KissMeData/041920/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	160453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	60	2	1.15	155872940	29843	53.16	5230	5270	5180	6760	3640	5200	5222.98	1.05	0	2564	5353	5276	5223	5146	5093	5250	5120	93	1560	500	3840	10	1	18598223	978	9.46	0.83	12	0.16	556.00	6303.00	10240	20231120	-48.63	5000	20240805	5.20	7860	-33.08	20240108	5000	5.20	20240805	10240	-48.63	20231120	5000	5.20	20240805	3.57	N	041920	500	92 억		194883	N	N	0	N	00	N
3	20240830	150458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-10	5	-0.19	128901520	24702	44.01	5230	5270	5180	6760	3640	5200	5218.26	1.05	0	3345	5353	5276	5223	5146	5093	5250	5120	93	1560	500	3840	10	1	18598223	965	9.33	0.82	12	0.13	556.00	6303.00	10240	20231120	-49.32	5000	20240805	3.80	7860	-33.97	20240108	5000	3.80	20240805	10240	-49.32	20231120	5000	3.80	20240805	3.57	N	041920	500	92 억		194883	N	N	0	N	00	N
4	20240830	140457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	0	3	0.00	95244890	18228	32.47	5230	5270	5190	6760	3640	5200	5225.20	1.05	0	-135	5353	5276	5223	5146	5093	5250	5120	93	1560	500	3840	10	1	18598223	967	9.35	0.83	12	0.10	556.00	6303.00	10240	20231120	-49.22	5000	20240805	4.00	7860	-33.84	20240108	5000	4.00	20240805	10240	-49.22	20231120	5000	4.00	20240805	3.57	N	041920	500	92 억		194883	N	N	0	N	00	N
5	20240830	130454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	20	2	0.38	86246340	16495	29.39	5230	5270	5190	6760	3640	5200	5228.64	1.05	0	-213	5353	5276	5223	5146	5093	5250	5120	93	1560	500	3840	10	1	18598223	971	9.39	0.83	12	0.09	556.00	6303.00	10240	20231120	-49.02	5000	20240805	4.40	7860	-33.59	20240108	5000	4.40	20240805	10240	-49.02	20231120	5000	4.40	20240805	3.57	N	041920	500	92 억		194883	N	N	0	N	00	N
6	20240830	120457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	0	3	0.00	69266280	13234	23.58	5230	5270	5190	6760	3640	5200	5233.96	1.05	0	326	5353	5276	5223	5146	5093	5250	5120	93	1560	500	3840	10	1	18598223	967	9.35	0.83	12	0.07	556.00	6303.00	10240	20231120	-49.22	5000	20240805	4.00	7860	-33.84	20240108	5000	4.00	20240805	10240	-49.22	20231120	5000	4.00	20240805	3.57	N	041920	500	92 억		194883	N	N	0	N	00	N
7	20240830	110458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	30	2	0.58	61542790	11751	20.93	5230	5270	5220	6760	3640	5200	5237.24	1.05	0	630	5353	5276	5223	5146	5093	5250	5120	93	1560	500	3840	10	1	18598223	973	9.41	0.83	12	0.06	556.00	6303.00	10240	20231120	-48.93	5000	20240805	4.60	7860	-33.46	20240108	5000	4.60	20240805	10240	-48.93	20231120	5000	4.60	20240805	3.57	N	041920	500	92 억		194883	N	N	0	N	00	N
8	20240830	100459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	60	2	1.15	40429520	7713	13.74	5230	5270	5230	6760	3640	5200	5241.74	1.05	0	940	5353	5276	5223	5146	5093	5250	5120	93	1560	500	3840	10	1	18598223	978	9.46	0.83	12	0.04	556.00	6303.00	10240	20231120	-48.63	5000	20240805	5.20	7860	-33.08	20240108	5000	5.20	20240805	10240	-48.63	20231120	5000	5.20	20240805	3.57	N	041920	500	92 억		194883	N	N	0	N	00	N
9	20240830	090459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	60	2	1.15	3342320	638	1.14	5230	5260	5230	6760	3640	5200	5238.75	1.05	0	117	5353	5276	5223	5146	5093	5250	5120	93	1560	500	3840	10	1	18598223	978	9.46	0.83	12	0.00	556.00	6303.00	10240	20231120	-48.63	5000	20240805	5.20	7860	-33.08	20240108	5000	5.20	20240805	10240	-48.63	20231120	5000	5.20	20240805	3.57	N	041920	500	92 억		194883	N	N	0	N	00	N
10	20240829	160459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-140	5	-2.62	291896520	55983	107.25	5300	5300	5170	6940	3740	5340	5214.05	1.12	0	-13106	5560	5450	5350	5240	5140	5400	5190	93	1600	500	3950	10	1	18598223	967	9.35	0.83	12	0.30	556.00	6303.00	10240	20231120	-49.22	5000	20240805	4.00	7860	-33.84	20240108	5000	4.00	20240805	10240	-49.22	20231120	5000	4.00	20240805	3.59	N	041920	500	92 억		207992	N	N	0	N	00	N
11	20240829	150503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-140	5	-2.62	268415060	51450	98.56	5300	5300	5170	6940	3740	5340	5217.01	1.12	0	-12521	5560	5450	5350	5240	5140	5400	5190	93	1600	500	3950	10	1	18598223	967	9.35	0.83	12	0.28	556.00	6303.00	10240	20231120	-49.22	5000	20240805	4.00	7860	-33.84	20240108	5000	4.00	20240805	10240	-49.22	20231120	5000	4.00	20240805	3.59	N	041920	500	92 억		207992	N	N	0	N	00	N
12	20240829	140506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-160	5	-3.00	239441090	45858	87.85	5300	5300	5170	6940	3740	5340	5221.36	1.12	0	-9657	5560	5450	5350	5240	5140	5400	5190	93	1600	500	3950	10	1	18598223	963	9.32	0.82	12	0.25	556.00	6303.00	10240	20231120	-49.41	5000	20240805	3.60	7860	-34.10	20240108	5000	3.60	20240805	10240	-49.41	20231120	5000	3.60	20240805	3.59	N	041920	500	92 억		207992	N	N	0	N	00	N
13	20240829	130506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-140	5	-2.62	227712430	43594	83.51	5300	5300	5170	6940	3740	5340	5223.48	1.12	0	-8760	5560	5450	5350	5240	5140	5400	5190	93	1600	500	3950	10	1	18598223	967	9.35	0.83	12	0.23	556.00	6303.00	10240	20231120	-49.22	5000	20240805	4.00	7860	-33.84	20240108	5000	4.00	20240805	10240	-49.22	20231120	5000	4.00	20240805	3.59	N	041920	500	92 억		207992	N	N	0	N	00	N
14	20240829	120502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-140	5	-2.62	186235810	35595	68.19	5300	5300	5190	6940	3740	5340	5232.08	1.12	0	-2800	5560	5450	5350	5240	5140	5400	5190	93	1600	500	3950	10	1	18598223	967	9.35	0.83	12	0.19	556.00	6303.00	10240	20231120	-49.22	5000	20240805	4.00	7860	-33.84	20240108	5000	4.00	20240805	10240	-49.22	20231120	5000	4.00	20240805	3.59	N	041920	500	92 억		207992	N	N	0	N	00	N
15	20240829	110506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-80	5	-1.50	141170250	26941	51.61	5300	5300	5200	6940	3740	5340	5239.98	1.12	0	-656	5560	5450	5350	5240	5140	5400	5190	93	1600	500	3950	10	1	18598223	978	9.46	0.83	12	0.14	556.00	6303.00	10240	20231120	-48.63	5000	20240805	5.20	7860	-33.08	20240108	5000	5.20	20240805	10240	-48.63	20231120	5000	5.20	20240805	3.59	N	041920	500	92 억		207992	N	N	0	N	00	N
16	20240829	100502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-90	5	-1.69	94787010	18050	34.58	5300	5300	5230	6940	3740	5340	5251.36	1.12	0	-280	5560	5450	5350	5240	5140	5400	5190	93	1600	500	3950	10	1	18598223	976	9.44	0.83	12	0.10	556.00	6303.00	10240	20231120	-48.73	5000	20240805	5.00	7860	-33.21	20240108	5000	5.00	20240805	10240	-48.73	20231120	5000	5.00	20240805	3.59	N	041920	500	92 억		207992	N	N	0	N	00	N
17	20240829	090503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-40	5	-0.75	14239800	2689	5.15	5300	5300	5250	6940	3740	5340	5295.57	1.12	0	-2029	5560	5450	5350	5240	5140	5400	5190	93	1600	500	3950	10	1	18598223	986	9.53	0.84	12	0.01	556.00	6303.00	10240	20231120	-48.24	5000	20240805	6.00	7860	-32.57	20240108	5000	6.00	20240805	10240	-48.24	20231120	5000	6.00	20240805	3.59	N	041920	500	92 억		207992	N	N	0	N	00	N
18	20240828	160449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-60	5	-1.11	279115690	52168	125.24	5400	5460	5250	7020	3780	5400	5349.89	1.16	0	-8130	5500	5450	5350	5300	5200	5475	5325	93	1620	500	3990	10	1	18598223	993	9.60	0.85	12	0.28	556.00	6303.00	10240	20231120	-47.85	5000	20240805	6.80	7860	-32.06	20240108	5000	6.80	20240805	10240	-47.85	20231120	5000	6.80	20240805	3.70	N	041920	500	92 억		216237	N	N	0	N	00	N
19	20240828	150451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-90	5	-1.67	265157620	49551	118.96	5400	5460	5250	7020	3780	5400	5350.75	1.16	0	-7514	5500	5450	5350	5300	5200	5475	5325	93	1620	500	3990	10	1	18598223	988	9.55	0.84	12	0.27	556.00	6303.00	10240	20231120	-48.14	5000	20240805	6.20	7860	-32.44	20240108	5000	6.20	20240805	10240	-48.14	20231120	5000	6.20	20240805	3.70	N	041920	500	92 억		216237	N	N	0	N	00	N
20	20240828	140454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-90	5	-1.67	204856610	38117	91.51	5400	5460	5270	7020	3780	5400	5374.11	1.16	0	-7199	5500	5450	5350	5300	5200	5475	5325	93	1620	500	3990	10	1	18598223	988	9.55	0.84	12	0.20	556.00	6303.00	10240	20231120	-48.14	5000	20240805	6.20	7860	-32.44	20240108	5000	6.20	20240805	10240	-48.14	20231120	5000	6.20	20240805	3.70	N	041920	500	92 억		216237	N	N	0	N	00	N
21	20240828	130453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-60	5	-1.11	173413690	32202	77.31	5400	5460	5340	7020	3780	5400	5384.97	1.16	0	-3166	5500	5450	5350	5300	5200	5475	5325	93	1620	500	3990	10	1	18598223	993	9.60	0.85	12	0.17	556.00	6303.00	10240	20231120	-47.85	5000	20240805	6.80	7860	-32.06	20240108	5000	6.80	20240805	10240	-47.85	20231120	5000	6.80	20240805	3.70	N	041920	500	92 억		216237	N	N	0	N	00	N
22	20240828	120450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	-10	5	-0.19	117197880	21695	52.08	5400	5460	5350	7020	3780	5400	5402.11	1.16	0	-3216	5500	5450	5350	5300	5200	5475	5325	93	1620	500	3990	10	1	18598223	1002	9.69	0.86	12	0.12	556.00	6303.00	10240	20231120	-47.36	5000	20240805	7.80	7860	-31.42	20240108	5000	7.80	20240805	10240	-47.36	20231120	5000	7.80	20240805	3.70	N	041920	500	92 억		216237	N	N	0	N	00	N
