	5340	7620	7562.64	1.55	0	-14775	7886	7752	7646	7512	7406	7740	7500	19	2280	100	5480	10	1	18591363	1398	17.01	1.62	12	0.76	442.00	4641.00	11838	20230831	-36.48	6386	20231218	17.76	11250	-33.16	20240626	6450	16.59	20240805	13940	-46.05	20230831	6450	16.59	20240805	5.27	N	149980	100	18 억		288260	N	N	0	N	00	N
86	20240816	120822	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7520	-100	5	-1.31	924115540	122026	135.08	7630	7720	7490	9900	5340	7620	7572.82	1.55	0	-8601	7886	7752	7646	7512	7406	7740	7500	19	2280	100	5480	10	1	18591363	1398	17.01	1.62	12	0.66	442.00	4641.00	11838	20230831	-36.48	6386	20231218	17.76	11250	-33.16	20240626	6450	16.59	20240805	13940	-46.05	20230831	6450	16.59	20240805	5.27	N	149980	100	18 억		288260	N	N	0	N	00	N
87	20240816	110826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7510	-110	5	-1.44	829867200	109487	121.20	7630	7720	7490	9900	5340	7620	7579.33	1.55	0	-6736	7886	7752	7646	7512	7406	7740	7500	19	2280	100	5480	10	1	18591363	1396	16.99	1.62	12	0.59	442.00	4641.00	11838	20230831	-36.56	6386	20231218	17.60	11250	-33.24	20240626	6450	16.43	20240805	13940	-46.13	20230831	6450	16.43	20240805	5.27	N	149980	100	18 억		288260	N	N	0	N	00	N
88	20240816	100822	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7620	0	3	0.00	555270920	73150	80.98	7630	7720	7490	9900	5340	7620	7590.56	1.55	0	-7971	7886	7752	7646	7512	7406	7740	7500	19	2280	100	5480	10	1	18591363	1417	17.24	1.64	12	0.39	442.00	4641.00	11838	20230831	-35.63	6386	20231218	19.32	11250	-32.27	20240626	6450	18.14	20240805	13940	-45.34	20230831	6450	18.14	20240805	5.27	N	149980	100	18 억		288260	N	N	0	N	00	N
89	20240816	090823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7590	-30	5	-0.39	235193100	30845	34.14	7630	7720	7570	9900	5340	7620	7625.12	1.55	0	-3740	7886	7752	7646	7512	7406	7740	7500	19	2280	100	5480	10	1	18591363	1411	17.17	1.64	12	0.17	442.00	4641.00	11838	20230831	-35.88	6386	20231218	18.85	11250	-32.53	20240626	6450	17.67	20240805	13940	-45.55	20230831	6450	17.67	20240805	5.27	N	149980	100	18 억		288260	N	N	0	N	00	N
90	20240814	160823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7620	120	2	1.60	634584370	82789	78.14	7620	7780	7540	9750	5250	7500	7665.12	1.52	0	5656	8053	7776	7593	7316	7133	7685	7225	19	2250	100	5400	10	1	18591363	1417	17.24	1.64	12	0.45	442.00	4641.00	11838	20230831	-35.63	6386	20231218	19.32	11250	-32.27	20240626	6450	18.14	20240805	13940	-45.34	20230831	6450	18.14	20240805	5.24	N	149980	100	18 억		282594	N	N	0	N	00	N
91	20240814	150826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7640	140	2	1.87	604206540	78794	74.37	7620	7780	7540	9750	5250	7500	7668.18	1.52	0	3399	8053	7776	7593	7316	7133	7685	7225	19	2250	100	5400	10	1	18591363	1420	17.29	1.65	12	0.42	442.00	4641.00	11838	20230831	-35.46	6386	20231218	19.64	11250	-32.09	20240626	6450	18.45	20240805	13940	-45.19	20230831	6450	18.45	20240805	5.24	N	149980	100	18 억		282594	N	N	0	N	00	N
92	20240814	140829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7640	140	2	1.87	448094080	58330	55.05	7620	7780	7540	9750	5250	7500	7682.05	1.52	0	-6004	8053	7776	7593	7316	7133	7685	7225	19	2250	100	5400	10	1	18591363	1420	17.29	1.65	12	0.31	442.00	4641.00	11838	20230831	-35.46	6386	20231218	19.64	11250	-32.09	20240626	6450	18.45	20240805	13940	-45.19	20230831	6450	18.45	20240805	5.24	N	149980	100	18 억		282594	N	N	0	N	00	N
93	20240814	130826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7690	190	2	2.53	436867120	56862	53.67	7620	7780	7540	9750	5250	7500	7682.94	1.52	0	-5909	8053	7776	7593	7316	7133	7685	7225	19	2250	100	5400	10	1	18591363	1430	17.40	1.66	12	0.31	442.00	4641.00	11838	20230831	-35.04	6386	20231218	20.42	11250	-31.64	20240626	6450	19.22	20240805	13940	-44.84	20230831	6450	19.22	20240805	5.24	N	149980	100	18 억		282594	N	N	0	N	00	N
94	20240814	120821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7640	140	2	1.87	371463340	48330	45.61	7620	7780	7540	9750	5250	7500	7685.98	1.52	0	-5749	8053	7776	7593	7316	7133	7685	7225	19	2250	100	5400	10	1	18591363	1420	17.29	1.65	12	0.26	442.00	4641.00	11838	20230831	-35.46	6386	20231218	19.64	11250	-32.09	20240626	6450	18.45	20240805	13940	-45.19	20230831	6450	18.45	20240805	5.24	N	149980	100	18 억		282594	N	N	0	N	00	N
95	20240814	110818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7670	170	2	2.27	337915210	43938	41.47	7620	7780	7540	9750	5250	7500	7690.73	1.52	0	-5784	8053	7776	7593	7316	7133	7685	7225	19	2250	100	5400	10	1	18591363	1426	17.35	1.65	12	0.24	442.00	4641.00	11838	20230831	-35.21	6386	20231218	20.11	11250	-31.82	20240626	6450	18.91	20240805	13940	-44.98	20230831	6450	18.91	20240805	5.24	N	149980	100	18 억		282594	N	N	0	N	00	N
