KissMeData/137940/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	160834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	405	-4	5	-0.98	83606511	207660	71.60	410	411	381	531	287	409	402.61	21.26	0	11880	423	416	406	399	389	417	400	80	122	100	240	1	1	78320992	317	-1.93	0.37	12	0.27	-210.00	1102.00	955	20231212	-57.59	298	20240624	35.91	878	-53.87	20240102	298	35.91	20240624	955	-57.59	20231212	298	35.91	20240624	0.00	N	137940	100	80 억		16650621	N	N	0	N	00	N
3	20240830	150841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	405	-4	5	-0.98	80765642	200644	69.19	410	411	381	531	287	409	402.53	21.26	0	12975	423	416	406	399	389	417	400	80	122	100	240	1	1	78320992	317	-1.93	0.37	12	0.26	-210.00	1102.00	955	20231212	-57.59	298	20240624	35.91	878	-53.87	20240102	298	35.91	20240624	955	-57.59	20231212	298	35.91	20240624	0.00	N	137940	100	80 억		16650621	N	N	0	N	00	N
4	20240830	140841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	403	-6	5	-1.47	78202382	194294	67.00	410	411	381	531	287	409	402.50	21.26	0	13862	423	416	406	399	389	417	400	80	122	100	240	1	1	78320992	316	-1.92	0.37	12	0.25	-210.00	1102.00	955	20231212	-57.80	298	20240624	35.23	878	-54.10	20240102	298	35.23	20240624	955	-57.80	20231212	298	35.23	20240624	0.00	N	137940	100	80 억		16650621	N	N	0	N	00	N
5	20240830	130836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	-7	5	-1.71	76334887	189656	65.40	410	411	381	531	287	409	402.49	21.26	0	16601	423	416	406	399	389	417	400	80	122	100	240	1	1	78320992	315	-1.91	0.36	12	0.24	-210.00	1102.00	955	20231212	-57.91	298	20240624	34.90	878	-54.21	20240102	298	34.90	20240624	955	-57.91	20231212	298	34.90	20240624	0.00	N	137940	100	80 억		16650621	N	N	0	N	00	N
6	20240830	120839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	403	-6	5	-1.47	70428106	174980	60.34	410	411	381	531	287	409	402.49	21.26	0	16877	423	416	406	399	389	417	400	80	122	100	240	1	1	78320992	316	-1.92	0.37	12	0.22	-210.00	1102.00	955	20231212	-57.80	298	20240624	35.23	878	-54.10	20240102	298	35.23	20240624	955	-57.80	20231212	298	35.23	20240624	0.00	N	137940	100	80 억		16650621	N	N	0	N	00	N
7	20240830	110848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	405	-4	5	-0.98	67835192	168557	58.12	410	411	381	531	287	409	402.45	21.26	0	22352	423	416	406	399	389	417	400	80	122	100	240	1	1	78320992	317	-1.93	0.37	12	0.22	-210.00	1102.00	955	20231212	-57.59	298	20240624	35.91	878	-53.87	20240102	298	35.91	20240624	955	-57.59	20231212	298	35.91	20240624	0.00	N	137940	100	80 억		16650621	N	N	0	N	00	N
8	20240830	100844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	405	-4	5	-0.98	53242378	132292	45.62	410	411	381	531	287	409	402.46	21.26	0	21737	423	416	406	399	389	417	400	80	122	100	240	1	1	78320992	317	-1.93	0.37	12	0.17	-210.00	1102.00	955	20231212	-57.59	298	20240624	35.91	878	-53.87	20240102	298	35.91	20240624	955	-57.59	20231212	298	35.91	20240624	0.00	N	137940	100	80 억		16650621	N	N	0	N	00	N
9	20240830	090847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	403	-6	5	-1.47	16040898	39622	13.66	410	410	381	531	287	409	404.85	21.26	0	-311	423	416	406	399	389	417	400	80	122	100	240	1	1	78320992	316	-1.92	0.37	12	0.05	-210.00	1102.00	955	20231212	-57.80	298	20240624	35.23	878	-54.10	20240102	298	35.23	20240624	955	-57.80	20231212	298	35.23	20240624	0.00	N	137940	100	80 억		16650621	N	N	0	N	00	N
10	20240829	160846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	0	3	0.00	117271909	289907	105.29	409	413	396	531	287	409	404.50	21.35	0	-72488	426	417	407	398	388	418	399	80	122	100	240	1	1	78320992	320	-1.95	0.37	12	0.37	-210.00	1102.00	955	20231212	-57.17	298	20240624	37.25	878	-53.42	20240102	298	37.25	20240624	955	-57.17	20231212	298	37.25	20240624	0.00	N	137940	100	80 억		16722036	N	N	0	N	00	N
11	20240829	150854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	0	3	0.00	116520610	288070	104.63	409	413	396	531	287	409	404.49	21.35	0	-72351	426	417	407	398	388	418	399	80	122	100	240	1	1	78320992	320	-1.95	0.37	12	0.37	-210.00	1102.00	955	20231212	-57.17	298	20240624	37.25	878	-53.42	20240102	298	37.25	20240624	955	-57.17	20231212	298	37.25	20240624	0.00	N	137940	100	80 억		16722036	N	N	0	N	00	N
12	20240829	140855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	407	-2	5	-0.49	84616546	209638	76.14	409	413	396	531	287	409	403.63	21.35	0	-56494	426	417	407	398	388	418	399	80	122	100	240	1	1	78320992	319	-1.94	0.37	12	0.27	-210.00	1102.00	955	20231212	-57.38	298	20240624	36.58	878	-53.64	20240102	298	36.58	20240624	955	-57.38	20231212	298	36.58	20240624	0.00	N	137940	100	80 억		16722036	N	N	0	N	00	N
13	20240829	130856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	406	-3	5	-0.73	78408082	194382	70.60	409	413	396	531	287	409	403.37	21.35	0	-49490	426	417	407	398	388	418	399	80	122	100	240	1	1	78320992	318	-1.93	0.37	12	0.25	-210.00	1102.00	955	20231212	-57.49	298	20240624	36.24	878	-53.76	20240102	298	36.24	20240624	955	-57.49	20231212	298	36.24	20240624	0.00	N	137940	100	80 억		16722036	N	N	0	N	00	N
14	20240829	120855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	-1	5	-0.24	72753799	180479	65.55	409	413	396	531	287	409	403.12	21.35	0	-40356	426	417	407	398	388	418	399	80	122	100	240	1	1	78320992	320	-1.94	0.37	12	0.23	-210.00	1102.00	955	20231212	-57.28	298	20240624	36.91	878	-53.53	20240102	298	36.91	20240624	955	-57.28	20231212	298	36.91	20240624	0.00	N	137940	100	80 억		16722036	N	N	0	N	00	N
15	20240829	110855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	401	-8	5	-1.96	63199470	156939	57.00	409	409	396	531	287	409	402.70	21.35	0	-25619	426	417	407	398	388	418	399	80	122	100	240	1	1	78320992	314	-1.91	0.36	12	0.20	-210.00	1102.00	955	20231212	-58.01	298	20240624	34.56	878	-54.33	20240102	298	34.56	20240624	955	-58.01	20231212	298	34.56	20240624	0.00	N	137940	100	80 억		16722036	N	N	0	N	00	N
16	20240829	100849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	403	-6	5	-1.47	49280919	122334	44.43	409	409	396	531	287	409	402.84	21.35	0	-8652	426	417	407	398	388	418	399	80	122	100	240	1	1	78320992	316	-1.92	0.37	12	0.16	-210.00	1102.00	955	20231212	-57.80	298	20240624	35.23	878	-54.10	20240102	298	35.23	20240624	955	-57.80	20231212	298	35.23	20240624	0.00	N	137940	100	80 억		16722036	N	N	0	N	00	N
17	20240829	090853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	396	-13	5	-3.18	33111424	81949	29.76	409	409	396	531	287	409	404.05	21.35	0	4011	426	417	407	398	388	418	399	80	122	100	240	1	1	78320992	310	-1.89	0.36	12	0.10	-210.00	1102.00	955	20231212	-58.53	298	20240624	32.89	878	-54.90	20240102	298	32.89	20240624	955	-58.53	20231212	298	32.89	20240624	0.00	N	137940	100	80 억		16722036	N	N	0	N	00	N
18	20240828	160826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	1	2	0.25	111036169	274857	67.22	409	416	397	530	286	408	403.96	21.42	0	-55110	436	422	413	399	390	417	394	80	122	100	240	1	1	78320992	320	-1.95	0.37	12	0.35	-210.00	1102.00	955	20231212	-57.17	298	20240624	37.25	878	-53.42	20240102	298	37.25	20240624	955	-57.17	20231212	298	37.25	20240624	0.00	N	137940	100	80 억		16776116	N	N	0	N	00	N
19	20240828	150831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	-6	5	-1.47	96300694	238579	58.35	409	416	397	530	286	408	403.64	21.42	0	-32667	436	422	413	399	390	417	394	80	122	100	240	1	1	78320992	315	-1.91	0.36	12	0.30	-210.00	1102.00	955	20231212	-57.91	298	20240624	34.90	878	-54.21	20240102	298	34.90	20240624	955	-57.91	20231212	298	34.90	20240624	0.00	N	137940	100	80 억		16776116	N	N	0	N	00	N
20	20240828	140833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	400	-8	5	-1.96	87653959	216992	53.07	409	416	397	530	286	408	403.95	21.42	0	-25072	436	422	413	399	390	417	394	80	122	100	240	1	1	78320992	313	-1.90	0.36	12	0.28	-210.00	1102.00	955	20231212	-58.12	298	20240624	34.23	878	-54.44	20240102	298	34.23	20240624	955	-58.12	20231212	298	34.23	20240624	0.00	N	137940	100	80 억		16776116	N	N	0	N	00	N