23	20240828	110451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	-20	5	-0.37	104300530	19299	46.33	5400	5460	5350	7020	3780	5400	5404.56	1.16	0	-3677	5500	5450	5350	5300	5200	5475	5325	93	1620	500	3990	10	1	18598223	1001	9.68	0.85	12	0.10	556.00	6303.00	10240	20231120	-47.46	5000	20240805	7.60	7860	-31.55	20240108	5000	7.60	20240805	10240	-47.46	20231120	5000	7.60	20240805	3.70	N	041920	500	92 억		216237	N	N	0	N	00	N
24	20240828	100512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	20	2	0.37	64959020	12026	28.87	5400	5460	5350	7020	3780	5400	5401.61	1.16	0	1945	5500	5450	5350	5300	5200	5475	5325	93	1620	500	3990	10	1	18598223	1008	9.75	0.86	12	0.06	556.00	6303.00	10240	20231120	-47.07	5000	20240805	8.40	7860	-31.04	20240108	5000	8.40	20240805	10240	-47.07	20231120	5000	8.40	20240805	3.70	N	041920	500	92 억		216237	N	N	0	N	00	N
25	20240828	090458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	0	3	0.00	4077000	755	1.81	5400	5400	5400	7020	3780	5400	5400.00	1.16	0	0	5500	5450	5350	5300	5200	5475	5325	93	1620	500	3990	10	1	18598223	1004	9.71	0.86	12	0.00	556.00	6303.00	10240	20231120	-47.27	5000	20240805	8.00	7860	-31.30	20240108	5000	8.00	20240805	10240	-47.27	20231120	5000	8.00	20240805	3.70	N	041920	500	92 억		216237	N	N	0	N	00	N
26	20240827	160450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	30	2	0.56	220832480	41543	51.68	5350	5400	5250	6980	3760	5370	5315.74	1.16	0	561	5616	5492	5376	5252	5136	5435	5195	93	1610	500	3970	10	1	18598223	1004	9.71	0.86	12	0.22	556.00	6303.00	10240	20231120	-47.27	5000	20240805	8.00	7860	-31.30	20240108	5000	8.00	20240805	10240	-47.27	20231120	5000	8.00	20240805	3.74	N	041920	500	92 억		215661	N	N	0	N	00	N
27	20240827	150452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-20	5	-0.37	201484330	37948	47.21	5350	5370	5250	6980	3760	5370	5309.48	1.16	0	1790	5616	5492	5376	5252	5136	5435	5195	93	1610	500	3970	10	1	18598223	995	9.62	0.85	12	0.20	556.00	6303.00	10240	20231120	-47.75	5000	20240805	7.00	7860	-31.93	20240108	5000	7.00	20240805	10240	-47.75	20231120	5000	7.00	20240805	3.74	N	041920	500	92 억		215661	N	N	0	N	00	N
28	20240827	140453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-90	5	-1.68	139717150	26344	32.77	5350	5370	5250	6980	3760	5370	5303.57	1.16	0	-3449	5616	5492	5376	5252	5136	5435	5195	93	1610	500	3970	10	1	18598223	982	9.50	0.84	12	0.14	556.00	6303.00	10240	20231120	-48.44	5000	20240805	5.60	7860	-32.82	20240108	5000	5.60	20240805	10240	-48.44	20231120	5000	5.60	20240805	3.74	N	041920	500	92 억		215661	N	N	0	N	00	N
29	20240827	130453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-60	5	-1.12	123079830	23192	28.85	5350	5370	5250	6980	3760	5370	5307.00	1.16	0	-3898	5616	5492	5376	5252	5136	5435	5195	93	1610	500	3970	10	1	18598223	988	9.55	0.84	12	0.12	556.00	6303.00	10240	20231120	-48.14	5000	20240805	6.20	7860	-32.44	20240108	5000	6.20	20240805	10240	-48.14	20231120	5000	6.20	20240805	3.74	N	041920	500	92 억		215661	N	N	0	N	00	N
30	20240827	120456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-30	5	-0.56	65608850	12313	15.32	5350	5370	5250	6980	3760	5370	5328.42	1.16	0	-1965	5616	5492	5376	5252	5136	5435	5195	93	1610	500	3970	10	1	18598223	993	9.60	0.85	12	0.07	556.00	6303.00	10240	20231120	-47.85	5000	20240805	6.80	7860	-32.06	20240108	5000	6.80	20240805	10240	-47.85	20231120	5000	6.80	20240805	3.74	N	041920	500	92 억		215661	N	N	0	N	00	N
31	20240827	110453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-40	5	-0.74	60939310	11435	14.23	5350	5370	5250	6980	3760	5370	5329.19	1.16	0	-1660	5616	5492	5376	5252	5136	5435	5195	93	1610	500	3970	10	1	18598223	991	9.59	0.85	12	0.06	556.00	6303.00	10240	20231120	-47.95	5000	20240805	6.60	7860	-32.19	20240108	5000	6.60	20240805	10240	-47.95	20231120	5000	6.60	20240805	3.74	N	041920	500	92 억		215661	N	N	0	N	00	N
32	20240827	100450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-30	5	-0.56	39618480	7448	9.27	5350	5370	5250	6980	3760	5370	5319.34	1.16	0	-1073	5616	5492	5376	5252	5136	5435	5195	93	1610	500	3970	10	1	18598223	993	9.60	0.85	12	0.04	556.00	6303.00	10240	20231120	-47.85	5000	20240805	6.80	7860	-32.06	20240108	5000	6.80	20240805	10240	-47.85	20231120	5000	6.80	20240805	3.74	N	041920	500	92 억		215661	N	N	0	N	00	N
33	20240827	090450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-30	5	-0.56	1073540	201	0.25	5350	5350	5320	6980	3760	5370	5341.00	1.16	0	-59	5616	5492	5376	5252	5136	5435	5195	93	1610	500	3970	10	1	18598223	993	9.60	0.85	12	0.00	556.00	6303.00	10240	20231120	-47.85	5000	20240805	6.80	7860	-32.06	20240108	5000	6.80	20240805	10240	-47.85	20231120	5000	6.80	20240805	3.74	N	041920	500	92 억		215661	N	N	0	N	00	N
34	20240826	160447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	-100	5	-1.83	424063920	79381	79.29	5440	5500	5260	7110	3830	5470	5342.13	1.17	0	-1333	5663	5566	5473	5376	5283	5520	5330	93	1640	500	4040	10	1	18598223	999	9.66	0.85	12	0.43	556.00	6303.00	10240	20231120	-47.56	5000	20240805	7.40	7860	-31.68	20240108	5000	7.40	20240805	10240	-47.56	20231120	5000	7.40	20240805	3.86	N	041920	500	92 억		216994	N	N	0	N	00	N
35	20240826	150449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-130	5	-2.38	397382480	74391	74.31	5440	5500	5260	7110	3830	5470	5341.81	1.17	0	-1026	5663	5566	5473	5376	5283	5520	5330	93	1640	500	4040	10	1	18598223	993	9.60	0.85	12	0.40	556.00	6303.00	10240	20231120	-47.85	5000	20240805	6.80	7860	-32.06	20240108	5000	6.80	20240805	10240	-47.85	20231120	5000	6.80	20240805	3.86	N	041920	500	92 억		216994	N	N	0	N	00	N
36	20240826	140450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	-180	5	-3.29	367545870	68761	68.68	5440	5500	5260	7110	3830	5470	5345.27	1.17	0	-2758	5663	5566	5473	5376	5283	5520	5330	93	1640	500	4040	10	1	18598223	984	9.51	0.84	12	0.37	556.00	6303.00	10240	20231120	-48.34	5000	20240805	5.80	7860	-32.70	20240108	5000	5.80	20240805	10240	-48.34	20231120	5000	5.80	20240805	3.86	N	041920	500	92 억		216994	N	N	0	N	00	N
37	20240826	130453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-140	5	-2.56	352971750	66010	65.93	5440	5500	5260	7110	3830	5470	5347.25	1.17	0	-3220	5663	5566	5473	5376	5283	5520	5330	93	1640	500	4040	10	1	18598223	991	9.59	0.85	12	0.35	556.00	6303.00	10240	20231120	-47.95	5000	20240805	6.60	7860	-32.19	20240108	5000	6.60	20240805	10240	-47.95	20231120	5000	6.60	20240805	3.86	N	041920	500	92 억		216994	N	N	0	N	00	N
38	20240826	120449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-110	5	-2.01	300262880	56068	56.00	5440	5500	5260	7110	3830	5470	5355.33	1.17	0	-3330	5663	5566	5473	5376	5283	5520	5330	93	1640	500	4040	10	1	18598223	997	9.64	0.85	12	0.30	556.00	6303.00	10240	20231120	-47.66	5000	20240805	7.20	7860	-31.81	20240108	5000	7.20	20240805	10240	-47.66	20231120	5000	7.20	20240805	3.86	N	041920	500	92 억		216994	N	N	0	N	00	N
39	20240826	110450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-110	5	-2.01	172766940	32075	32.04	5440	5500	5310	7110	3830	5470	5386.34	1.17	0	-3226	5663	5566	5473	5376	5283	5520	5330	93	1640	500	4040	10	1	18598223	997	9.64	0.85	12	0.17	556.00	6303.00	10240	20231120	-47.66	5000	20240805	7.20	7860	-31.81	20240108	5000	7.20	20240805	10240	-47.66	20231120	5000	7.20	20240805	3.86	N	041920	500	92 억		216994	N	N	0	N	00	N
40	20240826	100451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	-90	5	-1.65	154914900	28758	28.73	5440	5500	5310	7110	3830	5470	5386.85	1.17	0	-2347	5663	5566	5473	5376	5283	5520	5330	93	1640	500	4040	10	1	18598223	1001	9.68	0.85	12	0.15	556.00	6303.00	10240	20231120	-47.46	5000	20240805	7.60	7860	-31.55	20240108	5000	7.60	20240805	10240	-47.46	20231120	5000	7.60	20240805	3.86	N	041920	500	92 억		216994	N	N	0	N	00	N
41	20240826	090449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	-30	5	-0.55	31824230	5848	5.84	5440	5500	5440	7110	3830	5470	5441.90	1.17	0	-885	5663	5566	5473	5376	5283	5520	5330	93	1640	500	4040	10	1	18598223	1012	9.78	0.86	12	0.03	556.00	6303.00	10240	20231120	-46.88	5000	20240805	8.80	7860	-30.79	20240108	5000	8.80	20240805	10240	-46.88	20231120	5000	8.80	20240805	3.86	N	041920	500	92 억		216994	N	N	0	N	00	N
42	20240823	160448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	-120	5	-2.15	543355080	99783	45.19	5520	5570	5380	7260	3920	5590	5445.22	1.32	0	-28707	5956	5772	5666	5482	5376	5720	5430	93	1670	500	4130	10	1	18598223	1017	9.84	0.87	12	0.54	556.00	6303.00	10240	20231120	-46.58	5000	20240805	9.40	7860	-30.41	20240108	5000	9.40	20240805	10240	-46.58	20231120	5000	9.40	20240805	3.76	N	041920	500	92 억		245703	N	N	0	N	00	N
43	20240823	150449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	-180	5	-3.22	503861310	92517	41.90	5520	5570	5380	7260	3920	5590	5445.99	1.32	0	-28700	5956	5772	5666	5482	5376	5720	5430	93	1670	500	4130	10	1	18598223	1006	9.73	0.86	12	0.50	556.00	6303.00	10240	20231120	-47.17	5000	20240805	8.20	7860	-31.17	20240108	5000	8.20	20240805	10240	-47.17	20231120	5000	8.20	20240805	3.76	N	041920	500	92 억		245703	N	N	0	N	00	N