96	20240814	100817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7730	230	2	3.07	281621440	36606	34.55	7620	7780	7540	9750	5250	7500	7693.31	1.52	0	-3049	8053	7776	7593	7316	7133	7685	7225	19	2250	100	5400	10	1	18591363	1437	17.49	1.67	12	0.20	442.00	4641.00	11838	20230831	-34.70	6386	20231218	21.05	11250	-31.29	20240626	6450	19.84	20240805	13940	-44.55	20230831	6450	19.84	20240805	5.24	N	149980	100	18 억		282594	N	N	0	N	00	N
97	20240814	090850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7680	180	2	2.40	46195810	6043	5.70	7620	7680	7540	9750	5250	7500	7644.52	1.52	0	-1218	8053	7776	7593	7316	7133	7685	7225	19	2250	100	5400	10	1	18591363	1428	17.38	1.65	12	0.03	442.00	4641.00	11838	20230831	-35.12	6386	20231218	20.26	11250	-31.73	20240626	6450	19.07	20240805	13940	-44.91	20230831	6450	19.07	20240805	5.24	N	149980	100	18 억		282594	N	N	0	N	00	N
98	20240813	160809	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7500	-320	5	-4.09	800504460	105913	135.41	7820	7870	7410	10160	5480	7820	7558.26	1.50	0	2848	8133	7976	7883	7726	7633	7930	7680	19	2340	100	5630	10	1	18591363	1394	16.97	1.62	12	0.57	442.00	4641.00	11838	20230831	-36.64	6386	20231218	17.44	11250	-33.33	20240626	6450	16.28	20240805	13940	-46.20	20230831	6450	16.28	20240805	5.16	N	149980	100	18 억		279693	N	N	0	N	00	N
99	20240813	150816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7560	-260	5	-3.32	759704240	100478	128.47	7820	7870	7410	10160	5480	7820	7560.89	1.50	0	1639	8133	7976	7883	7726	7633	7930	7680	19	2340	100	5630	10	1	18591363	1406	17.10	1.63	12	0.54	442.00	4641.00	11838	20230831	-36.14	6386	20231218	18.38	11250	-32.80	20240626	6450	17.21	20240805	13940	-45.77	20230831	6450	17.21	20240805	5.16	N	149980	100	18 억		279693	N	N	0	N	00	N
100	20240813	140816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7530	-290	5	-3.71	606685510	80128	102.45	7820	7870	7410	10160	5480	7820	7571.45	1.50	0	-1398	8133	7976	7883	7726	7633	7930	7680	19	2340	100	5630	10	1	18591363	1400	17.04	1.62	12	0.43	442.00	4641.00	11838	20230831	-36.39	6386	20231218	17.91	11250	-33.07	20240626	6450	16.74	20240805	13940	-45.98	20230831	6450	16.74	20240805	5.16	N	149980	100	18 억		279693	N	N	0	N	00	N
101	20240813	130816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7550	-270	5	-3.45	539300380	71176	91.00	7820	7870	7410	10160	5480	7820	7576.99	1.50	0	-3679	8133	7976	7883	7726	7633	7930	7680	19	2340	100	5630	10	1	18591363	1404	17.08	1.63	12	0.38	442.00	4641.00	11838	20230831	-36.22	6386	20231218	18.23	11250	-32.89	20240626	6450	17.05	20240805	13940	-45.84	20230831	6450	17.05	20240805	5.16	N	149980	100	18 억		279693	N	N	0	N	00	N
102	20240813	120811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7520	-300	5	-3.84	512490080	67615	86.45	7820	7870	7410	10160	5480	7820	7579.52	1.50	0	-3530	8133	7976	7883	7726	7633	7930	7680	19	2340	100	5630	10	1	18591363	1398	17.01	1.62	12	0.36	442.00	4641.00	11838	20230831	-36.48	6386	20231218	17.76	11250	-33.16	20240626	6450	16.59	20240805	13940	-46.05	20230831	6450	16.59	20240805	5.16	N	149980	100	18 억		279693	N	N	0	N	00	N
103	20240813	110810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7460	-360	5	-4.60	419796940	55179	70.55	7820	7870	7460	10160	5480	7820	7607.90	1.50	0	-7693	8133	7976	7883	7726	7633	7930	7680	19	2340	100	5630	10	1	18591363	1387	16.88	1.61	12	0.30	442.00	4641.00	11838	20230831	-36.98	6386	20231218	16.82	11250	-33.69	20240626	6450	15.66	20240805	13940	-46.48	20230831	6450	15.66	20240805	5.16	N	149980	100	18 억		279693	N	N	0	N	00	N
104	20240813	100811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7630	-190	5	-2.43	259806630	33974	43.44	7820	7870	7550	10160	5480	7820	7647.20	1.50	0	-5970	8133	7976	7883	7726	7633	7930	7680	19	2340	100	5630	10	1	18591363	1419	17.26	1.64	12	0.18	442.00	4641.00	11838	20230831	-35.55	6386	20231218	19.48	11250	-32.18	20240626	6450	18.29	20240805	13940	-45.27	20230831	6450	18.29	20240805	5.16	N	149980	100	18 억		279693	N	N	0	N	00	N
105	20240813	090815	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7790	-30	5	-0.38	28052140	3602	4.61	7820	7870	7720	10160	5480	7820	7787.91	1.50	0	-1029	8133	7976	7883	7726	7633	7930	7680	19	2340	100	5630	10	1	18591363	1448	17.62	1.68	12	0.02	442.00	4641.00	11838	20230831	-34.19	6386	20231218	21.99	11250	-30.76	20240626	6450	20.78	20240805	13940	-44.12	20230831	6450	20.78	20240805	5.16	N	149980	100	18 억		279693	N	N	0	N	00	N
106	20240812	160804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7820	50	2	0.64	614918240	77775	71.17	7930	8040	7790	10100	5440	7770	7906.39	1.54	0	-7161	8143	7956	7833	7646	7523	7895	7585	19	2330	100	5590	10	1	18591363	1454	17.69	1.68	12	0.42	442.00	4641.00	11838	20230831	-33.94	6386	20231218	22.46	11250	-30.49	20240626	6450	21.24	20240805	13940	-43.90	20230831	6450	21.24	20240805	5.32	N	149980	100	18 억		286853	N	N	0	N	00	N