21	20240828	130830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	399	-9	5	-2.21	77835808	192484	47.07	409	416	397	530	286	408	404.38	21.42	0	-13851	436	422	413	399	390	417	394	80	122	100	240	1	1	78320992	313	-1.90	0.36	12	0.25	-210.00	1102.00	955	20231212	-58.22	298	20240624	33.89	878	-54.56	20240102	298	33.89	20240624	955	-58.22	20231212	298	33.89	20240624	0.00	N	137940	100	80 억		16776116	N	N	0	N	00	N
22	20240828	120829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	404	-4	5	-0.98	60676403	149576	36.58	409	416	400	530	286	408	405.66	21.42	0	-19017	436	422	413	399	390	417	394	80	122	100	240	1	1	78320992	316	-1.92	0.37	12	0.19	-210.00	1102.00	955	20231212	-57.70	298	20240624	35.57	878	-53.99	20240102	298	35.57	20240624	955	-57.70	20231212	298	35.57	20240624	0.00	N	137940	100	80 억		16776116	N	N	0	N	00	N
23	20240828	110828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	404	-4	5	-0.98	51708867	127263	31.12	409	416	400	530	286	408	406.32	21.42	0	-11564	436	422	413	399	390	417	394	80	122	100	240	1	1	78320992	316	-1.92	0.37	12	0.16	-210.00	1102.00	955	20231212	-57.70	298	20240624	35.57	878	-53.99	20240102	298	35.57	20240624	955	-57.70	20231212	298	35.57	20240624	0.00	N	137940	100	80 억		16776116	N	N	0	N	00	N
24	20240828	100856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	-6	5	-1.47	39748351	97566	23.86	409	416	400	530	286	408	407.40	21.42	0	-7990	436	422	413	399	390	417	394	80	122	100	240	1	1	78320992	315	-1.91	0.36	12	0.12	-210.00	1102.00	955	20231212	-57.91	298	20240624	34.90	878	-54.21	20240102	298	34.90	20240624	955	-57.91	20231212	298	34.90	20240624	0.00	N	137940	100	80 억		16776116	N	N	0	N	00	N
25	20240828	090843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	410	2	2	0.49	10511957	25753	6.30	409	410	408	530	286	408	408.18	21.42	0	-2019	436	422	413	399	390	417	394	80	122	100	240	1	1	78320992	321	-1.95	0.37	12	0.03	-210.00	1102.00	955	20231212	-57.07	298	20240624	37.58	878	-53.30	20240102	298	37.58	20240624	955	-57.07	20231212	298	37.58	20240624	0.00	N	137940	100	80 억		16776116	N	N	0	N	00	N
26	20240827	160826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	-1	5	-0.24	168703907	408758	67.48	409	427	404	531	287	409	412.73	21.49	0	-53874	441	424	414	397	387	420	393	80	122	100	240	1	1	78320992	320	-1.94	0.37	12	0.52	-210.00	1102.00	955	20231212	-57.28	298	20240624	36.91	878	-53.53	20240102	298	36.91	20240624	955	-57.28	20231212	298	36.91	20240624	0.00	N	137940	100	80 억		16829989	N	N	0	N	00	N
27	20240827	150829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	407	-2	5	-0.49	165117548	399920	66.02	409	427	404	531	287	409	412.88	21.49	0	-54430	441	424	414	397	387	420	393	80	122	100	240	1	1	78320992	319	-1.94	0.37	12	0.51	-210.00	1102.00	955	20231212	-57.38	298	20240624	36.58	878	-53.64	20240102	298	36.58	20240624	955	-57.38	20231212	298	36.58	20240624	0.00	N	137940	100	80 억		16829989	N	N	0	N	00	N
28	20240827	140832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	406	-3	5	-0.73	146761078	354659	58.55	409	427	404	531	287	409	413.81	21.49	0	-58161	441	424	414	397	387	420	393	80	122	100	240	1	1	78320992	318	-1.93	0.37	12	0.45	-210.00	1102.00	955	20231212	-57.49	298	20240624	36.24	878	-53.76	20240102	298	36.24	20240624	955	-57.49	20231212	298	36.24	20240624	0.00	N	137940	100	80 억		16829989	N	N	0	N	00	N
29	20240827	130834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	407	-2	5	-0.49	141079541	340689	56.24	409	427	404	531	287	409	414.10	21.49	0	-57783	441	424	414	397	387	420	393	80	122	100	240	1	1	78320992	319	-1.94	0.37	12	0.43	-210.00	1102.00	955	20231212	-57.38	298	20240624	36.58	878	-53.64	20240102	298	36.58	20240624	955	-57.38	20231212	298	36.58	20240624	0.00	N	137940	100	80 억		16829989	N	N	0	N	00	N
30	20240827	120836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	406	-3	5	-0.73	133803937	322781	53.29	409	427	404	531	287	409	414.53	21.49	0	-58809	441	424	414	397	387	420	393	80	122	100	240	1	1	78320992	318	-1.93	0.37	12	0.41	-210.00	1102.00	955	20231212	-57.49	298	20240624	36.24	878	-53.76	20240102	298	36.24	20240624	955	-57.49	20231212	298	36.24	20240624	0.00	N	137940	100	80 억		16829989	N	N	0	N	00	N
31	20240827	110832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	410	1	2	0.24	121466805	292471	48.28	409	427	404	531	287	409	415.31	21.49	0	-48362	441	424	414	397	387	420	393	80	122	100	240	1	1	78320992	321	-1.95	0.37	12	0.37	-210.00	1102.00	955	20231212	-57.07	298	20240624	37.58	878	-53.30	20240102	298	37.58	20240624	955	-57.07	20231212	298	37.58	20240624	0.00	N	137940	100	80 억		16829989	N	N	0	N	00	N
32	20240827	100831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	418	9	2	2.20	94046231	225667	37.25	409	427	404	531	287	409	416.75	21.49	0	-47898	441	424	414	397	387	420	393	80	122	100	240	1	1	78320992	327	-1.99	0.38	12	0.29	-210.00	1102.00	955	20231212	-56.23	298	20240624	40.27	878	-52.39	20240102	298	40.27	20240624	955	-56.23	20231212	298	40.27	20240624	0.00	N	137940	100	80 억		16829989	N	N	0	N	00	N
33	20240827	090831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	-1	5	-0.24	30960909	75755	12.51	409	409	404	531	287	409	408.70	21.49	0	-3552	441	424	414	397	387	420	393	80	122	100	240	1	1	78320992	320	-1.94	0.37	12	0.10	-210.00	1102.00	955	20231212	-57.28	298	20240624	36.91	878	-53.53	20240102	298	36.91	20240624	955	-57.28	20231212	298	36.91	20240624	0.00	N	137940	100	80 억		16829989	N	N	0	N	00	N
34	20240826	160818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	-20	5	-4.66	248671636	601365	67.13	429	431	404	557	301	429	413.51	21.54	0	-40321	467	448	414	395	361	457	404	80	128	100	250	1	1	78320992	320	-1.95	0.37	12	0.77	-210.00	1102.00	955	20231212	-57.17	298	20240624	37.25	878	-53.42	20240102	298	37.25	20240624	955	-57.17	20231212	298	37.25	20240624	0.00	N	137940	100	80 억		16867006	N	N	0	N	00	N
35	20240826	150825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	-21	5	-4.90	243042560	587602	65.59	429	431	404	557	301	429	413.62	21.54	0	-42672	467	448	414	395	361	457	404	80	128	100	250	1	1	78320992	320	-1.94	0.37	12	0.75	-210.00	1102.00	955	20231212	-57.28	298	20240624	36.91	878	-53.53	20240102	298	36.91	20240624	955	-57.28	20231212	298	36.91	20240624	0.00	N	137940	100	80 억		16867006	N	N	0	N	00	N
36	20240826	140828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	413	-16	5	-3.73	224365279	542061	60.51	429	431	404	557	301	429	413.91	21.54	0	-53732	467	448	414	395	361	457	404	80	128	100	250	1	1	78320992	323	-1.97	0.37	12	0.69	-210.00	1102.00	955	20231212	-56.75	298	20240624	38.59	878	-52.96	20240102	298	38.59	20240624	955	-56.75	20231212	298	38.59	20240624	0.00	N	137940	100	80 억		16867006	N	N	0	N	00	N
37	20240826	130830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	406	-23	5	-5.36	191389160	461606	51.53	429	431	405	557	301	429	414.62	21.54	0	-23041	467	448	414	395	361	457	404	80	128	100	250	1	1	78320992	318	-1.93	0.37	12	0.59	-210.00	1102.00	955	20231212	-57.49	298	20240624	36.24	878	-53.76	20240102	298	36.24	20240624	955	-57.49	20231212	298	36.24	20240624	0.00	N	137940	100	80 억		16867006	N	N	0	N	00	N
38	20240826	120824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	-21	5	-4.90	179809181	433205	48.36	429	431	406	557	301	429	415.07	21.54	0	-21665	467	448	414	395	361	457	404	80	128	100	250	1	1	78320992	320	-1.94	0.37	12	0.55	-210.00	1102.00	955	20231212	-57.28	298	20240624	36.91	878	-53.53	20240102	298	36.91	20240624	955	-57.28	20231212	298	36.91	20240624	0.00	N	137940	100	80 억		16867006	N	N	0	N	00	N
39	20240826	110828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	-21	5	-4.90	162467554	390713	43.62	429	431	406	557	301	429	415.82	21.54	0	-12497	467	448	414	395	361	457	404	80	128	100	250	1	1	78320992	320	-1.94	0.37	12	0.50	-210.00	1102.00	955	20231212	-57.28	298	20240624	36.91	878	-53.53	20240102	298	36.91	20240624	955	-57.28	20231212	298	36.91	20240624	0.00	N	137940	100	80 억		16867006	N	N	0	N	00	N