44	20240823	140450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	-180	5	-3.22	469029950	86076	38.98	5520	5570	5380	7260	3920	5590	5448.86	1.32	0	-28424	5956	5772	5666	5482	5376	5720	5430	93	1670	500	4130	10	1	18598223	1006	9.73	0.86	12	0.46	556.00	6303.00	10240	20231120	-47.17	5000	20240805	8.20	7860	-31.17	20240108	5000	8.20	20240805	10240	-47.17	20231120	5000	8.20	20240805	3.76	N	041920	500	92 억		245703	N	N	0	N	00	N
45	20240823	130450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	-160	5	-2.86	422578680	77525	35.11	5520	5570	5380	7260	3920	5590	5450.69	1.32	0	-26888	5956	5772	5666	5482	5376	5720	5430	93	1670	500	4130	10	1	18598223	1010	9.77	0.86	12	0.42	556.00	6303.00	10240	20231120	-46.97	5000	20240805	8.60	7860	-30.92	20240108	5000	8.60	20240805	10240	-46.97	20231120	5000	8.60	20240805	3.76	N	041920	500	92 억		245703	N	N	0	N	00	N
46	20240823	120448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-190	5	-3.40	396245740	72652	32.90	5520	5570	5380	7260	3920	5590	5453.84	1.32	0	-26471	5956	5772	5666	5482	5376	5720	5430	93	1670	500	4130	10	1	18598223	1004	9.71	0.86	12	0.39	556.00	6303.00	10240	20231120	-47.27	5000	20240805	8.00	7860	-31.30	20240108	5000	8.00	20240805	10240	-47.27	20231120	5000	8.00	20240805	3.76	N	041920	500	92 억		245703	N	N	0	N	00	N
47	20240823	110448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-170	5	-3.04	368621220	67537	30.59	5520	5570	5380	7260	3920	5590	5457.87	1.32	0	-26334	5956	5772	5666	5482	5376	5720	5430	93	1670	500	4130	10	1	18598223	1008	9.75	0.86	12	0.36	556.00	6303.00	10240	20231120	-47.07	5000	20240805	8.40	7860	-31.04	20240108	5000	8.40	20240805	10240	-47.07	20231120	5000	8.40	20240805	3.76	N	041920	500	92 억		245703	N	N	0	N	00	N
48	20240823	100448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	-100	5	-1.79	243314060	44383	20.10	5520	5570	5440	7260	3920	5590	5481.90	1.32	0	-12075	5956	5772	5666	5482	5376	5720	5430	93	1670	500	4130	10	1	18598223	1021	9.87	0.87	12	0.24	556.00	6303.00	10240	20231120	-46.39	5000	20240805	9.80	7860	-30.15	20240108	5000	9.80	20240805	10240	-46.39	20231120	5000	9.80	20240805	3.76	N	041920	500	92 억		245703	N	N	0	N	00	N
49	20240823	090450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-130	5	-2.33	43087700	7839	3.55	5520	5530	5450	7260	3920	5590	5495.37	1.32	0	-1235	5956	5772	5666	5482	5376	5720	5430	93	1670	500	4130	10	1	18598223	1015	9.82	0.87	12	0.04	556.00	6303.00	10240	20231120	-46.68	5000	20240805	9.20	7860	-30.53	20240108	5000	9.20	20240805	10240	-46.68	20231120	5000	9.20	20240805	3.76	N	041920	500	92 억		245703	N	N	0	N	00	N
50	20240822	160446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	-270	5	-4.61	1225896020	216774	114.07	5850	5850	5560	7610	4110	5860	5655.17	1.22	0	18392	6193	6026	5903	5736	5613	5965	5675	93	1750	500	4330	10	1	18598223	1040	10.05	0.89	12	1.17	556.00	6303.00	10240	20231120	-45.41	5000	20240805	11.80	7860	-28.88	20240108	5000	11.80	20240805	10240	-45.41	20231120	5000	11.80	20240805	3.06	N	041920	500	92 억		227142	N	N	0	N	00	N
51	20240822	150448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	-270	5	-4.61	1091282960	192630	101.36	5850	5850	5560	7610	4110	5860	5665.07	1.22	0	7462	6193	6026	5903	5736	5613	5965	5675	93	1750	500	4330	10	1	18598223	1040	10.05	0.89	12	1.04	556.00	6303.00	10240	20231120	-45.41	5000	20240805	11.80	7860	-28.88	20240108	5000	11.80	20240805	10240	-45.41	20231120	5000	11.80	20240805	3.06	N	041920	500	92 억		227142	N	N	0	N	00	N
52	20240822	140451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-290	5	-4.95	1041057530	183647	96.64	5850	5850	5560	7610	4110	5860	5668.69	1.22	0	6137	6193	6026	5903	5736	5613	5965	5675	93	1750	500	4330	10	1	18598223	1036	10.02	0.88	12	0.99	556.00	6303.00	10240	20231120	-45.61	5000	20240805	11.40	7860	-29.13	20240108	5000	11.40	20240805	10240	-45.61	20231120	5000	11.40	20240805	3.06	N	041920	500	92 억		227142	N	N	0	N	00	N
53	20240822	130449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-290	5	-4.95	948191330	167052	87.90	5850	5850	5560	7610	4110	5860	5675.91	1.22	0	10079	6193	6026	5903	5736	5613	5965	5675	93	1750	500	4330	10	1	18598223	1036	10.02	0.88	12	0.90	556.00	6303.00	10240	20231120	-45.61	5000	20240805	11.40	7860	-29.13	20240108	5000	11.40	20240805	10240	-45.61	20231120	5000	11.40	20240805	3.06	N	041920	500	92 억		227142	N	N	0	N	00	N
54	20240822	120453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	-260	5	-4.44	874138690	153787	80.92	5850	5850	5560	7610	4110	5860	5683.97	1.22	0	12704	6193	6026	5903	5736	5613	5965	5675	93	1750	500	4330	10	1	18598223	1042	10.07	0.89	12	0.83	556.00	6303.00	10240	20231120	-45.31	5000	20240805	12.00	7860	-28.75	20240108	5000	12.00	20240805	10240	-45.31	20231120	5000	12.00	20240805	3.06	N	041920	500	92 억		227142	N	N	0	N	00	N
55	20240822	110447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	-230	5	-3.92	760471570	133489	70.24	5850	5850	5560	7610	4110	5860	5696.76	1.22	0	14822	6193	6026	5903	5736	5613	5965	5675	93	1750	500	4330	10	1	18598223	1047	10.13	0.89	12	0.72	556.00	6303.00	10240	20231120	-45.02	5000	20240805	12.60	7860	-28.37	20240108	5000	12.60	20240805	10240	-45.02	20231120	5000	12.60	20240805	3.06	N	041920	500	92 억		227142	N	N	0	N	00	N
56	20240822	100448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-210	5	-3.58	569547880	99506	52.36	5850	5850	5600	7610	4110	5860	5723.61	1.22	0	14636	6193	6026	5903	5736	5613	5965	5675	93	1750	500	4330	10	1	18598223	1051	10.16	0.90	12	0.54	556.00	6303.00	10240	20231120	-44.82	5000	20240805	13.00	7860	-28.12	20240108	5000	13.00	20240805	10240	-44.82	20231120	5000	13.00	20240805	3.06	N	041920	500	92 억		227142	N	N	0	N	00	N
57	20240822	090448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	-50	5	-0.85	37387280	6430	3.38	5850	5850	5790	7610	4110	5860	5813.75	1.22	0	1552	6193	6026	5903	5736	5613	5965	5675	93	1750	500	4330	10	1	18598223	1081	10.45	0.92	12	0.03	556.00	6303.00	10240	20231120	-43.26	5000	20240805	16.20	7860	-26.08	20240108	5000	16.20	20240805	10240	-43.26	20231120	5000	16.20	20240805	3.06	N	041920	500	92 억		227142	N	N	0	N	00	N
58	20240821	160446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	-180	5	-2.98	1104316970	186729	12.83	6050	6070	5780	7850	4230	6040	5914.34	1.00	0	40775	6940	6490	6240	5790	5540	6365	5665	93	1810	500	4460	10	1	18598223	1090	10.54	0.93	12	1.00	556.00	6303.00	10240	20231120	-42.77	5000	20240805	17.20	7860	-25.45	20240108	5000	17.20	20240805	10240	-42.77	20231120	5000	17.20	20240805	3.12	N	041920	500	92 억		186622	N	N	0	N	00	N
59	20240821	150451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	-170	5	-2.81	1071680530	181165	12.45	6050	6070	5780	7850	4230	6040	5915.49	1.00	0	40296	6940	6490	6240	5790	5540	6365	5665	93	1810	500	4460	10	1	18598223	1092	10.56	0.93	12	0.97	556.00	6303.00	10240	20231120	-42.68	5000	20240805	17.40	7860	-25.32	20240108	5000	17.40	20240805	10240	-42.68	20231120	5000	17.40	20240805	3.12	N	041920	500	92 억		186622	N	N	0	N	00	N
60	20240821	140446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	-180	5	-2.98	958399810	161921	11.13	6050	6070	5780	7850	4230	6040	5918.93	1.00	0	32186	6940	6490	6240	5790	5540	6365	5665	93	1810	500	4460	10	1	18598223	1090	10.54	0.93	12	0.87	556.00	6303.00	10240	20231120	-42.77	5000	20240805	17.20	7860	-25.45	20240108	5000	17.20	20240805	10240	-42.77	20231120	5000	17.20	20240805	3.12	N	041920	500	92 억		186622	N	N	0	N	00	N
61	20240821	130450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	-170	5	-2.81	912558300	154127	10.59	6050	6070	5780	7850	4230	6040	5920.82	1.00	0	27751	6940	6490	6240	5790	5540	6365	5665	93	1810	500	4460	10	1	18598223	1092	10.56	0.93	12	0.83	556.00	6303.00	10240	20231120	-42.68	5000	20240805	17.40	7860	-25.32	20240108	5000	17.40	20240805	10240	-42.68	20231120	5000	17.40	20240805	3.12	N	041920	500	92 억		186622	N	N	0	N	00	N
62	20240821	120452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	-210	5	-3.48	834186990	140737	9.67	6050	6070	5780	7850	4230	6040	5927.28	1.00	0	21165	6940	6490	6240	5790	5540	6365	5665	93	1810	500	4460	10	1	18598223	1084	10.49	0.92	12	0.76	556.00	6303.00	10240	20231120	-43.07	5000	20240805	16.60	7860	-25.83	20240108	5000	16.60	20240805	10240	-43.07	20231120	5000	16.60	20240805	3.12	N	041920	500	92 억		186622	N	N	0	N	00	N
63	20240821	110446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-150	5	-2.48	604649040	101357	6.96	6050	6070	5830	7850	4230	6040	5965.54	1.00	0	16249	6940	6490	6240	5790	5540	6365	5665	93	1810	500	4460	10	1	18598223	1095	10.59	0.93	12	0.54	556.00	6303.00	10240	20231120	-42.48	5000	20240805	17.80	7860	-25.06	20240108	5000	17.80	20240805	10240	-42.48	20231120	5000	17.80	20240805	3.12	N	041920	500	92 억		186622	N	N	0	N	00	N
64	20240821	100451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	-90	5	-1.49	389872500	64944	4.46	6050	6070	5920	7850	4230	6040	6003.21	1.00	0	10561	6940	6490	6240	5790	5540	6365	5665	93	1810	500	4460	10	1	18598223	1107	10.70	0.94	12	0.35	556.00	6303.00	10240	20231120	-41.89	5000	20240805	19.00	7860	-24.30	20240108	5000	19.00	20240805	10240	-41.89	20231120	5000	19.00	20240805	3.12	N	041920	500	92 억		186622	N	N	0	N	00	N