107	20240812	150806	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7840	70	2	0.90	597054930	75493	69.08	7930	8040	7790	10100	5440	7770	7908.75	1.54	0	-7573	8143	7956	7833	7646	7523	7895	7585	19	2330	100	5590	10	1	18591363	1458	17.74	1.69	12	0.41	442.00	4641.00	11838	20230831	-33.77	6386	20231218	22.77	11250	-30.31	20240626	6450	21.55	20240805	13940	-43.76	20230831	6450	21.55	20240805	5.32	N	149980	100	18 억		286853	N	N	0	N	00	N
108	20240812	140806	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7850	80	2	1.03	514186690	64879	59.37	7930	8040	7810	10100	5440	7770	7925.32	1.54	0	-8853	8143	7956	7833	7646	7523	7895	7585	19	2330	100	5590	10	1	18591363	1459	17.76	1.69	12	0.35	442.00	4641.00	11838	20230831	-33.69	6386	20231218	22.93	11250	-30.22	20240626	6450	21.71	20240805	13940	-43.69	20230831	6450	21.71	20240805	5.32	N	149980	100	18 억		286853	N	N	0	N	00	N
109	20240812	130802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7870	100	2	1.29	410365270	51693	47.30	7930	8040	7820	10100	5440	7770	7938.51	1.54	0	-6959	8143	7956	7833	7646	7523	7895	7585	19	2330	100	5590	10	1	18591363	1463	17.81	1.70	12	0.28	442.00	4641.00	11838	20230831	-33.52	6386	20231218	23.24	11250	-30.04	20240626	6450	22.02	20240805	13940	-43.54	20230831	6450	22.02	20240805	5.32	N	149980	100	18 억		286853	N	N	0	N	00	N
110	20240812	120801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7880	110	2	1.42	348658410	43868	40.14	7930	8040	7820	10100	5440	7770	7947.90	1.54	0	-5842	8143	7956	7833	7646	7523	7895	7585	19	2330	100	5590	10	1	18591363	1465	17.83	1.70	12	0.24	442.00	4641.00	11838	20230831	-33.43	6386	20231218	23.39	11250	-29.96	20240626	6450	22.17	20240805	13940	-43.47	20230831	6450	22.17	20240805	5.32	N	149980	100	18 억		286853	N	N	0	N	00	N
111	20240812	110804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7890	120	2	1.54	296787850	37285	34.12	7930	8040	7820	10100	5440	7770	7959.98	1.54	0	-5480	8143	7956	7833	7646	7523	7895	7585	19	2330	100	5590	10	1	18591363	1467	17.85	1.70	12	0.20	442.00	4641.00	11838	20230831	-33.35	6386	20231218	23.55	11250	-29.87	20240626	6450	22.33	20240805	13940	-43.40	20230831	6450	22.33	20240805	5.32	N	149980	100	18 억		286853	N	N	0	N	00	N
112	20240812	100758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7980	210	2	2.70	251833090	31622	28.94	7930	8040	7820	10100	5440	7770	7963.86	1.54	0	-3325	8143	7956	7833	7646	7523	7895	7585	19	2330	100	5590	10	1	18591363	1484	18.05	1.72	12	0.17	442.00	4641.00	11838	20230831	-32.59	6386	20231218	24.96	11250	-29.07	20240626	6450	23.72	20240805	13940	-42.75	20230831	6450	23.72	20240805	5.32	N	149980	100	18 억		286853	N	N	0	N	00	N
113	20240812	090756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7950	180	2	2.32	104902860	13218	12.10	7930	8000	7820	10100	5440	7770	7936.36	1.54	0	1484	8143	7956	7833	7646	7523	7895	7585	19	2330	100	5590	10	1	18591363	1478	17.99	1.71	12	0.07	442.00	4641.00	11838	20230831	-32.84	6386	20231218	24.49	11250	-29.33	20240626	6450	23.26	20240805	13940	-42.97	20230831	6450	23.26	20240805	5.32	N	149980	100	18 억		286853	N	N	0	N	00	N
114	20240809	160753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7770	120	2	1.57	857628690	108868	79.36	7890	8020	7710	9940	5360	7650	7878.25	1.54	0	15	7990	7820	7680	7510	7370	7750	7440	19	2290	100	5500	10	1	18591363	1445	17.58	1.67	12	0.59	442.00	4641.00	11838	20230831	-34.36	6386	20231218	21.67	11250	-30.93	20240626	6450	20.47	20240805	13940	-44.26	20230831	6450	20.47	20240805	5.37	N	149980	100	18 억		287055	N	N	0	N	00	N
115	20240809	150811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7850	200	2	2.61	817677530	103735	75.62	7890	8020	7710	9940	5360	7650	7882.37	1.54	0	270	7990	7820	7680	7510	7370	7750	7440	19	2290	100	5500	10	1	18591363	1459	17.76	1.69	12	0.56	442.00	4641.00	11838	20230831	-33.69	6386	20231218	22.93	11250	-30.22	20240626	6450	21.71	20240805	13940	-43.69	20230831	6450	21.71	20240805	5.37	N	149980	100	18 억		287055	N	N	0	N	00	N
116	20240809	140813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7820	170	2	2.22	717727790	90922	66.28	7890	8020	7710	9940	5360	7650	7893.88	1.54	0	-1876	7990	7820	7680	7510	7370	7750	7440	19	2290	100	5500	10	1	18591363	1454	17.69	1.68	12	0.49	442.00	4641.00	11838	20230831	-33.94	6386	20231218	22.46	11250	-30.49	20240626	6450	21.24	20240805	13940	-43.90	20230831	6450	21.24	20240805	5.37	N	149980	100	18 억		287055	N	N	0	N	00	N