40	20240826	100828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	417	-12	5	-2.80	110225453	263628	29.43	429	431	410	557	301	429	418.11	21.54	0	2946	467	448	414	395	361	457	404	80	128	100	250	1	1	78320992	327	-1.99	0.38	12	0.34	-210.00	1102.00	955	20231212	-56.34	298	20240624	39.93	878	-52.51	20240102	298	39.93	20240624	955	-56.34	20231212	298	39.93	20240624	0.00	N	137940	100	80 억		16867006	N	N	0	N	00	N
41	20240826	090825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	421	-8	5	-1.86	49077336	116735	13.03	429	431	417	557	301	429	420.42	21.54	0	52746	467	448	414	395	361	457	404	80	128	100	250	1	1	78320992	330	-2.00	0.38	12	0.15	-210.00	1102.00	955	20231212	-55.92	298	20240624	41.28	878	-52.05	20240102	298	41.28	20240624	955	-55.92	20231212	298	41.28	20240624	0.00	N	137940	100	80 억		16867006	N	N	0	N	00	N
42	20240823	160820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	429	23	2	5.67	369313919	885563	111.11	406	433	380	527	285	406	417.04	21.62	0	-58149	446	425	402	381	358	414	370	80	121	100	240	1	1	78320992	336	-2.04	0.39	12	1.13	-210.00	1102.00	955	20231212	-55.08	298	20240624	43.96	878	-51.14	20240102	298	43.96	20240624	955	-55.08	20231212	298	43.96	20240624	0.00	N	137940	100	80 억		16931266	N	N	0	N	00	N
43	20240823	150827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	422	16	2	3.94	343301170	824567	103.45	406	433	380	527	285	406	416.34	21.62	0	-44198	446	425	402	381	358	414	370	80	121	100	240	1	1	78320992	331	-2.01	0.38	12	1.05	-210.00	1102.00	955	20231212	-55.81	298	20240624	41.61	878	-51.94	20240102	298	41.61	20240624	955	-55.81	20231212	298	41.61	20240624	0.00	N	137940	100	80 억		16931266	N	N	0	N	00	N
44	20240823	140826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	429	23	2	5.67	252152181	611943	76.78	406	432	380	527	285	406	412.05	21.62	0	-110153	446	425	402	381	358	414	370	80	121	100	240	1	1	78320992	336	-2.04	0.39	12	0.78	-210.00	1102.00	955	20231212	-55.08	298	20240624	43.96	878	-51.14	20240102	298	43.96	20240624	955	-55.08	20231212	298	43.96	20240624	0.00	N	137940	100	80 억		16931266	N	N	0	N	00	N
45	20240823	130826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	2	2	0.49	132331048	327717	41.12	406	415	380	527	285	406	403.80	21.62	0	-64802	446	425	402	381	358	414	370	80	121	100	240	1	1	78320992	320	-1.94	0.37	12	0.42	-210.00	1102.00	955	20231212	-57.28	298	20240624	36.91	878	-53.53	20240102	298	36.91	20240624	955	-57.28	20231212	298	36.91	20240624	0.00	N	137940	100	80 억		16931266	N	N	0	N	00	N
46	20240823	120824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	407	1	2	0.25	105126103	261539	32.81	406	413	380	527	285	406	401.95	21.62	0	-53921	446	425	402	381	358	414	370	80	121	100	240	1	1	78320992	319	-1.94	0.37	12	0.33	-210.00	1102.00	955	20231212	-57.38	298	20240624	36.58	878	-53.64	20240102	298	36.58	20240624	955	-57.38	20231212	298	36.58	20240624	0.00	N	137940	100	80 억		16931266	N	N	0	N	00	N
47	20240823	110823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	406	0	3	0.00	83778259	209230	26.25	406	410	380	527	285	406	400.41	21.62	0	-27996	446	425	402	381	358	414	370	80	121	100	240	1	1	78320992	318	-1.93	0.37	12	0.27	-210.00	1102.00	955	20231212	-57.49	298	20240624	36.24	878	-53.76	20240102	298	36.24	20240624	955	-57.49	20231212	298	36.24	20240624	0.00	N	137940	100	80 억		16931266	N	N	0	N	00	N
48	20240823	100824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	2	2	0.49	62847677	157807	19.80	406	410	380	527	285	406	398.26	21.62	0	8144	446	425	402	381	358	414	370	80	121	100	240	1	1	78320992	320	-1.94	0.37	12	0.20	-210.00	1102.00	955	20231212	-57.28	298	20240624	36.91	878	-53.53	20240102	298	36.91	20240624	955	-57.28	20231212	298	36.91	20240624	0.00	N	137940	100	80 억		16931266	N	N	0	N	00	N
49	20240823	090826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	395	-11	5	-2.71	28149114	71337	8.95	406	407	380	527	285	406	394.59	21.62	0	-1270	446	425	402	381	358	414	370	80	121	100	240	1	1	78320992	309	-1.88	0.36	12	0.09	-210.00	1102.00	955	20231212	-58.64	298	20240624	32.55	878	-55.01	20240102	298	32.55	20240624	955	-58.64	20231212	298	32.55	20240624	0.00	N	137940	100	80 억		16931266	N	N	0	N	00	N
50	20240822	160820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	406	-15	5	-3.56	319693446	794499	78.94	421	423	379	547	295	421	402.38	21.50	0	94878	464	442	426	404	388	434	396	80	126	100	250	1	1	78320992	318	-1.93	0.37	12	1.01	-210.00	1102.00	955	20231212	-57.49	298	20240624	36.24	878	-53.76	20240102	298	36.24	20240624	955	-57.49	20231212	298	36.24	20240624	0.00	N	137940	100	80 억		16837025	N	N	0	N	00	N
51	20240822	150826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	401	-20	5	-4.75	303240480	753600	74.88	421	423	379	547	295	421	402.39	21.50	0	88257	464	442	426	404	388	434	396	80	126	100	250	1	1	78320992	314	-1.91	0.36	12	0.96	-210.00	1102.00	955	20231212	-58.01	298	20240624	34.56	878	-54.33	20240102	298	34.56	20240624	955	-58.01	20231212	298	34.56	20240624	0.00	N	137940	100	80 억		16837025	N	N	0	N	00	N
52	20240822	140827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	397	-24	5	-5.70	284626973	706913	70.24	421	423	379	547	295	421	402.63	21.50	0	82402	464	442	426	404	388	434	396	80	126	100	250	1	1	78320992	311	-1.89	0.36	12	0.90	-210.00	1102.00	955	20231212	-58.43	298	20240624	33.22	878	-54.78	20240102	298	33.22	20240624	955	-58.43	20231212	298	33.22	20240624	0.00	N	137940	100	80 억		16837025	N	N	0	N	00	N
53	20240822	130827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	398	-23	5	-5.46	267546966	664067	65.98	421	423	379	547	295	421	402.89	21.50	0	72318	464	442	426	404	388	434	396	80	126	100	250	1	1	78320992	312	-1.90	0.36	12	0.85	-210.00	1102.00	955	20231212	-58.32	298	20240624	33.56	878	-54.67	20240102	298	33.56	20240624	955	-58.32	20231212	298	33.56	20240624	0.00	N	137940	100	80 억		16837025	N	N	0	N	00	N
54	20240822	120830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	401	-20	5	-4.75	183561126	449810	44.69	421	423	397	547	295	421	408.08	21.50	0	31361	464	442	426	404	388	434	396	80	126	100	250	1	1	78320992	314	-1.91	0.36	12	0.57	-210.00	1102.00	955	20231212	-58.01	298	20240624	34.56	878	-54.33	20240102	298	34.56	20240624	955	-58.01	20231212	298	34.56	20240624	0.00	N	137940	100	80 억		16837025	N	N	0	N	00	N
55	20240822	110823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	-13	5	-3.09	116883392	283227	28.14	421	423	404	547	295	421	412.68	21.50	0	30259	464	442	426	404	388	434	396	80	126	100	250	1	1	78320992	320	-1.94	0.37	12	0.36	-210.00	1102.00	955	20231212	-57.28	298	20240624	36.91	878	-53.53	20240102	298	36.91	20240624	955	-57.28	20231212	298	36.91	20240624	0.00	N	137940	100	80 억		16837025	N	N	0	N	00	N
56	20240822	100822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	413	-8	5	-1.90	62968336	151078	15.01	421	423	413	547	295	421	416.79	21.50	0	22430	464	442	426	404	388	434	396	80	126	100	250	1	1	78320992	323	-1.97	0.37	12	0.19	-210.00	1102.00	955	20231212	-56.75	298	20240624	38.59	878	-52.96	20240102	298	38.59	20240624	955	-56.75	20231212	298	38.59	20240624	0.00	N	137940	100	80 억		16837025	N	N	0	N	00	N
57	20240822	090823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	418	-3	5	-0.71	18233619	43466	4.32	421	421	417	547	295	421	419.49	21.50	0	-4193	464	442	426	404	388	434	396	80	126	100	250	1	1	78320992	327	-1.99	0.38	12	0.06	-210.00	1102.00	955	20231212	-56.23	298	20240624	40.27	878	-52.39	20240102	298	40.27	20240624	955	-56.23	20231212	298	40.27	20240624	0.00	N	137940	100	80 억		16837025	N	N	0	N	00	N
58	20240821	160817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	421	-25	5	-5.61	427599624	1005602	12.87	448	448	410	579	313	446	425.22	21.55	0	-41902	536	491	461	416	386	513	438	80	133	100	260	1	1	78320992	330	-2.00	0.38	12	1.28	-210.00	1102.00	955	20231212	-55.92	298	20240624	41.28	878	-52.05	20240102	298	41.28	20240624	955	-55.92	20231212	298	41.28	20240624	0.00	N	137940	100	80 억		16877590	N	N	0	N	00	N