65	20240821	090448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	-10	5	-0.17	81478160	13501	0.93	6050	6070	6000	7850	4230	6040	6034.97	1.00	0	-982	6940	6490	6240	5790	5540	6365	5665	93	1810	500	4460	10	1	18598223	1121	10.85	0.96	12	0.07	556.00	6303.00	10240	20231120	-41.11	5000	20240805	20.60	7860	-23.28	20240108	5000	20.60	20240805	10240	-41.11	20231120	5000	20.60	20240805	3.12	N	041920	500	92 억		186622	N	N	0	N	00	N
66	20240820	160442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-50	5	-0.82	9203651360	1443263	269.22	6680	6690	5990	7910	4270	6090	6377.11	2.22	0	-223788	6510	6300	6030	5820	5550	6405	5925	93	1820	500	4500	10	1	18598223	1123	10.86	0.96	12	7.76	556.00	6303.00	10240	20231120	-41.02	5000	20240805	20.80	7860	-23.16	20240108	5000	20.80	20240805	10240	-41.02	20231120	5000	20.80	20240805	3.18	N	041920	500	92 억		413489	N	N	0	N	00	N
67	20240820	150446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	-60	5	-0.99	9033291070	1415043	263.95	6680	6690	5990	7910	4270	6090	6383.76	2.22	0	-223161	6510	6300	6030	5820	5550	6405	5925	93	1820	500	4500	10	1	18598223	1121	10.85	0.96	12	7.61	556.00	6303.00	10240	20231120	-41.11	5000	20240805	20.60	7860	-23.28	20240108	5000	20.60	20240805	10240	-41.11	20231120	5000	20.60	20240805	3.18	N	041920	500	92 억		413489	N	N	0	N	00	N
68	20240820	140447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-30	5	-0.49	8733095960	1365447	254.70	6680	6690	5990	7910	4270	6090	6395.78	2.22	0	-224589	6510	6300	6030	5820	5550	6405	5925	93	1820	500	4500	10	1	18598223	1127	10.90	0.96	12	7.34	556.00	6303.00	10240	20231120	-40.82	5000	20240805	21.20	7860	-22.90	20240108	5000	21.20	20240805	10240	-40.82	20231120	5000	21.20	20240805	3.18	N	041920	500	92 억		413489	N	N	0	N	00	N
69	20240820	130447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	10	2	0.16	8292036900	1292306	241.06	6680	6690	6060	7910	4270	6090	6416.47	2.22	0	-224959	6510	6300	6030	5820	5550	6405	5925	93	1820	500	4500	10	1	18598223	1134	10.97	0.97	12	6.95	556.00	6303.00	10240	20231120	-40.43	5000	20240805	22.00	7860	-22.39	20240108	5000	22.00	20240805	10240	-40.43	20231120	5000	22.00	20240805	3.18	N	041920	500	92 억		413489	N	N	0	N	00	N
70	20240820	120448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	130	2	2.13	7661289970	1189340	221.85	6680	6690	6200	7910	4270	6090	6441.63	2.22	0	-225346	6510	6300	6030	5820	5550	6405	5925	93	1820	500	4500	10	1	18598223	1157	11.19	0.99	12	6.39	556.00	6303.00	10240	20231120	-39.26	5000	20240805	24.40	7860	-20.87	20240108	5000	24.40	20240805	10240	-39.26	20231120	5000	24.40	20240805	3.18	N	041920	500	92 억		413489	N	N	0	N	00	N
71	20240820	110445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	200	2	3.28	7388747960	1145693	213.71	6680	6690	6200	7910	4270	6090	6449.15	2.22	0	-210880	6510	6300	6030	5820	5550	6405	5925	93	1820	500	4500	10	1	18598223	1170	11.31	1.00	12	6.16	556.00	6303.00	10240	20231120	-38.57	5000	20240805	25.80	7860	-19.97	20240108	5000	25.80	20240805	10240	-38.57	20231120	5000	25.80	20240805	3.18	N	041920	500	92 억		413489	N	N	0	N	00	N
72	20240820	100443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	250	2	4.11	5736686210	886523	165.37	6680	6690	6200	7910	4270	6090	6471.00	2.22	0	-202096	6510	6300	6030	5820	5550	6405	5925	93	1820	500	4500	10	1	18598223	1179	11.40	1.01	12	4.77	556.00	6303.00	10240	20231120	-38.09	5000	20240805	26.80	7860	-19.34	20240108	5000	26.80	20240805	10240	-38.09	20231120	5000	26.80	20240805	3.18	N	041920	500	92 억		413489	N	N	0	N	00	N
73	20240820	090445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	390	2	6.40	2109955590	320659	59.81	6680	6690	6430	7910	4270	6090	6580.06	2.22	0	-66475	6510	6300	6030	5820	5550	6405	5925	93	1820	500	4500	10	1	18598223	1205	11.65	1.03	12	1.72	556.00	6303.00	10240	20231120	-36.72	5000	20240805	29.60	7860	-17.56	20240108	5000	29.60	20240805	10240	-36.72	20231120	5000	29.60	20240805	3.18	N	041920	500	92 억		413489	N	N	0	N	00	N
74	20240819	160439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	300	2	5.18	1724107660	286363	656.65	5790	6240	5760	7520	4060	5790	6020.61	2.19	0	6796	5896	5842	5796	5742	5696	5820	5720	93	1730	500	4280	10	1	18598223	1133	10.95	0.97	12	1.54	556.00	6303.00	10240	20231120	-40.53	5000	20240805	21.80	7860	-22.52	20240108	5000	21.80	20240805	10240	-40.53	20231120	5000	21.80	20240805	3.21	N	041920	500	92 억		406698	N	N	0	N	00	N
75	20240819	150442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	340	2	5.87	1539215920	256019	587.06	5790	6240	5760	7520	4060	5790	6012.12	2.19	0	14281	5896	5842	5796	5742	5696	5820	5720	93	1730	500	4280	10	1	18598223	1140	11.03	0.97	12	1.38	556.00	6303.00	10240	20231120	-40.14	5000	20240805	22.60	7860	-22.01	20240108	5000	22.60	20240805	10240	-40.14	20231120	5000	22.60	20240805	3.21	N	041920	500	92 억		406698	N	N	0	N	00	N
76	20240819	140445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	210	2	3.63	1359341120	226324	518.97	5790	6240	5760	7520	4060	5790	6006.17	2.19	0	11310	5896	5842	5796	5742	5696	5820	5720	93	1730	500	4280	10	1	18598223	1116	10.79	0.95	12	1.22	556.00	6303.00	10240	20231120	-41.41	5000	20240805	20.00	7860	-23.66	20240108	5000	20.00	20240805	10240	-41.41	20231120	5000	20.00	20240805	3.21	N	041920	500	92 억		406698	N	N	0	N	00	N
77	20240819	130442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	160	2	2.76	453585560	76625	175.71	5790	5990	5760	7520	4060	5790	5919.55	2.19	0	14567	5896	5842	5796	5742	5696	5820	5720	93	1730	500	4280	10	1	18598223	1107	10.70	0.94	12	0.41	556.00	6303.00	10240	20231120	-41.89	5000	20240805	19.00	7860	-24.30	20240108	5000	19.00	20240805	10240	-41.89	20231120	5000	19.00	20240805	3.21	N	041920	500	92 억		406698	N	N	0	N	00	N
78	20240819	120441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	130	2	2.25	272238710	46209	105.96	5790	5980	5760	7520	4060	5790	5891.47	2.19	0	12025	5896	5842	5796	5742	5696	5820	5720	93	1730	500	4280	10	1	18598223	1101	10.65	0.94	12	0.25	556.00	6303.00	10240	20231120	-42.19	5000	20240805	18.40	7860	-24.68	20240108	5000	18.40	20240805	10240	-42.19	20231120	5000	18.40	20240805	3.21	N	041920	500	92 억		406698	N	N	0	N	00	N
79	20240819	110443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	40	2	0.69	229629860	38991	89.41	5790	5980	5760	7520	4060	5790	5889.30	2.19	0	11574	5896	5842	5796	5742	5696	5820	5720	93	1730	500	4280	10	1	18598223	1084	10.49	0.92	12	0.21	556.00	6303.00	10240	20231120	-43.07	5000	20240805	16.60	7860	-25.83	20240108	5000	16.60	20240805	10240	-43.07	20231120	5000	16.60	20240805	3.21	N	041920	500	92 억		406698	N	N	0	N	00	N
80	20240819	100442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	60	2	1.04	167184320	28329	64.96	5790	5980	5760	7520	4060	5790	5901.53	2.19	0	5750	5896	5842	5796	5742	5696	5820	5720	93	1730	500	4280	10	1	18598223	1088	10.52	0.93	12	0.15	556.00	6303.00	10240	20231120	-42.87	5000	20240805	17.00	7860	-25.57	20240108	5000	17.00	20240805	10240	-42.87	20231120	5000	17.00	20240805	3.21	N	041920	500	92 억		406698	N	N	0	N	00	N
81	20240819	090443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	0	3	0.00	5667760	977	2.24	5790	5820	5760	7520	4060	5790	5801.19	2.19	0	59	5896	5842	5796	5742	5696	5820	5720	93	1730	500	4280	10	1	18598223	1077	10.41	0.92	12	0.01	556.00	6303.00	10240	20231120	-43.46	5000	20240805	15.80	7860	-26.34	20240108	5000	15.80	20240805	10240	-43.46	20231120	5000	15.80	20240805	3.21	N	041920	500	92 억		406698	N	N	0	N	00	N
82	20240816	160438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-30	5	-0.52	251333250	43476	76.28	5850	5850	5750	7560	4080	5820	5780.96	2.18	0	1664	6053	5936	5833	5716	5613	5995	5775	93	1740	500	4300	10	1	18598223	1077	10.41	0.92	12	0.23	556.00	6303.00	10240	20231120	-43.46	5000	20240805	15.80	7860	-26.34	20240108	5000	15.80	20240805	10240	-43.46	20231120	5000	15.80	20240805	3.27	N	041920	500	92 억		405034	N	N	0	N	00	N
83	20240816	150441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-30	5	-0.52	220450460	38120	66.89	5850	5850	5750	7560	4080	5820	5783.07	2.18	0	2696	6053	5936	5833	5716	5613	5995	5775	93	1740	500	4300	10	1	18598223	1077	10.41	0.92	12	0.20	556.00	6303.00	10240	20231120	-43.46	5000	20240805	15.80	7860	-26.34	20240108	5000	15.80	20240805	10240	-43.46	20231120	5000	15.80	20240805	3.27	N	041920	500	92 억		405034	N	N	0	N	00	N
84	20240816	140441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	-40	5	-0.69	185297800	32030	56.20	5850	5850	5750	7560	4080	5820	5785.13	2.18	0	-118	6053	5936	5833	5716	5613	5995	5775	93	1740	500	4300	10	1	18598223	1075	10.40	0.92	12	0.17	556.00	6303.00	10240	20231120	-43.55	5000	20240805	15.60	7860	-26.46	20240108	5000	15.60	20240805	10240	-43.55	20231120	5000	15.60	20240805	3.27	N	041920	500	92 억		405034	N	N	0	N	00	N
85	20240816	130443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	-50	5	-0.86	141336140	24400	42.81	5850	5850	5750	7560	4080	5820	5792.46	2.18	0	-1624	6053	5936	5833	5716	5613	5995	5775	93	1740	500	4300	10	1	18598223	1073	10.38	0.92	12	0.13	556.00	6303.00	10240	20231120	-43.65	5000	20240805	15.40	7860	-26.59	20240108	5000	15.40	20240805	10240	-43.65	20231120	5000	15.40	20240805	3.27	N	041920	500	92 억		405034	N	N	0	N	00	N