117	20240809	130808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7930	280	2	3.66	516527880	65234	47.55	7890	8020	7820	9940	5360	7650	7918.08	1.54	0	-2893	7990	7820	7680	7510	7370	7750	7440	19	2290	100	5500	10	1	18591363	1474	17.94	1.71	12	0.35	442.00	4641.00	11838	20230831	-33.01	6386	20231218	24.18	11250	-29.51	20240626	6450	22.95	20240805	13940	-43.11	20230831	6450	22.95	20240805	5.37	N	149980	100	18 억		287055	N	N	0	N	00	N
118	20240809	120807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7940	290	2	3.79	440445470	55642	40.56	7890	8020	7820	9940	5360	7650	7915.70	1.54	0	-5185	7990	7820	7680	7510	7370	7750	7440	19	2290	100	5500	10	1	18591363	1476	17.96	1.71	12	0.30	442.00	4641.00	11838	20230831	-32.93	6386	20231218	24.33	11250	-29.42	20240626	6450	23.10	20240805	13940	-43.04	20230831	6450	23.10	20240805	5.37	N	149980	100	18 억		287055	N	N	0	N	00	N
119	20240809	110801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7920	270	2	3.53	400699420	50624	36.90	7890	8020	7820	9940	5360	7650	7915.21	1.54	0	-5372	7990	7820	7680	7510	7370	7750	7440	19	2290	100	5500	10	1	18591363	1472	17.92	1.71	12	0.27	442.00	4641.00	11838	20230831	-33.10	6386	20231218	24.02	11250	-29.60	20240626	6450	22.79	20240805	13940	-43.19	20230831	6450	22.79	20240805	5.37	N	149980	100	18 억		287055	N	N	0	N	00	N
120	20240809	100809	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7930	280	2	3.66	319581330	40419	29.46	7890	8020	7820	9940	5360	7650	7906.71	1.54	0	-4793	7990	7820	7680	7510	7370	7750	7440	19	2290	100	5500	10	1	18591363	1474	17.94	1.71	12	0.22	442.00	4641.00	11838	20230831	-33.01	6386	20231218	24.18	11250	-29.51	20240626	6450	22.95	20240805	13940	-43.11	20230831	6450	22.95	20240805	5.37	N	149980	100	18 억		287055	N	N	0	N	00	N
121	20240809	090802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7990	340	2	4.44	102320910	12960	9.45	7890	7990	7820	9940	5360	7650	7895.13	1.54	0	-366	7990	7820	7680	7510	7370	7750	7440	19	2290	100	5500	10	1	18591363	1485	18.08	1.72	12	0.07	442.00	4641.00	11838	20230831	-32.51	6386	20231218	25.12	11250	-28.98	20240626	6450	23.88	20240805	13940	-42.68	20230831	6450	23.88	20240805	5.37	N	149980	100	18 억		287055	N	N	0	N	00	N
122	20240808	160749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7650	-150	5	-1.92	1050422010	136669	73.65	7790	7850	7540	10140	5460	7800	7685.80	1.64	0	-20389	8300	8050	7590	7340	6880	8175	7465	19	2340	100	5610	10	1	18591363	1422	17.31	1.65	12	0.74	442.00	4641.00	11838	20230831	-35.38	6386	20231218	19.79	11250	-32.00	20240626	6450	18.60	20240805	13940	-45.12	20230831	6450	18.60	20240805	5.60	N	149980	100	18 억		304841	N	N	0	N	00	N
123	20240808	150759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7650	-150	5	-1.92	1020622250	132779	71.55	7790	7850	7540	10140	5460	7800	7686.53	1.64	0	-18876	8300	8050	7590	7340	6880	8175	7465	19	2340	100	5610	10	1	18591363	1422	17.31	1.65	12	0.71	442.00	4641.00	11838	20230831	-35.38	6386	20231218	19.79	11250	-32.00	20240626	6450	18.60	20240805	13940	-45.12	20230831	6450	18.60	20240805	5.60	N	149980	100	18 억		304841	N	N	0	N	00	N
124	20240808	140800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7730	-70	5	-0.90	929298430	120888	65.14	7790	7850	7540	10140	5460	7800	7687.17	1.64	0	-17168	8300	8050	7590	7340	6880	8175	7465	19	2340	100	5610	10	1	18591363	1437	17.49	1.67	12	0.65	442.00	4641.00	11838	20230831	-34.70	6386	20231218	21.05	11250	-31.29	20240626	6450	19.84	20240805	13940	-44.55	20230831	6450	19.84	20240805	5.60	N	149980	100	18 억		304841	N	N	0	N	00	N
125	20240808	130800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7700	-100	5	-1.28	719139000	93588	50.43	7790	7850	7540	10140	5460	7800	7683.96	1.64	0	-20425	8300	8050	7590	7340	6880	8175	7465	19	2340	100	5610	10	1	18591363	1432	17.42	1.66	12	0.50	442.00	4641.00	11838	20230831	-34.96	6386	20231218	20.58	11250	-31.56	20240626	6450	19.38	20240805	13940	-44.76	20230831	6450	19.38	20240805	5.60	N	149980	100	18 억		304841	N	N	0	N	00	N
126	20240808	120805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7650	-150	5	-1.92	578352040	75321	40.59	7790	7850	7540	10140	5460	7800	7678.33	1.64	0	-17355	8300	8050	7590	7340	6880	8175	7465	19	2340	100	5610	10	1	18591363	1422	17.31	1.65	12	0.41	442.00	4641.00	11838	20230831	-35.38	6386	20231218	19.79	11250	-32.00	20240626	6450	18.60	20240805	13940	-45.12	20230831	6450	18.60	20240805	5.60	N	149980	100	18 억		304841	N	N	0	N	00	N
127	20240808	110758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7600	-200	5	-2.56	501434720	65250	35.16	7790	7850	7540	10140	5460	7800	7684.64	1.64	0	-16395	8300	8050	7590	7340	6880	8175	7465	19	2340	100	5610	10	1	18591363	1413	17.19	1.64	12	0.35	442.00	4641.00	11838	20230831	-35.80	6386	20231218	19.01	11250	-32.44	20240626	6450	17.83	20240805	13940	-45.48	20230831	6450	17.83	20240805	5.60	N	149980	100	18 억		304841	N	N	0	N	00	N