59	20240821	150828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	421	-25	5	-5.61	419393097	986064	12.62	448	448	410	579	313	446	425.32	21.55	0	-36184	536	491	461	416	386	513	438	80	133	100	260	1	1	78320992	330	-2.00	0.38	12	1.26	-210.00	1102.00	955	20231212	-55.92	298	20240624	41.28	878	-52.05	20240102	298	41.28	20240624	955	-55.92	20231212	298	41.28	20240624	0.00	N	137940	100	80 억		16877590	N	N	0	N	00	N
60	20240821	140821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	418	-28	5	-6.28	362023710	847698	10.85	448	448	415	579	313	446	427.07	21.55	0	-32630	536	491	461	416	386	513	438	80	133	100	260	1	1	78320992	327	-1.99	0.38	12	1.08	-210.00	1102.00	955	20231212	-56.23	298	20240624	40.27	878	-52.39	20240102	298	40.27	20240624	955	-56.23	20231212	298	40.27	20240624	0.00	N	137940	100	80 억		16877590	N	N	0	N	00	N
61	20240821	130831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	419	-27	5	-6.05	342055618	799907	10.24	448	448	415	579	313	446	427.62	21.55	0	-48962	536	491	461	416	386	513	438	80	133	100	260	1	1	78320992	328	-2.00	0.38	12	1.02	-210.00	1102.00	955	20231212	-56.13	298	20240624	40.60	878	-52.28	20240102	298	40.60	20240624	955	-56.13	20231212	298	40.60	20240624	0.00	N	137940	100	80 억		16877590	N	N	0	N	00	N
62	20240821	120829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	424	-22	5	-4.93	260563034	605503	7.75	448	448	416	579	313	446	430.32	21.55	0	-105194	536	491	461	416	386	513	438	80	133	100	260	1	1	78320992	332	-2.02	0.38	12	0.77	-210.00	1102.00	955	20231212	-55.60	298	20240624	42.28	878	-51.71	20240102	298	42.28	20240624	955	-55.60	20231212	298	42.28	20240624	0.00	N	137940	100	80 억		16877590	N	N	0	N	00	N
63	20240821	110826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	421	-25	5	-5.61	227505772	526804	6.74	448	448	421	579	313	446	431.86	21.55	0	-118337	536	491	461	416	386	513	438	80	133	100	260	1	1	78320992	330	-2.00	0.38	12	0.67	-210.00	1102.00	955	20231212	-55.92	298	20240624	41.28	878	-52.05	20240102	298	41.28	20240624	955	-55.92	20231212	298	41.28	20240624	0.00	N	137940	100	80 억		16877590	N	N	0	N	00	N
64	20240821	100831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	426	-20	5	-4.48	172166942	396608	5.08	448	448	424	579	313	446	434.10	21.55	0	-97269	536	491	461	416	386	513	438	80	133	100	260	1	1	78320992	334	-2.03	0.39	12	0.51	-210.00	1102.00	955	20231212	-55.39	298	20240624	42.95	878	-51.48	20240102	298	42.95	20240624	955	-55.39	20231212	298	42.95	20240624	0.00	N	137940	100	80 억		16877590	N	N	0	N	00	N
65	20240821	090822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	437	-9	5	-2.02	56824617	128545	1.65	448	448	432	579	313	446	442.06	21.55	0	-67070	536	491	461	416	386	513	438	80	133	100	260	1	1	78320992	342	-2.08	0.40	12	0.16	-210.00	1102.00	955	20231212	-54.24	298	20240624	46.64	878	-50.23	20240102	298	46.64	20240624	955	-54.24	20231212	298	46.64	20240624	0.00	N	137940	100	80 억		16877590	N	N	0	N	00	N
66	20240820	160812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	446	16	2	3.72	3662968774	7806229	936.93	433	506	431	559	301	430	469.24	21.61	0	-30314	440	434	424	418	408	438	422	80	129	100	250	1	1	78320992	349	-2.12	0.40	12	9.97	-210.00	1102.00	955	20231212	-53.30	298	20240624	49.66	878	-49.20	20240102	298	49.66	20240624	955	-53.30	20231212	298	49.66	20240624	0.00	N	137940	100	80 억		16922678	N	N	0	N	00	N
67	20240820	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	443	13	2	3.02	3646609562	7769365	932.51	433	506	431	559	301	430	469.36	21.61	0	-27199	440	434	424	418	408	438	422	80	129	100	250	1	1	78320992	347	-2.11	0.40	12	9.92	-210.00	1102.00	955	20231212	-53.61	298	20240624	48.66	878	-49.54	20240102	298	48.66	20240624	955	-53.61	20231212	298	48.66	20240624	0.00	N	137940	100	80 억		16922678	N	N	0	N	00	N
68	20240820	140821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	438	8	2	1.86	3577757173	7614091	913.87	433	506	431	559	301	430	469.89	21.61	0	-21091	440	434	424	418	408	438	422	80	129	100	250	1	1	78320992	343	-2.09	0.40	12	9.72	-210.00	1102.00	955	20231212	-54.14	298	20240624	46.98	878	-50.11	20240102	298	46.98	20240624	955	-54.14	20231212	298	46.98	20240624	0.00	N	137940	100	80 억		16922678	N	N	0	N	00	N
69	20240820	130822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	445	15	2	3.49	3469043513	7366642	884.17	433	506	431	559	301	430	470.91	21.61	0	-92614	440	434	424	418	408	438	422	80	129	100	250	1	1	78320992	349	-2.12	0.40	12	9.41	-210.00	1102.00	955	20231212	-53.40	298	20240624	49.33	878	-49.32	20240102	298	49.33	20240624	955	-53.40	20231212	298	49.33	20240624	0.00	N	137940	100	80 억		16922678	N	N	0	N	00	N
70	20240820	120818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	458	28	2	6.51	3346220635	7093453	851.38	433	506	431	559	301	430	471.73	21.61	0	-70950	440	434	424	418	408	438	422	80	129	100	250	1	1	78320992	359	-2.18	0.42	12	9.06	-210.00	1102.00	955	20231212	-52.04	298	20240624	53.69	878	-47.84	20240102	298	53.69	20240624	955	-52.04	20231212	298	53.69	20240624	0.00	N	137940	100	80 억		16922678	N	N	0	N	00	N
71	20240820	110815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	460	30	2	6.98	3119632629	6595119	791.57	433	506	431	559	301	430	473.02	21.61	0	-35849	440	434	424	418	408	438	422	80	129	100	250	1	1	78320992	360	-2.19	0.42	12	8.42	-210.00	1102.00	955	20231212	-51.83	298	20240624	54.36	878	-47.61	20240102	298	54.36	20240624	955	-51.83	20231212	298	54.36	20240624	0.00	N	137940	100	80 억		16922678	N	N	0	N	00	N
72	20240820	100814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	469	39	2	9.07	2679338441	5659150	679.23	433	506	431	559	301	430	473.45	21.61	0	10838	440	434	424	418	408	438	422	80	129	100	250	1	1	78320992	367	-2.23	0.43	12	7.23	-210.00	1102.00	955	20231212	-50.89	298	20240624	57.38	878	-46.58	20240102	298	57.38	20240624	955	-50.89	20231212	298	57.38	20240624	0.00	N	137940	100	80 억		16922678	N	N	0	N	00	N
73	20240820	090816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	444	14	2	3.26	107240075	241450	28.98	433	451	431	559	301	430	444.15	21.61	0	-61572	440	434	424	418	408	438	422	80	129	100	250	1	1	78320992	348	-2.11	0.40	12	0.31	-210.00	1102.00	955	20231212	-53.51	298	20240624	48.99	878	-49.43	20240102	298	48.99	20240624	955	-53.51	20231212	298	48.99	20240624	0.00	N	137940	100	80 억		16922678	N	N	0	N	00	N
74	20240819	160808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	430	15	2	3.61	345860806	823735	28.34	423	430	414	539	291	415	419.87	21.64	0	-25026	475	445	428	398	381	436	389	80	124	100	240	1	1	78320992	337	-2.05	0.39	12	1.05	-210.00	1102.00	955	20231212	-54.97	298	20240624	44.30	878	-51.03	20240102	298	44.30	20240624	955	-54.97	20231212	298	44.30	20240624	0.00	N	137940	100	80 억		16946322	N	N	0	N	00	N
75	20240819	150814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	425	10	2	2.41	312977960	746849	25.69	423	430	414	539	291	415	419.09	21.64	0	-40900	475	445	428	398	381	436	389	80	124	100	240	1	1	78320992	333	-2.02	0.39	12	0.95	-210.00	1102.00	955	20231212	-55.50	298	20240624	42.62	878	-51.59	20240102	298	42.62	20240624	955	-55.50	20231212	298	42.62	20240624	0.00	N	137940	100	80 억		16946322	N	N	0	N	00	N
76	20240819	140816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	1	2	0.24	262343060	626814	21.56	423	430	414	539	291	415	418.56	21.64	0	-45075	475	445	428	398	381	436	389	80	124	100	240	1	1	78320992	326	-1.98	0.38	12	0.80	-210.00	1102.00	955	20231212	-56.44	298	20240624	39.60	878	-52.62	20240102	298	39.60	20240624	955	-56.44	20231212	298	39.60	20240624	0.00	N	137940	100	80 억		16946322	N	N	0	N	00	N
77	20240819	130811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	420	5	2	1.20	236968412	566125	19.47	423	430	414	539	291	415	418.61	21.64	0	-33757	475	445	428	398	381	436	389	80	124	100	240	1	1	78320992	329	-2.00	0.38	12	0.72	-210.00	1102.00	955	20231212	-56.02	298	20240624	40.94	878	-52.16	20240102	298	40.94	20240624	955	-56.02	20231212	298	40.94	20240624	0.00	N	137940	100	80 억		16946322	N	N	0	N	00	N