86	20240816	120442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	-50	5	-0.86	116629790	20122	35.31	5850	5850	5750	7560	4080	5820	5796.13	2.18	0	-2216	6053	5936	5833	5716	5613	5995	5775	93	1740	500	4300	10	1	18598223	1073	10.38	0.92	12	0.11	556.00	6303.00	10240	20231120	-43.65	5000	20240805	15.40	7860	-26.59	20240108	5000	15.40	20240805	10240	-43.65	20231120	5000	15.40	20240805	3.27	N	041920	500	92 억		405034	N	N	0	N	00	N
87	20240816	110443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	0	3	0.00	45082310	7770	13.63	5850	5850	5750	7560	4080	5820	5802.10	2.18	0	-3347	6053	5936	5833	5716	5613	5995	5775	93	1740	500	4300	10	1	18598223	1082	10.47	0.92	12	0.04	556.00	6303.00	10240	20231120	-43.16	5000	20240805	16.40	7860	-25.95	20240108	5000	16.40	20240805	10240	-43.16	20231120	5000	16.40	20240805	3.27	N	041920	500	92 억		405034	N	N	0	N	00	N
88	20240816	100440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	-10	5	-0.17	40316180	6950	12.19	5850	5850	5750	7560	4080	5820	5800.89	2.18	0	-3005	6053	5936	5833	5716	5613	5995	5775	93	1740	500	4300	10	1	18598223	1081	10.45	0.92	12	0.04	556.00	6303.00	10240	20231120	-43.26	5000	20240805	16.20	7860	-26.08	20240108	5000	16.20	20240805	10240	-43.26	20231120	5000	16.20	20240805	3.27	N	041920	500	92 억		405034	N	N	0	N	00	N
89	20240816	090441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-20	5	-0.34	812650	140	0.25	5850	5850	5750	7560	4080	5820	5804.64	2.18	0	13	6053	5936	5833	5716	5613	5995	5775	93	1740	500	4300	10	1	18598223	1079	10.43	0.92	12	0.00	556.00	6303.00	10240	20231120	-43.36	5000	20240805	16.00	7860	-26.21	20240108	5000	16.00	20240805	10240	-43.36	20231120	5000	16.00	20240805	3.27	N	041920	500	92 억		405034	N	N	0	N	00	N
90	20240814	160442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	90	2	1.57	331915480	56963	78.79	5740	5950	5730	7440	4020	5730	5826.87	2.17	0	857	6010	5870	5750	5610	5490	5810	5550	93	1710	500	4240	10	1	18598223	1082	10.47	0.92	12	0.31	556.00	6303.00	10240	20231120	-43.16	5000	20240805	16.40	7860	-25.95	20240108	5000	16.40	20240805	10240	-43.16	20231120	5000	16.40	20240805	3.36	N	041920	500	92 억		404148	N	N	0	N	00	N
91	20240814	150440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	100	2	1.75	311295790	53408	73.88	5740	5950	5730	7440	4020	5730	5828.64	2.17	0	1295	6010	5870	5750	5610	5490	5810	5550	93	1710	500	4240	10	1	18598223	1084	10.49	0.92	12	0.29	556.00	6303.00	10240	20231120	-43.07	5000	20240805	16.60	7860	-25.83	20240108	5000	16.60	20240805	10240	-43.07	20231120	5000	16.60	20240805	3.36	N	041920	500	92 억		404148	N	N	0	N	00	N
92	20240814	140447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	110	2	1.92	226498980	38762	53.62	5740	5950	5740	7440	4020	5730	5843.33	2.17	0	-1673	6010	5870	5750	5610	5490	5810	5550	93	1710	500	4240	10	1	18598223	1086	10.50	0.93	12	0.21	556.00	6303.00	10240	20231120	-42.97	5000	20240805	16.80	7860	-25.70	20240108	5000	16.80	20240805	10240	-42.97	20231120	5000	16.80	20240805	3.36	N	041920	500	92 억		404148	N	N	0	N	00	N
93	20240814	130443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	90	2	1.57	77823350	13438	18.59	5740	5950	5740	7440	4020	5730	5791.29	2.17	0	-1343	6010	5870	5750	5610	5490	5810	5550	93	1710	500	4240	10	1	18598223	1082	10.47	0.92	12	0.07	556.00	6303.00	10240	20231120	-43.16	5000	20240805	16.40	7860	-25.95	20240108	5000	16.40	20240805	10240	-43.16	20231120	5000	16.40	20240805	3.36	N	041920	500	92 억		404148	N	N	0	N	00	N
94	20240814	120441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	60	2	1.05	61847800	10690	14.79	5740	5950	5740	7440	4020	5730	5785.58	2.17	0	-425	6010	5870	5750	5610	5490	5810	5550	93	1710	500	4240	10	1	18598223	1077	10.41	0.92	12	0.06	556.00	6303.00	10240	20231120	-43.46	5000	20240805	15.80	7860	-26.34	20240108	5000	15.80	20240805	10240	-43.46	20231120	5000	15.80	20240805	3.36	N	041920	500	92 억		404148	N	N	0	N	00	N
95	20240814	110439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	50	2	0.87	44486480	7711	10.67	5740	5820	5740	7440	4020	5730	5769.22	2.17	0	24	6010	5870	5750	5610	5490	5810	5550	93	1710	500	4240	10	1	18598223	1075	10.40	0.92	12	0.04	556.00	6303.00	10240	20231120	-43.55	5000	20240805	15.60	7860	-26.46	20240108	5000	15.60	20240805	10240	-43.55	20231120	5000	15.60	20240805	3.36	N	041920	500	92 억		404148	N	N	0	N	00	N
96	20240814	100438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	20	2	0.35	40824150	7075	9.79	5740	5820	5740	7440	4020	5730	5770.20	2.17	0	-1	6010	5870	5750	5610	5490	5810	5550	93	1710	500	4240	10	1	18598223	1069	10.34	0.91	12	0.04	556.00	6303.00	10240	20231120	-43.85	5000	20240805	15.00	7860	-26.84	20240108	5000	15.00	20240805	10240	-43.85	20231120	5000	15.00	20240805	3.36	N	041920	500	92 억		404148	N	N	0	N	00	N
97	20240814	090510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	90	2	1.57	8525680	1476	2.04	5740	5820	5740	7440	4020	5730	5776.21	2.17	0	1260	6010	5870	5750	5610	5490	5810	5550	93	1710	500	4240	10	1	18598223	1082	10.47	0.92	12	0.01	556.00	6303.00	10240	20231120	-43.16	5000	20240805	16.40	7860	-25.95	20240108	5000	16.40	20240805	10240	-43.16	20231120	5000	16.40	20240805	3.36	N	041920	500	92 억		404148	N	N	0	N	00	N
98	20240813	160434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-180	5	-3.05	413980710	72262	112.98	5890	5890	5630	7680	4140	5910	5728.89	2.16	0	2320	6156	6032	5926	5802	5696	5980	5750	93	1770	500	4370	10	1	18598223	1066	10.31	0.91	12	0.39	556.00	6303.00	10240	20231120	-44.04	5000	20240805	14.60	7860	-27.10	20240108	5000	14.60	20240805	10240	-44.04	20231120	5000	14.60	20240805	3.33	N	041920	500	92 억		401772	N	N	0	N	00	N
99	20240813	150436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-210	5	-3.55	373554080	65181	101.91	5890	5890	5630	7680	4140	5910	5731.03	2.16	0	4614	6156	6032	5926	5802	5696	5980	5750	93	1770	500	4370	10	1	18598223	1060	10.25	0.90	12	0.35	556.00	6303.00	10240	20231120	-44.34	5000	20240805	14.00	7860	-27.48	20240108	5000	14.00	20240805	10240	-44.34	20231120	5000	14.00	20240805	3.33	N	041920	500	92 억		401772	N	N	0	N	00	N
100	20240813	140437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-230	5	-3.89	319563860	55654	87.01	5890	5890	5660	7680	4140	5910	5741.97	2.16	0	4807	6156	6032	5926	5802	5696	5980	5750	93	1770	500	4370	10	1	18598223	1056	10.22	0.90	12	0.30	556.00	6303.00	10240	20231120	-44.53	5000	20240805	13.60	7860	-27.74	20240108	5000	13.60	20240805	10240	-44.53	20231120	5000	13.60	20240805	3.33	N	041920	500	92 억		401772	N	N	0	N	00	N
101	20240813	130438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-230	5	-3.89	312088280	54340	84.96	5890	5890	5660	7680	4140	5910	5743.25	2.16	0	5656	6156	6032	5926	5802	5696	5980	5750	93	1770	500	4370	10	1	18598223	1056	10.22	0.90	12	0.29	556.00	6303.00	10240	20231120	-44.53	5000	20240805	13.60	7860	-27.74	20240108	5000	13.60	20240805	10240	-44.53	20231120	5000	13.60	20240805	3.33	N	041920	500	92 억		401772	N	N	0	N	00	N
102	20240813	120435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-180	5	-3.05	276714640	48106	75.21	5890	5890	5670	7680	4140	5910	5752.19	2.16	0	5704	6156	6032	5926	5802	5696	5980	5750	93	1770	500	4370	10	1	18598223	1066	10.31	0.91	12	0.26	556.00	6303.00	10240	20231120	-44.04	5000	20240805	14.60	7860	-27.10	20240108	5000	14.60	20240805	10240	-44.04	20231120	5000	14.60	20240805	3.33	N	041920	500	92 억		401772	N	N	0	N	00	N
103	20240813	110434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	-130	5	-2.20	214201560	37173	58.12	5890	5890	5670	7680	4140	5910	5762.29	2.16	0	6800	6156	6032	5926	5802	5696	5980	5750	93	1770	500	4370	10	1	18598223	1075	10.40	0.92	12	0.20	556.00	6303.00	10240	20231120	-43.55	5000	20240805	15.60	7860	-26.46	20240108	5000	15.60	20240805	10240	-43.55	20231120	5000	15.60	20240805	3.33	N	041920	500	92 억		401772	N	N	0	N	00	N
104	20240813	100433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-120	5	-2.03	183958830	31937	49.93	5890	5890	5670	7680	4140	5910	5760.05	2.16	0	6687	6156	6032	5926	5802	5696	5980	5750	93	1770	500	4370	10	1	18598223	1077	10.41	0.92	12	0.17	556.00	6303.00	10240	20231120	-43.46	5000	20240805	15.80	7860	-26.34	20240108	5000	15.80	20240805	10240	-43.46	20231120	5000	15.80	20240805	3.33	N	041920	500	92 억		401772	N	N	0	N	00	N
105	20240813	090437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	-50	5	-0.85	3182390	542	0.85	5890	5890	5860	7680	4140	5910	5871.57	2.16	0	298	6156	6032	5926	5802	5696	5980	5750	93	1770	500	4370	10	1	18598223	1090	10.54	0.93	12	0.00	556.00	6303.00	10240	20231120	-42.77	5000	20240805	17.20	7860	-25.45	20240108	5000	17.20	20240805	10240	-42.77	20231120	5000	17.20	20240805	3.33	N	041920	500	92 억		401772	N	N	0	N	00	N
106	20240812	160432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	-90	5	-1.50	378871900	63932	46.37	6000	6050	5820	7800	4200	6000	5926.17	2.11	0	9140	6293	6146	5903	5756	5513	6220	5830	93	1800	500	4440	10	1	18598223	1099	10.63	0.94	12	0.34	556.00	6303.00	10240	20231120	-42.29	5000	20240805	18.20	7860	-24.81	20240108	5000	18.20	20240805	10240	-42.29	20231120	5000	18.20	20240805	3.22	N	041920	500	92 억		392584	N	N	0	N	00	N