128	20240808	100756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7650	-150	5	-1.92	365378050	47375	25.53	7790	7850	7540	10140	5460	7800	7712.27	1.64	0	-13848	8300	8050	7590	7340	6880	8175	7465	19	2340	100	5610	10	1	18591363	1422	17.31	1.65	12	0.25	442.00	4641.00	11838	20230831	-35.38	6386	20231218	19.79	11250	-32.00	20240626	6450	18.60	20240805	13940	-45.12	20230831	6450	18.60	20240805	5.60	N	149980	100	18 억		304841	N	N	0	N	00	N
129	20240808	090753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7770	-30	5	-0.38	98197910	12629	6.81	7790	7850	7670	10140	5460	7800	7775.38	1.64	0	-1756	8300	8050	7590	7340	6880	8175	7465	19	2340	100	5610	10	1	18591363	1445	17.58	1.67	12	0.07	442.00	4641.00	11838	20230831	-34.36	6386	20231218	21.67	11250	-30.93	20240626	6450	20.47	20240805	13940	-44.26	20230831	6450	20.47	20240805	5.60	N	149980	100	18 억		304841	N	N	0	N	00	N
130	20240807	160739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7800	600	2	8.33	1409496840	184899	63.44	7230	7840	7130	9360	5040	7200	7622.98	1.76	0	-24331	7586	7392	7116	6922	6646	7490	7020	19	2160	100	5180	10	1	18591363	1450	17.65	1.68	12	0.99	442.00	4641.00	11838	20230831	-34.11	6386	20231218	22.14	11250	-30.67	20240626	6450	20.93	20240805	13940	-44.05	20230831	6450	20.93	20240805	6.20	N	149980	100	18 억		327585	N	N	0	N	00	N
131	20240807	150751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7810	610	2	8.47	1204699770	158685	54.44	7230	7810	7130	9360	5040	7200	7591.77	1.76	0	-6231	7586	7392	7116	6922	6646	7490	7020	19	2160	100	5180	10	1	18591363	1452	17.67	1.68	12	0.85	442.00	4641.00	11838	20230831	-34.03	6386	20231218	22.30	11250	-30.58	20240626	6450	21.09	20240805	13940	-43.97	20230831	6450	21.09	20240805	6.20	N	149980	100	18 억		327585	N	N	0	N	00	N
132	20240807	140756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7740	540	2	7.50	986515640	130543	44.79	7230	7780	7130	9360	5040	7200	7557.02	1.76	0	-1222	7586	7392	7116	6922	6646	7490	7020	19	2160	100	5180	10	1	18591363	1439	17.51	1.67	12	0.70	442.00	4641.00	11838	20230831	-34.62	6386	20231218	21.20	11250	-31.20	20240626	6450	20.00	20240805	13940	-44.48	20230831	6450	20.00	20240805	6.20	N	149980	100	18 억		327585	N	N	0	N	00	N
133	20240807	130751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7750	550	2	7.64	860592450	114283	39.21	7230	7750	7130	9360	5040	7200	7530.36	1.76	0	-437	7586	7392	7116	6922	6646	7490	7020	19	2160	100	5180	10	1	18591363	1441	17.53	1.67	12	0.61	442.00	4641.00	11838	20230831	-34.53	6386	20231218	21.36	11250	-31.11	20240626	6450	20.16	20240805	13940	-44.40	20230831	6450	20.16	20240805	6.20	N	149980	100	18 억		327585	N	N	0	N	00	N
134	20240807	120753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7720	520	2	7.22	752746480	100263	34.40	7230	7740	7130	9360	5040	7200	7507.72	1.76	0	-2412	7586	7392	7116	6922	6646	7490	7020	19	2160	100	5180	10	1	18591363	1435	17.47	1.66	12	0.54	442.00	4641.00	11838	20230831	-34.79	6386	20231218	20.89	11250	-31.38	20240626	6450	19.69	20240805	13940	-44.62	20230831	6450	19.69	20240805	6.20	N	149980	100	18 억		327585	N	N	0	N	00	N
135	20240807	110752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7610	410	2	5.69	597052230	79952	27.43	7230	7670	7130	9360	5040	7200	7467.63	1.76	0	-12678	7586	7392	7116	6922	6646	7490	7020	19	2160	100	5180	10	1	18591363	1415	17.22	1.64	12	0.43	442.00	4641.00	11838	20230831	-35.72	6386	20231218	19.17	11250	-32.36	20240626	6450	17.98	20240805	13940	-45.41	20230831	6450	17.98	20240805	6.20	N	149980	100	18 억		327585	N	N	0	N	00	N
136	20240807	100746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7470	270	2	3.75	308706000	41814	14.35	7230	7520	7130	9360	5040	7200	7382.84	1.76	0	-13383	7586	7392	7116	6922	6646	7490	7020	19	2160	100	5180	10	1	18591363	1389	16.90	1.61	12	0.22	442.00	4641.00	11838	20230831	-36.90	6386	20231218	16.97	11250	-33.60	20240626	6450	15.81	20240805	13940	-46.41	20230831	6450	15.81	20240805	6.20	N	149980	100	18 억		327585	N	N	0	N	00	N
137	20240807	090813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7240	40	2	0.56	60020040	8323	2.86	7230	7250	7130	9360	5040	7200	7211.35	1.76	0	-2935	7586	7392	7116	6922	6646	7490	7020	19	2160	100	5180	10	1	18591363	1346	16.38	1.56	12	0.04	442.00	4641.00	11838	20230831	-38.84	6386	20231218	13.37	11250	-35.64	20240626	6450	12.25	20240805	13940	-48.06	20230831	6450	12.25	20240805	6.20	N	149980	100	18 억		327585	N	N	0	N	00	N