78	20240819	120811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	420	5	2	1.20	221838053	529894	18.23	423	430	414	539	291	415	418.68	21.64	0	-24137	475	445	428	398	381	436	389	80	124	100	240	1	1	78320992	329	-2.00	0.38	12	0.68	-210.00	1102.00	955	20231212	-56.02	298	20240624	40.94	878	-52.16	20240102	298	40.94	20240624	955	-56.02	20231212	298	40.94	20240624	0.00	N	137940	100	80 억		16946322	N	N	0	N	00	N
79	20240819	110813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	419	4	2	0.96	207048708	494518	17.01	423	430	414	539	291	415	418.72	21.64	0	-12627	475	445	428	398	381	436	389	80	124	100	240	1	1	78320992	328	-2.00	0.38	12	0.63	-210.00	1102.00	955	20231212	-56.13	298	20240624	40.60	878	-52.28	20240102	298	40.60	20240624	955	-56.13	20231212	298	40.60	20240624	0.00	N	137940	100	80 억		16946322	N	N	0	N	00	N
80	20240819	100814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	1	2	0.24	166111026	396298	13.63	423	430	415	539	291	415	419.21	21.64	0	12126	475	445	428	398	381	436	389	80	124	100	240	1	1	78320992	326	-1.98	0.38	12	0.51	-210.00	1102.00	955	20231212	-56.44	298	20240624	39.60	878	-52.62	20240102	298	39.60	20240624	955	-56.44	20231212	298	39.60	20240624	0.00	N	137940	100	80 억		16946322	N	N	0	N	00	N
81	20240819	090813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	429	14	2	3.37	26543658	62865	2.16	423	430	417	539	291	415	422.81	21.64	0	1142	475	445	428	398	381	436	389	80	124	100	240	1	1	78320992	336	-2.04	0.39	12	0.08	-210.00	1102.00	955	20231212	-55.08	298	20240624	43.96	878	-51.14	20240102	298	43.96	20240624	955	-55.08	20231212	298	43.96	20240624	0.00	N	137940	100	80 억		16946322	N	N	0	N	00	N
82	20240816	160806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	415	-1	5	-0.24	1245609597	2891324	46.05	421	458	411	540	292	416	430.89	21.63	0	-20740	477	446	410	379	343	462	395	80	124	100	240	1	1	78320992	325	-1.98	0.38	12	3.69	-210.00	1102.00	955	20231212	-56.54	298	20240624	39.26	878	-52.73	20240102	298	39.26	20240624	955	-56.54	20231212	298	39.26	20240624	0.00	N	137940	100	80 억		16937009	N	N	0	N	00	N
83	20240816	150807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	424	8	2	1.92	1208871792	2803070	44.64	421	458	411	540	292	416	431.27	21.63	0	-32267	477	446	410	379	343	462	395	80	124	100	240	1	1	78320992	332	-2.02	0.38	12	3.58	-210.00	1102.00	955	20231212	-55.60	298	20240624	42.28	878	-51.71	20240102	298	42.28	20240624	955	-55.60	20231212	298	42.28	20240624	0.00	N	137940	100	80 억		16937009	N	N	0	N	00	N
84	20240816	140812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	418	2	2	0.48	1163032497	2694107	42.91	421	458	411	540	292	416	431.69	21.63	0	7570	477	446	410	379	343	462	395	80	124	100	240	1	1	78320992	327	-1.99	0.38	12	3.44	-210.00	1102.00	955	20231212	-56.23	298	20240624	40.27	878	-52.39	20240102	298	40.27	20240624	955	-56.23	20231212	298	40.27	20240624	0.00	N	137940	100	80 억		16937009	N	N	0	N	00	N
85	20240816	130813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	419	3	2	0.72	1137528565	2633450	41.94	421	458	411	540	292	416	431.95	21.63	0	28356	477	446	410	379	343	462	395	80	124	100	240	1	1	78320992	328	-2.00	0.38	12	3.36	-210.00	1102.00	955	20231212	-56.13	298	20240624	40.60	878	-52.28	20240102	298	40.60	20240624	955	-56.13	20231212	298	40.60	20240624	0.00	N	137940	100	80 억		16937009	N	N	0	N	00	N
86	20240816	120808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	426	10	2	2.40	1103930578	2553633	40.67	421	458	411	540	292	416	432.30	21.63	0	22309	477	446	410	379	343	462	395	80	124	100	240	1	1	78320992	334	-2.03	0.39	12	3.26	-210.00	1102.00	955	20231212	-55.39	298	20240624	42.95	878	-51.48	20240102	298	42.95	20240624	955	-55.39	20231212	298	42.95	20240624	0.00	N	137940	100	80 억		16937009	N	N	0	N	00	N
87	20240816	110812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	430	14	2	3.37	1061641289	2454491	39.09	421	458	411	540	292	416	432.53	21.63	0	-10378	477	446	410	379	343	462	395	80	124	100	240	1	1	78320992	337	-2.05	0.39	12	3.13	-210.00	1102.00	955	20231212	-54.97	298	20240624	44.30	878	-51.03	20240102	298	44.30	20240624	955	-54.97	20231212	298	44.30	20240624	0.00	N	137940	100	80 억		16937009	N	N	0	N	00	N
88	20240816	100809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	419	3	2	0.72	957265671	2209267	35.19	421	458	411	540	292	416	433.30	21.63	0	-72524	477	446	410	379	343	462	395	80	124	100	240	1	1	78320992	328	-2.00	0.38	12	2.82	-210.00	1102.00	955	20231212	-56.13	298	20240624	40.60	878	-52.28	20240102	298	40.60	20240624	955	-56.13	20231212	298	40.60	20240624	0.00	N	137940	100	80 억		16937009	N	N	0	N	00	N
89	20240816	090808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	437	21	2	5.05	394016354	888326	14.15	421	458	420	540	292	416	443.55	21.63	0	-136372	477	446	410	379	343	462	395	80	124	100	240	1	1	78320992	342	-2.08	0.40	12	1.13	-210.00	1102.00	955	20231212	-54.24	298	20240624	46.64	878	-50.23	20240102	298	46.64	20240624	955	-54.24	20231212	298	46.64	20240624	0.00	N	137940	100	80 억		16937009	N	N	0	N	00	N
90	20240814	160809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	44	2	11.83	2596740721	6216962	1307.87	374	441	374	483	261	372	417.69	21.26	0	339226	394	383	377	366	360	380	363	80	111	100	220	1	1	78320992	326	-1.98	0.38	12	7.94	-210.00	1102.00	955	20231212	-56.44	298	20240624	39.60	878	-52.62	20240102	298	39.60	20240624	955	-56.44	20231212	298	39.60	20240624	0.00	N	137940	100	80 억		16652796	N	N	0	N	00	N
91	20240814	150812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	415	43	2	11.56	2560520549	6129622	1289.49	374	441	374	483	261	372	417.73	21.26	0	328119	394	383	377	366	360	380	363	80	111	100	220	1	1	78320992	325	-1.98	0.38	12	7.83	-210.00	1102.00	955	20231212	-56.54	298	20240624	39.26	878	-52.73	20240102	298	39.26	20240624	955	-56.54	20231212	298	39.26	20240624	0.00	N	137940	100	80 억		16652796	N	N	0	N	00	N
92	20240814	140815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	419	47	2	12.63	2290655050	5485746	1154.04	374	441	374	483	261	372	417.56	21.26	0	272831	394	383	377	366	360	380	363	80	111	100	220	1	1	78320992	328	-2.00	0.38	12	7.00	-210.00	1102.00	955	20231212	-56.13	298	20240624	40.60	878	-52.28	20240102	298	40.60	20240624	955	-56.13	20231212	298	40.60	20240624	0.00	N	137940	100	80 억		16652796	N	N	0	N	00	N
93	20240814	130813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	415	43	2	11.56	1471074186	3568298	750.67	374	430	374	483	261	372	412.26	21.26	0	339126	394	383	377	366	360	380	363	80	111	100	220	1	1	78320992	325	-1.98	0.38	12	4.56	-210.00	1102.00	955	20231212	-56.54	298	20240624	39.26	878	-52.73	20240102	298	39.26	20240624	955	-56.54	20231212	298	39.26	20240624	0.00	N	137940	100	80 억		16652796	N	N	0	N	00	N
94	20240814	120807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	412	40	2	10.75	1289989180	3134617	659.43	374	430	374	483	261	372	411.53	21.26	0	153019	394	383	377	366	360	380	363	80	111	100	220	1	1	78320992	323	-1.96	0.37	12	4.00	-210.00	1102.00	955	20231212	-56.86	298	20240624	38.26	878	-53.08	20240102	298	38.26	20240624	955	-56.86	20231212	298	38.26	20240624	0.00	N	137940	100	80 억		16652796	N	N	0	N	00	N
95	20240814	110804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	400	28	2	7.53	1131743853	2751278	578.79	374	430	374	483	261	372	411.35	21.26	0	132305	394	383	377	366	360	380	363	80	111	100	220	1	1	78320992	313	-1.90	0.36	12	3.51	-210.00	1102.00	955	20231212	-58.12	298	20240624	34.23	878	-54.44	20240102	298	34.23	20240624	955	-58.12	20231212	298	34.23	20240624	0.00	N	137940	100	80 억		16652796	N	N	0	N	00	N
96	20240814	100803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	392	20	2	5.38	137270433	354469	74.57	374	402	374	483	261	372	387.26	21.26	0	19182	394	383	377	366	360	380	363	80	111	100	220	1	1	78320992	307	-1.87	0.36	12	0.45	-210.00	1102.00	955	20231212	-58.95	298	20240624	31.54	878	-55.35	20240102	298	31.54	20240624	955	-58.95	20231212	298	31.54	20240624	0.00	N	137940	100	80 억		16652796	N	N	0	N	00	N