107	20240812	150435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	-80	5	-1.33	351604900	59272	42.99	6000	6050	5820	7800	4200	6000	5932.06	2.11	0	7319	6293	6146	5903	5756	5513	6220	5830	93	1800	500	4440	10	1	18598223	1101	10.65	0.94	12	0.32	556.00	6303.00	10240	20231120	-42.19	5000	20240805	18.40	7860	-24.68	20240108	5000	18.40	20240805	10240	-42.19	20231120	5000	18.40	20240805	3.22	N	041920	500	92 억		392584	N	N	0	N	00	N
108	20240812	140433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-100	5	-1.67	307913640	51825	37.59	6000	6050	5870	7800	4200	6000	5941.41	2.11	0	8021	6293	6146	5903	5756	5513	6220	5830	93	1800	500	4440	10	1	18598223	1097	10.61	0.94	12	0.28	556.00	6303.00	10240	20231120	-42.38	5000	20240805	18.00	7860	-24.94	20240108	5000	18.00	20240805	10240	-42.38	20231120	5000	18.00	20240805	3.22	N	041920	500	92 억		392584	N	N	0	N	00	N
109	20240812	130430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	-80	5	-1.33	291506980	49043	35.57	6000	6050	5870	7800	4200	6000	5943.91	2.11	0	9510	6293	6146	5903	5756	5513	6220	5830	93	1800	500	4440	10	1	18598223	1101	10.65	0.94	12	0.26	556.00	6303.00	10240	20231120	-42.19	5000	20240805	18.40	7860	-24.68	20240108	5000	18.40	20240805	10240	-42.19	20231120	5000	18.40	20240805	3.22	N	041920	500	92 억		392584	N	N	0	N	00	N
110	20240812	120431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	-80	5	-1.33	277599140	46683	33.86	6000	6050	5870	7800	4200	6000	5946.47	2.11	0	8998	6293	6146	5903	5756	5513	6220	5830	93	1800	500	4440	10	1	18598223	1101	10.65	0.94	12	0.25	556.00	6303.00	10240	20231120	-42.19	5000	20240805	18.40	7860	-24.68	20240108	5000	18.40	20240805	10240	-42.19	20231120	5000	18.40	20240805	3.22	N	041920	500	92 억		392584	N	N	0	N	00	N
111	20240812	110430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	-130	5	-2.17	258688860	43479	31.54	6000	6050	5870	7800	4200	6000	5949.74	2.11	0	9279	6293	6146	5903	5756	5513	6220	5830	93	1800	500	4440	10	1	18598223	1092	10.56	0.93	12	0.23	556.00	6303.00	10240	20231120	-42.68	5000	20240805	17.40	7860	-25.32	20240108	5000	17.40	20240805	10240	-42.68	20231120	5000	17.40	20240805	3.22	N	041920	500	92 억		392584	N	N	0	N	00	N
112	20240812	100428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	-60	5	-1.00	215763110	36188	26.25	6000	6050	5890	7800	4200	6000	5962.28	2.11	0	8386	6293	6146	5903	5756	5513	6220	5830	93	1800	500	4440	10	1	18598223	1105	10.68	0.94	12	0.19	556.00	6303.00	10240	20231120	-41.99	5000	20240805	18.80	7860	-24.43	20240108	5000	18.80	20240805	10240	-41.99	20231120	5000	18.80	20240805	3.22	N	041920	500	92 억		392584	N	N	0	N	00	N
113	20240812	090427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	0	3	0.00	12644510	2107	1.53	6000	6040	6000	7800	4200	6000	6001.19	2.11	0	90	6293	6146	5903	5756	5513	6220	5830	93	1800	500	4440	10	1	18598223	1116	10.79	0.95	12	0.01	556.00	6303.00	10240	20231120	-41.41	5000	20240805	20.00	7860	-23.66	20240108	5000	20.00	20240805	10240	-41.41	20231120	5000	20.00	20240805	3.22	N	041920	500	92 억		392584	N	N	0	N	00	N
114	20240809	160425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	300	2	5.26	801464790	136391	91.29	5660	6050	5660	7410	3990	5700	5876.23	2.06	0	9507	6126	5912	5706	5492	5286	6020	5600	93	1710	500	4210	10	1	18598223	1116	10.79	0.95	12	0.73	556.00	6303.00	10240	20231120	-41.41	5000	20240805	20.00	7860	-23.66	20240108	5000	20.00	20240805	10240	-41.41	20231120	5000	20.00	20240805	3.31	N	041920	500	92 억		383077	N	N	0	N	00	N
115	20240809	150435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	290	2	5.09	613727290	105119	70.36	5660	6000	5660	7410	3990	5700	5838.40	2.06	0	12263	6126	5912	5706	5492	5286	6020	5600	93	1710	500	4210	10	1	18598223	1114	10.77	0.95	12	0.57	556.00	6303.00	10240	20231120	-41.50	5000	20240805	19.80	7860	-23.79	20240108	5000	19.80	20240805	10240	-41.50	20231120	5000	19.80	20240805	3.31	N	041920	500	92 억		383077	N	N	0	N	00	N
116	20240809	140435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	220	2	3.86	416766600	71822	48.07	5660	5930	5660	7410	3990	5700	5802.77	2.06	0	11715	6126	5912	5706	5492	5286	6020	5600	93	1710	500	4210	10	1	18598223	1101	10.65	0.94	12	0.39	556.00	6303.00	10240	20231120	-42.19	5000	20240805	18.40	7860	-24.68	20240108	5000	18.40	20240805	10240	-42.19	20231120	5000	18.40	20240805	3.31	N	041920	500	92 억		383077	N	N	0	N	00	N
117	20240809	130435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	220	2	3.86	356259040	61579	41.22	5660	5920	5660	7410	3990	5700	5785.40	2.06	0	15623	6126	5912	5706	5492	5286	6020	5600	93	1710	500	4210	10	1	18598223	1101	10.65	0.94	12	0.33	556.00	6303.00	10240	20231120	-42.19	5000	20240805	18.40	7860	-24.68	20240108	5000	18.40	20240805	10240	-42.19	20231120	5000	18.40	20240805	3.31	N	041920	500	92 억		383077	N	N	0	N	00	N
118	20240809	120433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	170	2	2.98	303139980	52563	35.18	5660	5870	5660	7410	3990	5700	5767.17	2.06	0	16101	6126	5912	5706	5492	5286	6020	5600	93	1710	500	4210	10	1	18598223	1092	10.56	0.93	12	0.28	556.00	6303.00	10240	20231120	-42.68	5000	20240805	17.40	7860	-25.32	20240108	5000	17.40	20240805	10240	-42.68	20231120	5000	17.40	20240805	3.31	N	041920	500	92 억		383077	N	N	0	N	00	N
119	20240809	110428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	110	2	1.93	257420180	44742	29.95	5660	5870	5660	7410	3990	5700	5753.43	2.06	0	14399	6126	5912	5706	5492	5286	6020	5600	93	1710	500	4210	10	1	18598223	1081	10.45	0.92	12	0.24	556.00	6303.00	10240	20231120	-43.26	5000	20240805	16.20	7860	-26.08	20240108	5000	16.20	20240805	10240	-43.26	20231120	5000	16.20	20240805	3.31	N	041920	500	92 억		383077	N	N	0	N	00	N
120	20240809	100435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	70	2	1.23	186293480	32427	21.70	5660	5840	5660	7410	3990	5700	5745.01	2.06	0	11815	6126	5912	5706	5492	5286	6020	5600	93	1710	500	4210	10	1	18598223	1073	10.38	0.92	12	0.17	556.00	6303.00	10240	20231120	-43.65	5000	20240805	15.40	7860	-26.59	20240108	5000	15.40	20240805	10240	-43.65	20231120	5000	15.40	20240805	3.31	N	041920	500	92 억		383077	N	N	0	N	00	N
121	20240809	090429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	10	2	0.18	23387590	4100	2.74	5660	5750	5660	7410	3990	5700	5704.29	2.06	0	2203	6126	5912	5706	5492	5286	6020	5600	93	1710	500	4210	10	1	18598223	1062	10.27	0.91	12	0.02	556.00	6303.00	10240	20231120	-44.24	5000	20240805	14.20	7860	-27.35	20240108	5000	14.20	20240805	10240	-44.24	20231120	5000	14.20	20240805	3.31	N	041920	500	92 억		383077	N	N	0	N	00	N
122	20240808	160424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	100	2	1.79	840295730	146347	116.30	5580	5920	5500	7280	3920	5600	5742.34	2.18	0	-21634	6006	5802	5516	5312	5026	5905	5415	93	1680	500	4140	10	1	18598223	1060	10.25	0.90	12	0.79	556.00	6303.00	10240	20231120	-44.34	5000	20240805	14.00	7860	-27.48	20240108	5000	14.00	20240805	10240	-44.34	20231120	5000	14.00	20240805	3.55	N	041920	500	92 억		404709	N	N	0	N	00	N
123	20240808	150428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	150	2	2.68	779351360	135605	107.76	5580	5920	5500	7280	3920	5600	5747.27	2.18	0	-22551	6006	5802	5516	5312	5026	5905	5415	93	1680	500	4140	10	1	18598223	1069	10.34	0.91	12	0.73	556.00	6303.00	10240	20231120	-43.85	5000	20240805	15.00	7860	-26.84	20240108	5000	15.00	20240805	10240	-43.85	20231120	5000	15.00	20240805	3.55	N	041920	500	92 억		404709	N	N	0	N	00	N
124	20240808	140429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	160	2	2.86	635917730	110517	87.82	5580	5920	5500	7280	3920	5600	5754.10	2.18	0	-15844	6006	5802	5516	5312	5026	5905	5415	93	1680	500	4140	10	1	18598223	1071	10.36	0.91	12	0.59	556.00	6303.00	10240	20231120	-43.75	5000	20240805	15.20	7860	-26.72	20240108	5000	15.20	20240805	10240	-43.75	20231120	5000	15.20	20240805	3.55	N	041920	500	92 억		404709	N	N	0	N	00	N
125	20240808	130430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	160	2	2.86	573076950	99532	79.09	5580	5920	5500	7280	3920	5600	5757.79	2.18	0	-13699	6006	5802	5516	5312	5026	5905	5415	93	1680	500	4140	10	1	18598223	1071	10.36	0.91	12	0.54	556.00	6303.00	10240	20231120	-43.75	5000	20240805	15.20	7860	-26.72	20240108	5000	15.20	20240805	10240	-43.75	20231120	5000	15.20	20240805	3.55	N	041920	500	92 억		404709	N	N	0	N	00	N
126	20240808	120434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	180	2	3.21	501839860	87133	69.24	5580	5920	5500	7280	3920	5600	5759.56	2.18	0	-13996	6006	5802	5516	5312	5026	5905	5415	93	1680	500	4140	10	1	18598223	1075	10.40	0.92	12	0.47	556.00	6303.00	10240	20231120	-43.55	5000	20240805	15.60	7860	-26.46	20240108	5000	15.60	20240805	10240	-43.55	20231120	5000	15.60	20240805	3.55	N	041920	500	92 억		404709	N	N	0	N	00	N
127	20240808	110430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	220	2	3.93	419923060	72992	58.00	5580	5920	5500	7280	3920	5600	5753.11	2.18	0	-11672	6006	5802	5516	5312	5026	5905	5415	93	1680	500	4140	10	1	18598223	1082	10.47	0.92	12	0.39	556.00	6303.00	10240	20231120	-43.16	5000	20240805	16.40	7860	-25.95	20240108	5000	16.40	20240805	10240	-43.16	20231120	5000	16.40	20240805	3.55	N	041920	500	92 억		404709	N	N	0	N	00	N