138	20240806	160737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7200	430	2	6.35	2067860850	291149	42.77	6840	7310	6840	8800	4740	6770	7103.15	1.52	0	45384	7983	7376	6913	6306	5843	7145	6075	19	2030	100	4870	10	1	18591363	1339	16.29	1.55	12	1.57	442.00	4641.00	11838	20230831	-39.18	6386	20231218	12.75	11250	-36.00	20240626	6450	11.63	20240805	13940	-48.35	20230831	6450	11.63	20240805	6.18	N	149980	100	18 억		281982	N	N	0	N	00	N
139	20240806	150748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7270	500	2	7.39	1983367140	279487	41.05	6840	7310	6840	8800	4740	6770	7097.23	1.52	0	47285	7983	7376	6913	6306	5843	7145	6075	19	2030	100	4870	10	1	18591363	1352	16.45	1.57	12	1.50	442.00	4641.00	11838	20230831	-38.59	6386	20231218	13.84	11250	-35.38	20240626	6450	12.71	20240805	13940	-47.85	20230831	6450	12.71	20240805	6.18	N	149980	100	18 억		281982	N	N	0	N	00	N
140	20240806	140745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7220	450	2	6.65	1813897380	255827	37.58	6840	7310	6840	8800	4740	6770	7091.15	1.52	0	44571	7983	7376	6913	6306	5843	7145	6075	19	2030	100	4870	10	1	18591363	1342	16.33	1.56	12	1.38	442.00	4641.00	11838	20230831	-39.01	6386	20231218	13.06	11250	-35.82	20240626	6450	11.94	20240805	13940	-48.21	20230831	6450	11.94	20240805	6.18	N	149980	100	18 억		281982	N	N	0	N	00	N
141	20240806	130747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7270	500	2	7.39	1700790030	240176	35.28	6840	7310	6840	8800	4740	6770	7082.29	1.52	0	47834	7983	7376	6913	6306	5843	7145	6075	19	2030	100	4870	10	1	18591363	1352	16.45	1.57	12	1.29	442.00	4641.00	11838	20230831	-38.59	6386	20231218	13.84	11250	-35.38	20240626	6450	12.71	20240805	13940	-47.85	20230831	6450	12.71	20240805	6.18	N	149980	100	18 억		281982	N	N	0	N	00	N
142	20240806	120748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7170	400	2	5.91	1567075280	221672	32.56	6840	7310	6840	8800	4740	6770	7070.23	1.52	0	42872	7983	7376	6913	6306	5843	7145	6075	19	2030	100	4870	10	1	18591363	1333	16.22	1.54	12	1.19	442.00	4641.00	11838	20230831	-39.43	6386	20231218	12.28	11250	-36.27	20240626	6450	11.16	20240805	13940	-48.57	20230831	6450	11.16	20240805	6.18	N	149980	100	18 억		281982	N	N	0	N	00	N
143	20240806	110738	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7170	400	2	5.91	1449314140	205228	30.15	6840	7310	6840	8800	4740	6770	7062.91	1.52	0	41191	7983	7376	6913	6306	5843	7145	6075	19	2030	100	4870	10	1	18591363	1333	16.22	1.54	12	1.10	442.00	4641.00	11838	20230831	-39.43	6386	20231218	12.28	11250	-36.27	20240626	6450	11.16	20240805	13940	-48.57	20230831	6450	11.16	20240805	6.18	N	149980	100	18 억		281982	N	N	0	N	00	N
144	20240806	100739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7290	520	2	7.68	1054288570	149980	22.03	6840	7290	6840	8800	4740	6770	7030.67	1.52	0	32073	7983	7376	6913	6306	5843	7145	6075	19	2030	100	4870	10	1	18591363	1355	16.49	1.57	12	0.81	442.00	4641.00	11838	20230831	-38.42	6386	20231218	14.16	11250	-35.20	20240626	6450	13.02	20240805	13940	-47.70	20230831	6450	13.02	20240805	6.18	N	149980	100	18 억		281982	N	N	0	N	00	N
145	20240806	090742	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6990	220	2	3.25	388323990	56057	8.23	6840	7120	6840	8800	4740	6770	6929.17	1.52	0	-8276	7983	7376	6913	6306	5843	7145	6075	19	2030	100	4870	10	1	18591363	1300	15.81	1.51	12	0.30	442.00	4641.00	11838	20230831	-40.95	6386	20231218	9.46	11250	-37.87	20240626	6450	8.37	20240805	13940	-49.86	20230831	6450	8.37	20240805	6.18	N	149980	100	18 억		281982	N	N	0	N	00	N
146	20240805	160728	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6770	-960	5	-12.42	4733393020	667401	187.71	7460	7520	6450	10040	5420	7730	7094.43	1.07	0	84058	8610	8170	7860	7420	7110	8015	7265	19	2310	100	5560	10	1	18591363	1259	15.32	1.46	12	3.59	442.00	4641.00	11838	20230831	-42.81	6386	20231218	6.01	11250	-39.82	20240626	6450	4.96	20240805	13940	-51.43	20230831	6450	4.96	20240805	6.21	N	149980	100	18 억		199472	N	N	0	N	00	N
147	20240805	150741	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6730	-1000	5	-12.94	4276686210	598987	168.46	7460	7520	6450	10040	5420	7730	7139.86	1.07	0	52896	8610	8170	7860	7420	7110	8015	7265	19	2310	100	5560	10	1	18591363	1251	15.23	1.45	12	3.22	442.00	4641.00	11838	20230831	-43.15	6386	20231218	5.39	11250	-40.18	20240626	6450	4.34	20240805	13940	-51.72	20230831	6450	4.34	20240805	6.21	N	149980	100	18 억		199472	N	N	0	N	00	N
148	20240805	140743	58	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7310	-420	5	-5.43	2849758330	389190	109.46	7460	7520	7110	10040	5420	7730	7322.28	1.07	0	12368	8610	8170	7860	7420	7110	8015	7265	19	2310	100	5560	10	1	18591363	1359	16.54	1.58	12	2.09	442.00	4641.00	11838	20230831	-38.25	6386	20231218	14.47	11250	-35.02	20240626	6830	7.03	20240320	13940	-47.56	20230831	6830	7.03	20240320	6.21	N	149980	100	18 억		199472	N	N	0	N	00	N