97	20240814	090836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	383	11	2	2.96	36406590	96698	20.34	374	383	374	483	261	372	376.50	21.26	0	11026	394	383	377	366	360	380	363	80	111	100	220	1	1	78320992	300	-1.82	0.35	12	0.12	-210.00	1102.00	955	20231212	-59.90	298	20240624	28.52	878	-56.38	20240102	298	28.52	20240624	955	-59.90	20231212	298	28.52	20240624	0.00	N	137940	100	80 억		16652796	N	N	0	N	00	N
98	20240813	160756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	372	-14	5	-3.63	175766714	466114	46.30	386	388	371	501	271	386	377.09	21.36	0	-81590	422	403	391	372	360	398	367	80	115	100	230	1	1	78320992	291	-1.77	0.34	12	0.60	-210.00	1102.00	955	20231212	-61.05	298	20240624	24.83	878	-57.63	20240102	298	24.83	20240624	955	-61.05	20231212	298	24.83	20240624	0.00	N	137940	100	80 억		16731213	N	N	0	N	00	N
99	20240813	150802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	375	-11	5	-2.85	172581053	457586	45.46	386	388	371	501	271	386	377.16	21.36	0	-81590	422	403	391	372	360	398	367	80	115	100	230	1	1	78320992	294	-1.79	0.34	12	0.58	-210.00	1102.00	955	20231212	-60.73	298	20240624	25.84	878	-57.29	20240102	298	25.84	20240624	955	-60.73	20231212	298	25.84	20240624	0.00	N	137940	100	80 억		16731213	N	N	0	N	00	N
100	20240813	140802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	371	-15	5	-3.89	154410608	408772	40.61	386	388	371	501	271	386	377.74	21.36	0	-78167	422	403	391	372	360	398	367	80	115	100	230	1	1	78320992	291	-1.77	0.34	12	0.52	-210.00	1102.00	955	20231212	-61.15	298	20240624	24.50	878	-57.74	20240102	298	24.50	20240624	955	-61.15	20231212	298	24.50	20240624	0.00	N	137940	100	80 억		16731213	N	N	0	N	00	N
101	20240813	130803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	374	-12	5	-3.11	145813282	385681	38.31	386	388	371	501	271	386	378.07	21.36	0	-70975	422	403	391	372	360	398	367	80	115	100	230	1	1	78320992	293	-1.78	0.34	12	0.49	-210.00	1102.00	955	20231212	-60.84	298	20240624	25.50	878	-57.40	20240102	298	25.50	20240624	955	-60.84	20231212	298	25.50	20240624	0.00	N	137940	100	80 억		16731213	N	N	0	N	00	N
102	20240813	120757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	373	-13	5	-3.37	125148017	330130	32.80	386	388	371	501	271	386	379.09	21.36	0	-44618	422	403	391	372	360	398	367	80	115	100	230	1	1	78320992	292	-1.78	0.34	12	0.42	-210.00	1102.00	955	20231212	-60.94	298	20240624	25.17	878	-57.52	20240102	298	25.17	20240624	955	-60.94	20231212	298	25.17	20240624	0.00	N	137940	100	80 억		16731213	N	N	0	N	00	N
103	20240813	110756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	378	-8	5	-2.07	79257630	207693	20.63	386	388	376	501	271	386	381.61	21.36	0	-36564	422	403	391	372	360	398	367	80	115	100	230	1	1	78320992	296	-1.80	0.34	12	0.27	-210.00	1102.00	955	20231212	-60.42	298	20240624	26.85	878	-56.95	20240102	298	26.85	20240624	955	-60.42	20231212	298	26.85	20240624	0.00	N	137940	100	80 억		16731213	N	N	0	N	00	N
104	20240813	100758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	380	-6	5	-1.55	60979155	159477	15.84	386	388	376	501	271	386	382.37	21.36	0	-27008	422	403	391	372	360	398	367	80	115	100	230	1	1	78320992	298	-1.81	0.34	12	0.20	-210.00	1102.00	955	20231212	-60.21	298	20240624	27.52	878	-56.72	20240102	298	27.52	20240624	955	-60.21	20231212	298	27.52	20240624	0.00	N	137940	100	80 억		16731213	N	N	0	N	00	N
105	20240813	090802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	377	-9	5	-2.33	11197150	29464	2.93	386	386	376	501	271	386	380.03	21.36	0	-4643	422	403	391	372	360	398	367	80	115	100	230	1	1	78320992	295	-1.80	0.34	12	0.04	-210.00	1102.00	955	20231212	-60.52	298	20240624	26.51	878	-57.06	20240102	298	26.51	20240624	955	-60.52	20231212	298	26.51	20240624	0.00	N	137940	100	80 억		16731213	N	N	0	N	00	N
106	20240812	160751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	386	-19	5	-4.69	397307683	1004563	135.74	398	410	379	526	284	405	395.54	21.51	0	-139189	423	414	400	391	377	418	395	80	121	100	240	1	1	78320992	302	-1.84	0.35	12	1.28	-210.00	1102.00	955	20231212	-59.58	298	20240624	29.53	878	-56.04	20240102	298	29.53	20240624	955	-59.58	20231212	298	29.53	20240624	0.00	N	137940	100	80 억		16849155	N	N	0	N	00	N
107	20240812	150753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	385	-20	5	-4.94	380233743	960497	129.79	398	410	379	526	284	405	395.87	21.51	0	-133585	423	414	400	391	377	418	395	80	121	100	240	1	1	78320992	302	-1.83	0.35	12	1.23	-210.00	1102.00	955	20231212	-59.69	298	20240624	29.19	878	-56.15	20240102	298	29.19	20240624	955	-59.69	20231212	298	29.19	20240624	0.00	N	137940	100	80 억		16849155	N	N	0	N	00	N
108	20240812	140752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	390	-15	5	-3.70	297646528	745811	100.78	398	410	389	526	284	405	399.09	21.51	0	-118513	423	414	400	391	377	418	395	80	121	100	240	1	1	78320992	305	-1.86	0.35	12	0.95	-210.00	1102.00	955	20231212	-59.16	298	20240624	30.87	878	-55.58	20240102	298	30.87	20240624	955	-59.16	20231212	298	30.87	20240624	0.00	N	137940	100	80 억		16849155	N	N	0	N	00	N
109	20240812	130749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	396	-9	5	-2.22	256119564	640173	86.50	398	410	391	526	284	405	400.08	21.51	0	-82637	423	414	400	391	377	418	395	80	121	100	240	1	1	78320992	310	-1.89	0.36	12	0.82	-210.00	1102.00	955	20231212	-58.53	298	20240624	32.89	878	-54.90	20240102	298	32.89	20240624	955	-58.53	20231212	298	32.89	20240624	0.00	N	137940	100	80 억		16849155	N	N	0	N	00	N
110	20240812	120748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	398	-7	5	-1.73	233022117	581977	78.64	398	410	391	526	284	405	400.40	21.51	0	-63150	423	414	400	391	377	418	395	80	121	100	240	1	1	78320992	312	-1.90	0.36	12	0.74	-210.00	1102.00	955	20231212	-58.32	298	20240624	33.56	878	-54.67	20240102	298	33.56	20240624	955	-58.32	20231212	298	33.56	20240624	0.00	N	137940	100	80 억		16849155	N	N	0	N	00	N
111	20240812	110750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	398	-7	5	-1.73	196937929	491127	66.36	398	410	391	526	284	405	400.99	21.51	0	-65669	423	414	400	391	377	418	395	80	121	100	240	1	1	78320992	312	-1.90	0.36	12	0.63	-210.00	1102.00	955	20231212	-58.32	298	20240624	33.56	878	-54.67	20240102	298	33.56	20240624	955	-58.32	20231212	298	33.56	20240624	0.00	N	137940	100	80 억		16849155	N	N	0	N	00	N
112	20240812	100745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	403	-2	5	-0.49	117301798	293206	39.62	398	408	391	526	284	405	400.07	21.51	0	-7311	423	414	400	391	377	418	395	80	121	100	240	1	1	78320992	316	-1.92	0.37	12	0.37	-210.00	1102.00	955	20231212	-57.80	298	20240624	35.23	878	-54.10	20240102	298	35.23	20240624	955	-57.80	20231212	298	35.23	20240624	0.00	N	137940	100	80 억		16849155	N	N	0	N	00	N
113	20240812	090742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	399	-6	5	-1.48	47136546	118437	16.00	398	403	391	526	284	405	397.99	21.51	0	2466	423	414	400	391	377	418	395	80	121	100	240	1	1	78320992	313	-1.90	0.36	12	0.15	-210.00	1102.00	955	20231212	-58.22	298	20240624	33.89	878	-54.56	20240102	298	33.89	20240624	955	-58.22	20231212	298	33.89	20240624	0.00	N	137940	100	80 억		16849155	N	N	0	N	00	N
114	20240809	160740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	405	16	2	4.11	296848525	739702	108.68	389	409	386	505	273	389	401.31	21.42	0	76093	413	401	393	381	373	397	377	80	116	100	230	1	1	78320992	317	-1.93	0.37	12	0.94	-210.00	1102.00	955	20231212	-57.59	298	20240624	35.91	878	-53.87	20240102	298	35.91	20240624	955	-57.59	20231212	298	35.91	20240624	0.00	N	137940	100	80 억		16774270	N	N	0	N	00	N
115	20240809	150758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	13	2	3.34	271162497	675675	99.27	389	409	386	505	273	389	401.32	21.42	0	67994	413	401	393	381	373	397	377	80	116	100	230	1	1	78320992	315	-1.91	0.36	12	0.86	-210.00	1102.00	955	20231212	-57.91	298	20240624	34.90	878	-54.21	20240102	298	34.90	20240624	955	-57.91	20231212	298	34.90	20240624	0.00	N	137940	100	80 억		16774270	N	N	0	N	00	N