128	20240808	100427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	60	2	1.07	103853290	18449	14.66	5580	5700	5500	7280	3920	5600	5629.29	2.18	0	2696	6006	5802	5516	5312	5026	5905	5415	93	1680	500	4140	10	1	18598223	1053	10.18	0.90	12	0.10	556.00	6303.00	10240	20231120	-44.73	5000	20240805	13.20	7860	-27.99	20240108	5000	13.20	20240805	10240	-44.73	20231120	5000	13.20	20240805	3.55	N	041920	500	92 억		404709	N	N	0	N	00	N
129	20240808	090426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-20	5	-0.36	6820900	1235	0.98	5580	5580	5500	7280	3920	5600	5519.75	2.18	0	1	6006	5802	5516	5312	5026	5905	5415	93	1680	500	4140	10	1	18598223	1038	10.04	0.89	12	0.01	556.00	6303.00	10240	20231120	-45.51	5000	20240805	11.60	7860	-29.01	20240108	5000	11.60	20240805	10240	-45.51	20231120	5000	11.60	20240805	3.55	N	041920	500	92 억		404709	N	N	0	N	00	N
130	20240807	160419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	320	2	6.06	697209470	125816	73.37	5230	5720	5230	6860	3700	5280	5541.41	2.11	0	12486	5746	5512	5256	5022	4766	5630	5140	93	1580	500	3900	10	1	18598223	1042	10.07	0.89	12	0.68	556.00	6303.00	10240	20231120	-45.31	5000	20240805	12.00	7860	-28.75	20240108	5000	12.00	20240805	10240	-45.31	20231120	5000	12.00	20240805	3.70	N	041920	500	92 억		392123	N	N	0	N	00	N
131	20240807	150425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	260	2	4.92	661988290	119512	69.69	5230	5720	5230	6860	3700	5280	5539.09	2.11	0	12328	5746	5512	5256	5022	4766	5630	5140	93	1580	500	3900	10	1	18598223	1030	9.96	0.88	12	0.64	556.00	6303.00	10240	20231120	-45.90	5000	20240805	10.80	7860	-29.52	20240108	5000	10.80	20240805	10240	-45.90	20231120	5000	10.80	20240805	3.70	N	041920	500	92 억		392123	N	N	0	N	00	N
132	20240807	140428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	320	2	6.06	624637950	112801	65.78	5230	5720	5230	6860	3700	5280	5537.52	2.11	0	11484	5746	5512	5256	5022	4766	5630	5140	93	1580	500	3900	10	1	18598223	1042	10.07	0.89	12	0.61	556.00	6303.00	10240	20231120	-45.31	5000	20240805	12.00	7860	-28.75	20240108	5000	12.00	20240805	10240	-45.31	20231120	5000	12.00	20240805	3.70	N	041920	500	92 억		392123	N	N	0	N	00	N
133	20240807	130426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	280	2	5.30	555028600	100427	58.56	5230	5720	5230	6860	3700	5280	5526.69	2.11	0	13707	5746	5512	5256	5022	4766	5630	5140	93	1580	500	3900	10	1	18598223	1034	10.00	0.88	12	0.54	556.00	6303.00	10240	20231120	-45.70	5000	20240805	11.20	7860	-29.26	20240108	5000	11.20	20240805	10240	-45.70	20231120	5000	11.20	20240805	3.70	N	041920	500	92 억		392123	N	N	0	N	00	N
134	20240807	120428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	230	2	4.36	488367480	88435	51.57	5230	5720	5230	6860	3700	5280	5522.33	2.11	0	10878	5746	5512	5256	5022	4766	5630	5140	93	1580	500	3900	10	1	18598223	1025	9.91	0.87	12	0.48	556.00	6303.00	10240	20231120	-46.19	5000	20240805	10.20	7860	-29.90	20240108	5000	10.20	20240805	10240	-46.19	20231120	5000	10.20	20240805	3.70	N	041920	500	92 억		392123	N	N	0	N	00	N
135	20240807	110427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	230	2	4.36	454169880	82234	47.95	5230	5720	5230	6860	3700	5280	5522.90	2.11	0	9454	5746	5512	5256	5022	4766	5630	5140	93	1580	500	3900	10	1	18598223	1025	9.91	0.87	12	0.44	556.00	6303.00	10240	20231120	-46.19	5000	20240805	10.20	7860	-29.90	20240108	5000	10.20	20240805	10240	-46.19	20231120	5000	10.20	20240805	3.70	N	041920	500	92 억		392123	N	N	0	N	00	N
136	20240807	100422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	200	2	3.79	388936300	70372	41.04	5230	5720	5230	6860	3700	5280	5526.86	2.11	0	6813	5746	5512	5256	5022	4766	5630	5140	93	1580	500	3900	10	1	18598223	1019	9.86	0.87	12	0.38	556.00	6303.00	10240	20231120	-46.48	5000	20240805	9.60	7860	-30.28	20240108	5000	9.60	20240805	10240	-46.48	20231120	5000	9.60	20240805	3.70	N	041920	500	92 억		392123	N	N	0	N	00	N
137	20240807	090422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	30	2	0.57	18934480	3617	2.11	5230	5320	5230	6860	3700	5280	5234.86	2.11	0	304	5746	5512	5256	5022	4766	5630	5140	93	1580	500	3900	10	1	18598223	988	9.55	0.84	12	0.02	556.00	6303.00	10240	20231120	-48.14	5000	20240805	6.20	7860	-32.44	20240108	5000	6.20	20240805	10240	-48.14	20231120	5000	6.20	20240805	3.70	N	041920	500	92 억		392123	N	N	0	N	00	N
138	20240806	160418	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5280	130	2	2.52	891699830	171450	128.27	5000	5490	5000	6690	3610	5150	5200.04	1.90	0	39277	6276	5712	5356	4792	4436	5535	4615	93	1540	500	3810	10	1	18598223	982	9.50	0.84	12	0.92	556.00	6303.00	10240	20231120	-48.44	5000	20240806	5.60	7860	-32.82	20240108	5000	5.60	20240806	10240	-48.44	20231120	5000	5.60	20240806	3.71	N	041920	500	92 억		353065	N	N	0	N	00	N
139	20240806	150425	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5310	160	2	3.11	831368260	160027	119.73	5000	5490	5000	6690	3610	5150	5195.17	1.90	0	39082	6276	5712	5356	4792	4436	5535	4615	93	1540	500	3810	10	1	18598223	988	9.55	0.84	12	0.86	556.00	6303.00	10240	20231120	-48.14	5000	20240806	6.20	7860	-32.44	20240108	5000	6.20	20240806	10240	-48.14	20231120	5000	6.20	20240806	3.71	N	041920	500	92 억		353065	N	N	0	N	00	N
140	20240806	140422	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5270	120	2	2.33	771054380	148486	111.09	5000	5490	5000	6690	3610	5150	5192.77	1.90	0	38685	6276	5712	5356	4792	4436	5535	4615	93	1540	500	3810	10	1	18598223	980	9.48	0.84	12	0.80	556.00	6303.00	10240	20231120	-48.54	5000	20240806	5.40	7860	-32.95	20240108	5000	5.40	20240806	10240	-48.54	20231120	5000	5.40	20240806	3.71	N	041920	500	92 억		353065	N	N	0	N	00	N
141	20240806	130422	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5260	110	2	2.14	735165490	141657	105.98	5000	5490	5000	6690	3610	5150	5189.76	1.90	0	37337	6276	5712	5356	4792	4436	5535	4615	93	1540	500	3810	10	1	18598223	978	9.46	0.83	12	0.76	556.00	6303.00	10240	20231120	-48.63	5000	20240806	5.20	7860	-33.08	20240108	5000	5.20	20240806	10240	-48.63	20231120	5000	5.20	20240806	3.71	N	041920	500	92 억		353065	N	N	0	N	00	N
142	20240806	120425	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5230	80	2	1.55	637881840	122919	91.96	5000	5490	5000	6690	3610	5150	5189.45	1.90	0	35598	6276	5712	5356	4792	4436	5535	4615	93	1540	500	3810	10	1	18598223	973	9.41	0.83	12	0.66	556.00	6303.00	10240	20231120	-48.93	5000	20240806	4.60	7860	-33.46	20240108	5000	4.60	20240806	10240	-48.93	20231120	5000	4.60	20240806	3.71	N	041920	500	92 억		353065	N	N	0	N	00	N
143	20240806	110420	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5350	200	2	3.88	207995410	39694	29.70	5000	5490	5000	6690	3610	5150	5239.97	1.90	0	3346	6276	5712	5356	4792	4436	5535	4615	93	1540	500	3810	10	1	18598223	995	9.62	0.85	12	0.21	556.00	6303.00	10240	20231120	-47.75	5000	20240806	7.00	7860	-31.93	20240108	5000	7.00	20240806	10240	-47.75	20231120	5000	7.00	20240806	3.71	N	041920	500	92 억		353065	N	N	0	N	00	N
144	20240806	100419	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5450	300	2	5.83	119295610	22791	17.05	5000	5490	5000	6690	3610	5150	5234.33	1.90	0	1488	6276	5712	5356	4792	4436	5535	4615	93	1540	500	3810	10	1	18598223	1014	9.80	0.86	12	0.12	556.00	6303.00	10240	20231120	-46.78	5000	20240806	9.00	7860	-30.66	20240108	5000	9.00	20240806	10240	-46.78	20231120	5000	9.00	20240806	3.71	N	041920	500	92 억		353065	N	N	0	N	00	N
145	20240806	090421	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5490	340	2	6.60	66294420	12918	9.66	5000	5490	5000	6690	3610	5150	5131.94	1.90	0	3085	6276	5712	5356	4792	4436	5535	4615	93	1540	500	3810	10	1	18598223	1021	9.87	0.87	12	0.07	556.00	6303.00	10240	20231120	-46.39	5000	20240806	9.80	7860	-30.15	20240108	5000	9.80	20240806	10240	-46.39	20231120	5000	9.80	20240806	3.71	N	041920	500	92 억		353065	Y	N	0	N	00	N
146	20240805	160413	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5150	-790	5	-13.30	719291070	132985	241.25	5880	5920	5000	7720	4160	5940	5411.36	1.93	0	-4018	6220	6080	5940	5800	5660	6010	5730	93	1780	500	4390	10	1	18598223	958	9.26	0.82	12	0.72	556.00	6303.00	10240	20231120	-49.71	5000	20240805	3.00	7860	-34.48	20240108	5000	3.00	20240805	10240	-49.71	20231120	5000	3.00	20240805	3.69	N	041920	500	92 억		358213	N	N	0	N	00	N
147	20240805	150419	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5280	-660	5	-11.11	605236240	110681	200.79	5880	5920	5010	7720	4160	5940	5468.29	1.93	0	-3405	6220	6080	5940	5800	5660	6010	5730	93	1780	500	4390	10	1	18598223	982	9.50	0.84	12	0.60	556.00	6303.00	10240	20231120	-48.44	5010	20240805	5.39	7860	-32.82	20240108	5010	5.39	20240805	10240	-48.44	20231120	5010	5.39	20240805	3.69	N	041920	500	92 억		358213	N	N	0	N	00	N
148	20240805	140421	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-610	5	-10.27	503822920	91099	165.26	5880	5920	5250	7720	4160	5940	5530.50	1.93	0	-988	6220	6080	5940	5800	5660	6010	5730	93	1780	500	4390	10	1	18598223	991	9.59	0.85	12	0.49	556.00	6303.00	10240	20231120	-47.95	5050	20231016	5.54	7860	-32.19	20240108	5250	1.52	20240805	10240	-47.95	20231120	5050	5.54	20231016	3.69	N	041920	500	92 억		358213	N	N	0	N	00	N