149	20240805	130741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7450	-280	5	-3.62	2491800050	340679	95.82	7460	7520	7110	10040	5420	7730	7314.22	1.07	0	4302	8610	8170	7860	7420	7110	8015	7265	19	2310	100	5560	10	1	18591363	1385	16.86	1.61	12	1.83	442.00	4641.00	11838	20230831	-37.07	6386	20231218	16.66	11250	-33.78	20240626	6830	9.08	20240320	13940	-46.56	20230831	6830	9.08	20240320	6.21	N	149980	100	18 억		199472	N	N	0	N	00	N
150	20240805	120735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7420	-310	5	-4.01	1845738780	253045	71.17	7460	7520	7110	10040	5420	7730	7294.11	1.07	0	2810	8610	8170	7860	7420	7110	8015	7265	19	2310	100	5560	10	1	18591363	1379	16.79	1.60	12	1.36	442.00	4641.00	11838	20230831	-37.32	6386	20231218	16.19	11250	-34.04	20240626	6830	8.64	20240320	13940	-46.77	20230831	6830	8.64	20240320	6.21	N	149980	100	18 억		199472	N	N	0	N	00	N
151	20240805	110736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7220	-510	5	-6.60	1249169220	172000	48.37	7460	7520	7110	10040	5420	7730	7262.61	1.07	0	6897	8610	8170	7860	7420	7110	8015	7265	19	2310	100	5560	10	1	18591363	1342	16.33	1.56	12	0.93	442.00	4641.00	11838	20230831	-39.01	6386	20231218	13.06	11250	-35.82	20240626	6830	5.71	20240320	13940	-48.21	20230831	6830	5.71	20240320	6.21	N	149980	100	18 억		199472	N	N	0	N	00	N
152	20240805	100735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7200	-530	5	-6.86	834422730	114473	32.20	7460	7520	7130	10040	5420	7730	7289.25	1.07	0	1625	8610	8170	7860	7420	7110	8015	7265	19	2310	100	5560	10	1	18591363	1339	16.29	1.55	12	0.62	442.00	4641.00	11838	20230831	-39.18	6386	20231218	12.75	11250	-36.00	20240626	6830	5.42	20240320	13940	-48.35	20230831	6830	5.42	20240320	6.21	N	149980	100	18 억		199472	N	N	0	N	00	N
153	20240805	090730	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7250	-480	5	-6.21	210321320	28538	8.03	7460	7520	7250	10040	5420	7730	7369.86	1.07	0	-5469	8610	8170	7860	7420	7110	8015	7265	19	2310	100	5560	10	1	18591363	1348	16.40	1.56	12	0.15	442.00	4641.00	11838	20230831	-38.76	6386	20231218	13.53	11250	-35.56	20240626	6830	6.15	20240320	13940	-47.99	20230831	6830	6.15	20240320	6.21	N	149980	100	18 억		199472	N	N	0	N	00	N
154	20240802	160723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7730	-620	5	-7.43	2796625930	353477	329.71	8200	8300	7550	10850	5850	8350	7912.45	1.15	0	-50217	8790	8570	8450	8230	8110	8510	8170	19	2500	100	6010	10	1	18591363	1437	17.49	1.67	12	1.90	442.00	4641.00	11838	20230831	-34.70	6386	20231218	21.05	11250	-31.29	20240626	6830	13.18	20240320	13940	-44.55	20230831	6830	13.18	20240320	6.38	N	149980	100	18 억		213201	N	N	0	N	00	N
155	20240802	150723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7770	-580	5	-6.95	2545607750	320736	299.17	8200	8300	7610	10850	5850	8350	7936.77	1.15	0	-47806	8790	8570	8450	8230	8110	8510	8170	19	2500	100	6010	10	1	18591363	1445	17.58	1.67	12	1.73	442.00	4641.00	11838	20230831	-34.36	6386	20231218	21.67	11250	-30.93	20240626	6830	13.76	20240320	13940	-44.26	20230831	6830	13.76	20240320	6.38	N	149980	100	18 억		213201	N	N	0	N	00	N
156	20240802	140726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7780	-570	5	-6.83	2072914060	259675	242.22	8200	8300	7770	10850	5850	8350	7982.72	1.15	0	-35533	8790	8570	8450	8230	8110	8510	8170	19	2500	100	6010	10	1	18591363	1446	17.60	1.68	12	1.40	442.00	4641.00	11838	20230831	-34.28	6386	20231218	21.83	11250	-30.84	20240626	6830	13.91	20240320	13940	-44.19	20230831	6830	13.91	20240320	6.38	N	149980	100	18 억		213201	N	N	0	N	00	N
157	20240802	130724	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7860	-490	5	-5.87	1615091700	201240	187.71	8200	8300	7860	10850	5850	8350	8025.70	1.15	0	-16150	8790	8570	8450	8230	8110	8510	8170	19	2500	100	6010	10	1	18591363	1461	17.78	1.69	12	1.08	442.00	4641.00	11838	20230831	-33.60	6386	20231218	23.08	11250	-30.13	20240626	6830	15.08	20240320	13940	-43.62	20230831	6830	15.08	20240320	6.38	N	149980	100	18 억		213201	N	N	0	N	00	N
158	20240802	120725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7920	-430	5	-5.15	1396491640	173575	161.90	8200	8300	7880	10850	5850	8350	8045.47	1.15	0	-9010	8790	8570	8450	8230	8110	8510	8170	19	2500	100	6010	10	1	18591363	1472	17.92	1.71	12	0.93	442.00	4641.00	11838	20230831	-33.10	6386	20231218	24.02	11250	-29.60	20240626	6830	15.96	20240320	13940	-43.19	20230831	6830	15.96	20240320	6.38	N	149980	100	18 억		213201	N	N	0	N	00	N