116	20240809	140759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	400	11	2	2.83	258003173	642915	94.46	389	409	386	505	273	389	401.30	21.42	0	56200	413	401	393	381	373	397	377	80	116	100	230	1	1	78320992	313	-1.90	0.36	12	0.82	-210.00	1102.00	955	20231212	-58.12	298	20240624	34.23	878	-54.44	20240102	298	34.23	20240624	955	-58.12	20231212	298	34.23	20240624	0.00	N	137940	100	80 억		16774270	N	N	0	N	00	N
117	20240809	130755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	13	2	3.34	233670002	582288	85.55	389	409	386	505	273	389	401.30	21.42	0	39443	413	401	393	381	373	397	377	80	116	100	230	1	1	78320992	315	-1.91	0.36	12	0.74	-210.00	1102.00	955	20231212	-57.91	298	20240624	34.90	878	-54.21	20240102	298	34.90	20240624	955	-57.91	20231212	298	34.90	20240624	0.00	N	137940	100	80 억		16774270	N	N	0	N	00	N
118	20240809	120754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	13	2	3.34	200752833	500105	73.47	389	409	386	505	273	389	401.42	21.42	0	11124	413	401	393	381	373	397	377	80	116	100	230	1	1	78320992	315	-1.91	0.36	12	0.64	-210.00	1102.00	955	20231212	-57.91	298	20240624	34.90	878	-54.21	20240102	298	34.90	20240624	955	-57.91	20231212	298	34.90	20240624	0.00	N	137940	100	80 억		16774270	N	N	0	N	00	N
119	20240809	110747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	405	16	2	4.11	167849910	418498	61.49	389	409	386	505	273	389	401.08	21.42	0	4318	413	401	393	381	373	397	377	80	116	100	230	1	1	78320992	317	-1.93	0.37	12	0.53	-210.00	1102.00	955	20231212	-57.59	298	20240624	35.91	878	-53.87	20240102	298	35.91	20240624	955	-57.59	20231212	298	35.91	20240624	0.00	N	137940	100	80 억		16774270	N	N	0	N	00	N
120	20240809	100756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	20	2	5.14	133398006	333667	49.02	389	409	386	505	273	389	399.79	21.42	0	-3510	413	401	393	381	373	397	377	80	116	100	230	1	1	78320992	320	-1.95	0.37	12	0.43	-210.00	1102.00	955	20231212	-57.17	298	20240624	37.25	878	-53.42	20240102	298	37.25	20240624	955	-57.17	20231212	298	37.25	20240624	0.00	N	137940	100	80 억		16774270	N	N	0	N	00	N
121	20240809	090748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	398	9	2	2.31	20946580	53419	7.85	389	401	386	505	273	389	392.12	21.42	0	-5390	413	401	393	381	373	397	377	80	116	100	230	1	1	78320992	312	-1.90	0.36	12	0.07	-210.00	1102.00	955	20231212	-58.32	298	20240624	33.56	878	-54.67	20240102	298	33.56	20240624	955	-58.32	20231212	298	33.56	20240624	0.00	N	137940	100	80 억		16774270	N	N	0	N	00	N
122	20240808	160736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	389	-16	5	-3.95	265902778	680376	41.99	405	405	385	526	284	405	390.82	21.49	0	-53654	437	420	398	381	359	429	390	80	121	100	240	1	1	78320992	305	-1.85	0.35	12	0.87	-210.00	1102.00	955	20231212	-59.27	298	20240624	30.54	878	-55.69	20240102	298	30.54	20240624	955	-59.27	20231212	298	30.54	20240624	0.00	N	137940	100	80 억		16827604	N	N	0	N	00	N
123	20240808	150745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	390	-15	5	-3.70	257957623	659889	40.73	405	405	385	526	284	405	390.91	21.49	0	-48283	437	420	398	381	359	429	390	80	121	100	240	1	1	78320992	305	-1.86	0.35	12	0.84	-210.00	1102.00	955	20231212	-59.16	298	20240624	30.87	878	-55.58	20240102	298	30.87	20240624	955	-59.16	20231212	298	30.87	20240624	0.00	N	137940	100	80 억		16827604	N	N	0	N	00	N
124	20240808	140747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	390	-15	5	-3.70	238777639	610532	37.68	405	405	385	526	284	405	391.10	21.49	0	-33596	437	420	398	381	359	429	390	80	121	100	240	1	1	78320992	305	-1.86	0.35	12	0.78	-210.00	1102.00	955	20231212	-59.16	298	20240624	30.87	878	-55.58	20240102	298	30.87	20240624	955	-59.16	20231212	298	30.87	20240624	0.00	N	137940	100	80 억		16827604	N	N	0	N	00	N
125	20240808	130748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	388	-17	5	-4.20	206601656	528343	32.61	405	405	385	526	284	405	391.04	21.49	0	22415	437	420	398	381	359	429	390	80	121	100	240	1	1	78320992	304	-1.85	0.35	12	0.67	-210.00	1102.00	955	20231212	-59.37	298	20240624	30.20	878	-55.81	20240102	298	30.20	20240624	955	-59.37	20231212	298	30.20	20240624	0.00	N	137940	100	80 억		16827604	N	N	0	N	00	N
126	20240808	120751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	387	-18	5	-4.44	170556690	435609	26.88	405	405	385	526	284	405	391.54	21.49	0	28649	437	420	398	381	359	429	390	80	121	100	240	1	1	78320992	303	-1.84	0.35	12	0.56	-210.00	1102.00	955	20231212	-59.48	298	20240624	29.87	878	-55.92	20240102	298	29.87	20240624	955	-59.48	20231212	298	29.87	20240624	0.00	N	137940	100	80 억		16827604	N	N	0	N	00	N
127	20240808	110745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	391	-14	5	-3.46	153599664	391992	24.19	405	405	385	526	284	405	391.84	21.49	0	34905	437	420	398	381	359	429	390	80	121	100	240	1	1	78320992	306	-1.86	0.35	12	0.50	-210.00	1102.00	955	20231212	-59.06	298	20240624	31.21	878	-55.47	20240102	298	31.21	20240624	955	-59.06	20231212	298	31.21	20240624	0.00	N	137940	100	80 억		16827604	N	N	0	N	00	N
128	20240808	100743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	391	-14	5	-3.46	97972240	248812	15.36	405	405	385	526	284	405	393.76	21.49	0	-4441	437	420	398	381	359	429	390	80	121	100	240	1	1	78320992	306	-1.86	0.35	12	0.32	-210.00	1102.00	955	20231212	-59.06	298	20240624	31.21	878	-55.47	20240102	298	31.21	20240624	955	-59.06	20231212	298	31.21	20240624	0.00	N	137940	100	80 억		16827604	N	N	0	N	00	N
129	20240808	090740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	400	-5	5	-1.23	23820465	59473	3.67	405	405	396	526	284	405	400.53	21.49	0	12594	437	420	398	381	359	429	390	80	121	100	240	1	1	78320992	313	-1.90	0.36	12	0.08	-210.00	1102.00	955	20231212	-58.12	298	20240624	34.23	878	-54.44	20240102	298	34.23	20240624	955	-58.12	20231212	298	34.23	20240624	0.00	N	137940	100	80 억		16827604	N	N	0	N	00	N
130	20240807	160726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	405	27	2	7.14	653748408	1615912	348.17	377	415	376	491	265	378	404.57	21.07	0	350500	399	388	380	369	361	387	368	80	113	100	220	1	1	78320992	317	-1.93	0.37	12	2.06	-210.00	1102.00	955	20231212	-57.59	298	20240624	35.91	878	-53.87	20240102	298	35.91	20240624	955	-57.59	20231212	298	35.91	20240624	0.00	N	137940	100	80 억		16500556	N	N	0	N	00	N
131	20240807	150738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	405	27	2	7.14	593751781	1466497	315.98	377	415	376	491	265	378	404.88	21.07	0	315253	399	388	380	369	361	387	368	80	113	100	220	1	1	78320992	317	-1.93	0.37	12	1.87	-210.00	1102.00	955	20231212	-57.59	298	20240624	35.91	878	-53.87	20240102	298	35.91	20240624	955	-57.59	20231212	298	35.91	20240624	0.00	N	137940	100	80 억		16500556	N	N	0	N	00	N
132	20240807	140743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	410	32	2	8.47	553599351	1367916	294.73	377	415	376	491	265	378	404.70	21.07	0	300963	399	388	380	369	361	387	368	80	113	100	220	1	1	78320992	321	-1.95	0.37	12	1.75	-210.00	1102.00	955	20231212	-57.07	298	20240624	37.58	878	-53.30	20240102	298	37.58	20240624	955	-57.07	20231212	298	37.58	20240624	0.00	N	137940	100	80 억		16500556	N	N	0	N	00	N
133	20240807	130737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	30	2	7.94	530337458	1310941	282.46	377	415	376	491	265	378	404.55	21.07	0	296098	399	388	380	369	361	387	368	80	113	100	220	1	1	78320992	320	-1.94	0.37	12	1.67	-210.00	1102.00	955	20231212	-57.28	298	20240624	36.91	878	-53.53	20240102	298	36.91	20240624	955	-57.28	20231212	298	36.91	20240624	0.00	N	137940	100	80 억		16500556	N	N	0	N	00	N
134	20240807	120741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	413	35	2	9.26	486741620	1204391	259.50	377	415	376	491	265	378	404.14	21.07	0	243043	399	388	380	369	361	387	368	80	113	100	220	1	1	78320992	323	-1.97	0.37	12	1.54	-210.00	1102.00	955	20231212	-56.75	298	20240624	38.59	878	-52.96	20240102	298	38.59	20240624	955	-56.75	20231212	298	38.59	20240624	0.00	N	137940	100	80 억		16500556	N	N	0	N	00	N
135	20240807	110739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	410	32	2	8.47	387780642	962740	207.43	377	415	376	491	265	378	402.79	21.07	0	161707	399	388	380	369	361	387	368	80	113	100	220	1	1	78320992	321	-1.95	0.37	12	1.23	-210.00	1102.00	955	20231212	-57.07	298	20240624	37.58	878	-53.30	20240102	298	37.58	20240624	955	-57.07	20231212	298	37.58	20240624	0.00	N	137940	100	80 억		16500556	N	N	0	N	00	N