149	20240805	130419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-590	5	-9.93	416464110	74706	135.53	5880	5920	5300	7720	4160	5940	5574.71	1.93	0	-4834	6220	6080	5940	5800	5660	6010	5730	93	1780	500	4390	10	1	18598223	995	9.62	0.85	12	0.40	556.00	6303.00	10240	20231120	-47.75	5050	20231016	5.94	7860	-31.93	20240108	5300	0.94	20240805	10240	-47.75	20231120	5050	5.94	20231016	3.69	N	041920	500	92 억		358213	N	N	0	N	00	N
150	20240805	120417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	-410	5	-6.90	332738910	59263	107.51	5880	5920	5450	7720	4160	5940	5614.61	1.93	0	-3370	6220	6080	5940	5800	5660	6010	5730	93	1780	500	4390	10	1	18598223	1028	9.95	0.88	12	0.32	556.00	6303.00	10240	20231120	-46.00	5050	20231016	9.50	7860	-29.64	20240108	5450	1.47	20240805	10240	-46.00	20231120	5050	9.50	20231016	3.69	N	041920	500	92 억		358213	N	N	0	N	00	N
151	20240805	110422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	-310	5	-5.22	227796820	40211	72.95	5880	5920	5550	7720	4160	5940	5665.04	1.93	0	-3555	6220	6080	5940	5800	5660	6010	5730	93	1780	500	4390	10	1	18598223	1047	10.13	0.89	12	0.22	556.00	6303.00	10240	20231120	-45.02	5050	20231016	11.49	7860	-28.37	20240108	5490	2.55	20240726	10240	-45.02	20231120	5050	11.49	20231016	3.69	N	041920	500	92 억		358213	N	N	0	N	00	N
152	20240805	100416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	-270	5	-4.55	127898010	22371	40.58	5880	5920	5650	7720	4160	5940	5717.13	1.93	0	-3412	6220	6080	5940	5800	5660	6010	5730	93	1780	500	4390	10	1	18598223	1055	10.20	0.90	12	0.12	556.00	6303.00	10240	20231120	-44.63	5050	20231016	12.28	7860	-27.86	20240108	5490	3.28	20240726	10240	-44.63	20231120	5050	12.28	20231016	3.69	N	041920	500	92 억		358213	N	N	0	N	00	N
153	20240805	090414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	-70	5	-1.18	14082220	2422	4.39	5880	5920	5750	7720	4160	5940	5814.29	1.93	0	-307	6220	6080	5940	5800	5660	6010	5730	93	1780	500	4390	10	1	18598223	1092	10.56	0.93	12	0.01	556.00	6303.00	10240	20231120	-42.68	5050	20231016	16.24	7860	-25.32	20240108	5490	6.92	20240726	10240	-42.68	20231120	5050	16.24	20231016	3.69	N	041920	500	92 억		358213	N	N	0	N	00	N
154	20240802	160410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	-170	5	-2.78	324796510	55013	58.87	6020	6080	5800	7940	4280	6110	5904.00	1.91	0	1986	6323	6216	6013	5906	5703	6270	5960	93	1830	500	4520	10	1	18598223	1105	10.68	0.94	12	0.30	556.00	6303.00	10240	20231120	-41.99	5050	20231016	17.62	7860	-24.43	20240108	5490	8.20	20240726	10240	-41.99	20231120	5050	17.62	20231016	3.72	N	041920	500	92 억		356052	N	N	0	N	00	N
155	20240802	150410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	-230	5	-3.76	308145560	52200	55.86	6020	6080	5800	7940	4280	6110	5903.17	1.91	0	3250	6323	6216	6013	5906	5703	6270	5960	93	1830	500	4520	10	1	18598223	1094	10.58	0.93	12	0.28	556.00	6303.00	10240	20231120	-42.58	5050	20231016	16.44	7860	-25.19	20240108	5490	7.10	20240726	10240	-42.58	20231120	5050	16.44	20231016	3.72	N	041920	500	92 억		356052	N	N	0	N	00	N
156	20240802	140413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-210	5	-3.44	193843330	32591	34.87	6020	6080	5890	7940	4280	6110	5947.76	1.91	0	-2353	6323	6216	6013	5906	5703	6270	5960	93	1830	500	4520	10	1	18598223	1097	10.61	0.94	12	0.18	556.00	6303.00	10240	20231120	-42.38	5050	20231016	16.83	7860	-24.94	20240108	5490	7.47	20240726	10240	-42.38	20231120	5050	16.83	20231016	3.72	N	041920	500	92 억		356052	N	N	0	N	00	N
157	20240802	130413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	-190	5	-3.11	162748140	27324	29.24	6020	6080	5900	7940	4280	6110	5956.23	1.91	0	-3839	6323	6216	6013	5906	5703	6270	5960	93	1830	500	4520	10	1	18598223	1101	10.65	0.94	12	0.15	556.00	6303.00	10240	20231120	-42.19	5050	20231016	17.23	7860	-24.68	20240108	5490	7.83	20240726	10240	-42.19	20231120	5050	17.23	20231016	3.72	N	041920	500	92 억		356052	N	N	0	N	00	N
158	20240802	120413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	-130	5	-2.13	148598370	24930	26.68	6020	6080	5900	7940	4280	6110	5960.62	1.91	0	-3609	6323	6216	6013	5906	5703	6270	5960	93	1830	500	4520	10	1	18598223	1112	10.76	0.95	12	0.13	556.00	6303.00	10240	20231120	-41.60	5050	20231016	18.42	7860	-23.92	20240108	5490	8.93	20240726	10240	-41.60	20231120	5050	18.42	20231016	3.72	N	041920	500	92 억		356052	N	N	0	N	00	N
159	20240802	110412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-210	5	-3.44	108439400	18168	19.44	6020	6080	5900	7940	4280	6110	5968.70	1.91	0	-312	6323	6216	6013	5906	5703	6270	5960	93	1830	500	4520	10	1	18598223	1097	10.61	0.94	12	0.10	556.00	6303.00	10240	20231120	-42.38	5050	20231016	16.83	7860	-24.94	20240108	5490	7.47	20240726	10240	-42.38	20231120	5050	16.83	20231016	3.72	N	041920	500	92 억		356052	N	N	0	N	00	N
160	20240802	100410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	-110	5	-1.80	69800650	11652	12.47	6020	6080	5930	7940	4280	6110	5990.44	1.91	0	-2114	6323	6216	6013	5906	5703	6270	5960	93	1830	500	4520	10	1	18598223	1116	10.79	0.95	12	0.06	556.00	6303.00	10240	20231120	-41.41	5050	20231016	18.81	7860	-23.66	20240108	5490	9.29	20240726	10240	-41.41	20231120	5050	18.81	20231016	3.72	N	041920	500	92 억		356052	N	N	0	N	00	N
161	20240802	090415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	-130	5	-2.13	7774920	1301	1.39	6020	6020	5930	7940	4280	6110	5976.11	1.91	0	69	6323	6216	6013	5906	5703	6270	5960	93	1830	500	4520	10	1	18598223	1112	10.76	0.95	12	0.01	556.00	6303.00	10240	20231120	-41.60	5050	20231016	18.42	7860	-23.92	20240108	5490	8.93	20240726	10240	-41.60	20231120	5050	18.42	20231016	3.72	N	041920	500	92 억		356052	N	N	0	N	00	N
162	20240801	160410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	230	2	3.91	558679670	92993	155.67	5870	6120	5810	7640	4120	5880	6007.74	1.94	0	-4285	6393	6136	5873	5616	5353	6265	5745	93	1760	500	4350	10	1	18598223	1136	10.99	0.97	12	0.50	556.00	6303.00	10240	20231120	-40.33	5050	20231016	20.99	7860	-22.26	20240108	5490	11.29	20240726	10240	-40.33	20231120	5050	20.99	20231016	3.71	N	041920	500	92 억		360162	N	N	0	N	00	N
163	20240801	150419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	190	2	3.23	539417370	89834	150.38	5870	6120	5810	7640	4120	5880	6004.60	1.94	0	-3917	6393	6136	5873	5616	5353	6265	5745	93	1760	500	4350	10	1	18598223	1129	10.92	0.96	12	0.48	556.00	6303.00	10240	20231120	-40.72	5050	20231016	20.20	7860	-22.77	20240108	5490	10.56	20240726	10240	-40.72	20231120	5050	20.20	20231016	3.71	N	041920	500	92 억		360162	N	N	0	N	00	N
164	20240801	140416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	140	2	2.38	412122880	68875	115.30	5870	6070	5810	7640	4120	5880	5983.64	1.94	0	-321	6393	6136	5873	5616	5353	6265	5745	93	1760	500	4350	10	1	18598223	1120	10.83	0.96	12	0.37	556.00	6303.00	10240	20231120	-41.21	5050	20231016	19.21	7860	-23.41	20240108	5490	9.65	20240726	10240	-41.21	20231120	5050	19.21	20231016	3.71	N	041920	500	92 억		360162	N	N	0	N	00	N
165	20240801	130411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	160	2	2.72	337871930	56595	94.74	5870	6050	5810	7640	4120	5880	5970.00	1.94	0	-3629	6393	6136	5873	5616	5353	6265	5745	93	1760	500	4350	10	1	18598223	1123	10.86	0.96	12	0.30	556.00	6303.00	10240	20231120	-41.02	5050	20231016	19.60	7860	-23.16	20240108	5490	10.02	20240726	10240	-41.02	20231120	5050	19.60	20231016	3.71	N	041920	500	92 억		360162	N	N	0	N	00	N
166	20240801	120413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	110	2	1.87	222479650	37423	62.65	5870	6030	5810	7640	4120	5880	5945.00	1.94	0	-1985	6393	6136	5873	5616	5353	6265	5745	93	1760	500	4350	10	1	18598223	1114	10.77	0.95	12	0.20	556.00	6303.00	10240	20231120	-41.50	5050	20231016	18.61	7860	-23.79	20240108	5490	9.11	20240726	10240	-41.50	20231120	5050	18.61	20231016	3.71	N	041920	500	92 억		360162	N	N	0	N	00	N
167	20240801	110415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	130	2	2.21	212294750	35720	59.79	5870	6030	5810	7640	4120	5880	5943.30	1.94	0	-2125	6393	6136	5873	5616	5353	6265	5745	93	1760	500	4350	10	1	18598223	1118	10.81	0.95	12	0.19	556.00	6303.00	10240	20231120	-41.31	5050	20231016	19.01	7860	-23.54	20240108	5490	9.47	20240726	10240	-41.31	20231120	5050	19.01	20231016	3.71	N	041920	500	92 억		360162	N	N	0	N	00	N
168	20240801	100412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5960	80	2	1.36	101214950	17161	28.73	5870	5970	5810	7640	4120	5880	5897.96	1.94	0	3152	6393	6136	5873	5616	5353	6265	5745	93	1760	500	4350	10	1	18598223	1108	10.72	0.95	12	0.09	556.00	6303.00	10240	20231120	-41.80	5050	20231016	18.02	7860	-24.17	20240108	5490	8.56	20240726	10240	-41.80	20231120	5050	18.02	20231016	3.71	N	041920	500	92 억		360162	N	N	0	N	00	N
169	20240801	090405	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	-50	5	-0.85	2048140	349	0.58	5870	5870	5820	7640	4120	5880	5868.60	1.94	0	-159	6393	6136	5873	5616	5353	6265	5745	93	1760	500	4350	10	1	18598223	1084	10.49	0.92	12	0.00	556.00	6303.00	10240	20231120	-43.07	5050	20231016	15.45	7860	-25.83	20240108	5490	6.19	20240726	10240	-43.07	20231120	5050	15.45	20231016	3.71	N	041920	500	92 억		360162	N	N	0	N	00	N