159	20240802	110726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8020	-330	5	-3.95	1065339000	131875	123.01	8200	8300	7970	10850	5850	8350	8078.40	1.15	0	-10275	8790	8570	8450	8230	8110	8510	8170	19	2500	100	6010	10	1	18591363	1491	18.14	1.73	12	0.71	442.00	4641.00	11838	20230831	-32.25	6386	20231218	25.59	11250	-28.71	20240626	6830	17.42	20240320	13940	-42.47	20230831	6830	17.42	20240320	6.38	N	149980	100	18 억		213201	N	N	0	N	00	N
160	20240802	100720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8050	-300	5	-3.59	872443830	107832	100.58	8200	8300	7970	10850	5850	8350	8090.77	1.15	0	-6828	8790	8570	8450	8230	8110	8510	8170	19	2500	100	6010	10	1	18591363	1497	18.21	1.73	12	0.58	442.00	4641.00	11838	20230831	-32.00	6386	20231218	26.06	11250	-28.44	20240626	6830	17.86	20240320	13940	-42.25	20230831	6830	17.86	20240320	6.38	N	149980	100	18 억		213201	N	N	0	N	00	N
161	20240802	090727	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8280	-70	5	-0.84	148860140	18155	16.93	8200	8300	8150	10850	5850	8350	8199.40	1.15	0	9716	8790	8570	8450	8230	8110	8510	8170	19	2500	100	6010	10	1	18591363	1539	18.73	1.78	12	0.10	442.00	4641.00	11838	20230831	-30.06	6386	20231218	29.66	11250	-26.40	20240626	6830	21.23	20240320	13940	-40.60	20230831	6830	21.23	20240320	6.38	N	149980	100	18 억		213201	N	N	0	N	00	N
162	20240801	160720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8350	30	2	0.36	876159190	103055	60.62	8400	8670	8330	10810	5830	8320	8501.93	1.03	0	22100	8846	8582	8406	8142	7966	8495	8055	19	2490	100	5990	10	1	18591363	1552	18.89	1.80	12	0.55	442.00	4641.00	11838	20230831	-29.46	6386	20231218	30.75	11250	-25.78	20240626	6830	22.25	20240320	13940	-40.10	20230831	6830	22.25	20240320	6.43	N	149980	100	18 억		191101	N	N	0	N	00	N
163	20240801	150740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8480	160	2	1.92	765228460	89792	52.82	8400	8670	8390	10810	5830	8320	8522.23	1.03	0	17174	8846	8582	8406	8142	7966	8495	8055	19	2490	100	5990	10	1	18591363	1577	19.19	1.83	12	0.48	442.00	4641.00	11838	20230831	-28.37	6386	20231218	32.79	11250	-24.62	20240626	6830	24.16	20240320	13940	-39.17	20230831	6830	24.16	20240320	6.43	N	149980	100	18 억		191101	N	N	0	N	00	N
164	20240801	140733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8550	230	2	2.76	525368120	61410	36.13	8400	8670	8400	10810	5830	8320	8555.09	1.03	0	8344	8846	8582	8406	8142	7966	8495	8055	19	2490	100	5990	10	1	18591363	1590	19.34	1.84	12	0.33	442.00	4641.00	11838	20230831	-27.77	6386	20231218	33.89	11250	-24.00	20240626	6830	25.18	20240320	13940	-38.67	20230831	6830	25.18	20240320	6.43	N	149980	100	18 억		191101	N	N	0	N	00	N
165	20240801	130723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8570	250	2	3.00	498303680	58250	34.27	8400	8670	8400	10810	5830	8320	8554.57	1.03	0	9252	8846	8582	8406	8142	7966	8495	8055	19	2490	100	5990	10	1	18591363	1593	19.39	1.85	12	0.31	442.00	4641.00	11838	20230831	-27.61	6386	20231218	34.20	11250	-23.82	20240626	6830	25.48	20240320	13940	-38.52	20230831	6830	25.48	20240320	6.43	N	149980	100	18 억		191101	N	N	0	N	00	N
166	20240801	120728	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8580	260	2	3.12	428638190	50124	29.49	8400	8670	8400	10810	5830	8320	8551.56	1.03	0	9933	8846	8582	8406	8142	7966	8495	8055	19	2490	100	5990	10	1	18591363	1595	19.41	1.85	12	0.27	442.00	4641.00	11838	20230831	-27.52	6386	20231218	34.36	11250	-23.73	20240626	6830	25.62	20240320	13940	-38.45	20230831	6830	25.62	20240320	6.43	N	149980	100	18 억		191101	N	N	0	N	00	N
167	20240801	110727	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8540	220	2	2.64	393299220	45990	27.05	8400	8670	8400	10810	5830	8320	8551.84	1.03	0	7949	8846	8582	8406	8142	7966	8495	8055	19	2490	100	5990	10	1	18591363	1588	19.32	1.84	12	0.25	442.00	4641.00	11838	20230831	-27.86	6386	20231218	33.73	11250	-24.09	20240626	6830	25.04	20240320	13940	-38.74	20230831	6830	25.04	20240320	6.43	N	149980	100	18 억		191101	N	N	0	N	00	N
168	20240801	100723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8600	280	2	3.37	332773410	38882	22.87	8400	8670	8400	10810	5830	8320	8558.55	1.03	0	8107	8846	8582	8406	8142	7966	8495	8055	19	2490	100	5990	10	1	18591363	1599	19.46	1.85	12	0.21	442.00	4641.00	11838	20230831	-27.35	6386	20231218	34.67	11250	-23.56	20240626	6830	25.92	20240320	13940	-38.31	20230831	6830	25.92	20240320	6.43	N	149980	100	18 억		191101	N	N	0	N	00	N
169	20240801	090715	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8510	190	2	2.28	86242250	10173	5.98	8400	8520	8400	10810	5830	8320	8477.56	1.03	0	2146	8846	8582	8406	8142	7966	8495	8055	19	2490	100	5990	10	1	18591363	1582	19.25	1.83	12	0.05	442.00	4641.00	11838	20230831	-28.11	6386	20231218	33.26	11250	-24.36	20240626	6830	24.60	20240320	13940	-38.95	20230831	6830	24.60	20240320	6.43	N	149980	100	18 억		191101	N	N	0	N	00	N