136	20240807	100732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	30	2	7.94	303078536	756256	162.94	377	414	376	491	265	378	400.76	21.07	0	81657	399	388	380	369	361	387	368	80	113	100	220	1	1	78320992	320	-1.94	0.37	12	0.97	-210.00	1102.00	955	20231212	-57.28	298	20240624	36.91	878	-53.53	20240102	298	36.91	20240624	955	-57.28	20231212	298	36.91	20240624	0.00	N	137940	100	80 억		16500556	N	N	0	N	00	N
137	20240807	090759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	391	13	2	3.44	33785736	87524	18.86	377	395	376	491	265	378	386.02	21.07	0	25263	399	388	380	369	361	387	368	80	113	100	220	1	1	78320992	306	-1.86	0.35	12	0.11	-210.00	1102.00	955	20231212	-59.06	298	20240624	31.21	878	-55.47	20240102	298	31.21	20240624	955	-59.06	20231212	298	31.21	20240624	0.00	N	137940	100	80 억		16500556	N	N	0	N	00	N
138	20240806	160725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	378	0	3	0.00	176293445	463252	47.47	378	391	372	491	265	378	380.56	21.12	0	-42089	416	397	379	360	342	388	351	80	113	100	220	1	1	78320992	296	-1.80	0.34	12	0.59	-210.00	1102.00	955	20231212	-60.42	298	20240624	26.85	878	-56.95	20240102	298	26.85	20240624	955	-60.42	20231212	298	26.85	20240624	0.00	N	137940	100	80 억		16544373	N	N	0	N	00	N
139	20240806	150736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	374	-4	5	-1.06	165181324	433809	44.45	378	391	372	491	265	378	380.77	21.12	0	-41855	416	397	379	360	342	388	351	80	113	100	220	1	1	78320992	293	-1.78	0.34	12	0.55	-210.00	1102.00	955	20231212	-60.84	298	20240624	25.50	878	-57.40	20240102	298	25.50	20240624	955	-60.84	20231212	298	25.50	20240624	0.00	N	137940	100	80 억		16544373	N	N	0	N	00	N
140	20240806	140733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	380	2	2	0.53	155546871	408231	41.83	378	391	372	491	265	378	381.03	21.12	0	-44626	416	397	379	360	342	388	351	80	113	100	220	1	1	78320992	298	-1.81	0.34	12	0.52	-210.00	1102.00	955	20231212	-60.21	298	20240624	27.52	878	-56.72	20240102	298	27.52	20240624	955	-60.21	20231212	298	27.52	20240624	0.00	N	137940	100	80 억		16544373	N	N	0	N	00	N
141	20240806	130734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	380	2	2	0.53	125766890	329880	33.80	378	391	372	491	265	378	381.25	21.12	0	-16295	416	397	379	360	342	388	351	80	113	100	220	1	1	78320992	298	-1.81	0.34	12	0.42	-210.00	1102.00	955	20231212	-60.21	298	20240624	27.52	878	-56.72	20240102	298	27.52	20240624	955	-60.21	20231212	298	27.52	20240624	0.00	N	137940	100	80 억		16544373	N	N	0	N	00	N
142	20240806	120736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	376	-2	5	-0.53	121495467	318560	32.64	378	391	372	491	265	378	381.39	21.12	0	-15830	416	397	379	360	342	388	351	80	113	100	220	1	1	78320992	294	-1.79	0.34	12	0.41	-210.00	1102.00	955	20231212	-60.63	298	20240624	26.17	878	-57.18	20240102	298	26.17	20240624	955	-60.63	20231212	298	26.17	20240624	0.00	N	137940	100	80 억		16544373	N	N	0	N	00	N
143	20240806	110725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	377	-1	5	-0.26	111503650	292042	29.92	378	391	372	491	265	378	381.81	21.12	0	-17739	416	397	379	360	342	388	351	80	113	100	220	1	1	78320992	295	-1.80	0.34	12	0.37	-210.00	1102.00	955	20231212	-60.52	298	20240624	26.51	878	-57.06	20240102	298	26.51	20240624	955	-60.52	20231212	298	26.51	20240624	0.00	N	137940	100	80 억		16544373	N	N	0	N	00	N
144	20240806	100726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	391	13	2	3.44	78350528	204872	20.99	378	391	372	491	265	378	382.44	21.12	0	3254	416	397	379	360	342	388	351	80	113	100	220	1	1	78320992	306	-1.86	0.35	12	0.26	-210.00	1102.00	955	20231212	-59.06	298	20240624	31.21	878	-55.47	20240102	298	31.21	20240624	955	-59.06	20231212	298	31.21	20240624	0.00	N	137940	100	80 억		16544373	N	N	0	N	00	N
145	20240806	090729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	385	7	2	1.85	30802496	80857	8.28	378	388	374	491	265	378	380.95	21.12	0	-23778	416	397	379	360	342	388	351	80	113	100	220	1	1	78320992	302	-1.83	0.35	12	0.10	-210.00	1102.00	955	20231212	-59.69	298	20240624	29.19	878	-56.15	20240102	298	29.19	20240624	955	-59.69	20231212	298	29.19	20240624	0.00	N	137940	100	80 억		16544373	N	N	0	N	00	N
146	20240805	160716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	378	-14	5	-3.57	366393144	974861	40.29	384	398	361	509	275	392	375.83	21.20	0	-64199	443	417	389	363	335	430	376	80	117	100	230	1	1	78320992	296	-1.80	0.34	12	1.24	-210.00	1102.00	955	20231212	-60.42	298	20240624	26.85	878	-56.95	20240102	298	26.85	20240624	955	-60.42	20231212	298	26.85	20240624	0.00	N	137940	100	80 억		16602569	N	N	0	N	00	N
147	20240805	150729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	373	-19	5	-4.85	348641923	926921	38.31	384	398	361	509	275	392	376.13	21.20	0	-96467	443	417	389	363	335	430	376	80	117	100	230	1	1	78320992	292	-1.78	0.34	12	1.18	-210.00	1102.00	955	20231212	-60.94	298	20240624	25.17	878	-57.52	20240102	298	25.17	20240624	955	-60.94	20231212	298	25.17	20240624	0.00	N	137940	100	80 억		16602569	N	N	0	N	00	N
148	20240805	140730	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	384	-8	5	-2.04	298145546	790515	32.67	384	398	364	509	275	392	377.15	21.20	0	-155248	443	417	389	363	335	430	376	80	117	100	230	1	1	78320992	301	-1.83	0.35	12	1.01	-210.00	1102.00	955	20231212	-59.79	298	20240624	28.86	878	-56.26	20240102	298	28.86	20240624	955	-59.79	20231212	298	28.86	20240624	0.00	N	137940	100	80 억		16602569	N	N	0	N	00	N
149	20240805	130729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	371	-21	5	-5.36	194962312	521556	21.56	384	384	364	509	275	392	373.81	21.20	0	-92253	443	417	389	363	335	430	376	80	117	100	230	1	1	78320992	291	-1.77	0.34	12	0.67	-210.00	1102.00	955	20231212	-61.15	298	20240624	24.50	878	-57.74	20240102	298	24.50	20240624	955	-61.15	20231212	298	24.50	20240624	0.00	N	137940	100	80 억		16602569	N	N	0	N	00	N
150	20240805	120723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	372	-20	5	-5.10	177256134	473445	19.57	384	384	364	509	275	392	374.40	21.20	0	-79178	443	417	389	363	335	430	376	80	117	100	230	1	1	78320992	291	-1.77	0.34	12	0.60	-210.00	1102.00	955	20231212	-61.05	298	20240624	24.83	878	-57.63	20240102	298	24.83	20240624	955	-61.05	20231212	298	24.83	20240624	0.00	N	137940	100	80 억		16602569	N	N	0	N	00	N
151	20240805	110724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	370	-22	5	-5.61	148701948	396034	16.37	384	384	369	509	275	392	375.48	21.20	0	-76232	443	417	389	363	335	430	376	80	117	100	230	1	1	78320992	290	-1.76	0.34	12	0.51	-210.00	1102.00	955	20231212	-61.26	298	20240624	24.16	878	-57.86	20240102	298	24.16	20240624	955	-61.26	20231212	298	24.16	20240624	0.00	N	137940	100	80 억		16602569	N	N	0	N	00	N
152	20240805	100723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	372	-20	5	-5.10	97848047	259612	10.73	384	384	371	509	275	392	376.90	21.20	0	-46389	443	417	389	363	335	430	376	80	117	100	230	1	1	78320992	291	-1.77	0.34	12	0.33	-210.00	1102.00	955	20231212	-61.05	298	20240624	24.83	878	-57.63	20240102	298	24.83	20240624	955	-61.05	20231212	298	24.83	20240624	0.00	N	137940	100	80 억		16602569	N	N	0	N	00	N
153	20240805	090718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	381	-11	5	-2.81	19085764	50296	2.08	384	384	377	509	275	392	379.47	21.20	0	6535	443	417	389	363	335	430	376	80	117	100	230	1	1	78320992	298	-1.81	0.35	12	0.06	-210.00	1102.00	955	20231212	-60.10	298	20240624	27.85	878	-56.61	20240102	298	27.85	20240624	955	-60.10	20231212	298	27.85	20240624	0.00	N	137940	100	80 억		16602569	N	N	0	N	00	N
154	20240802	160711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	392	18	2	4.81	951668153	2406930	460.37	374	415	361	486	262	374	395.39	21.25	0	-36454	385	379	372	366	359	382	369	80	112	100	220	1	1	78320992	307	-1.87	0.36	12	3.07	-210.00	1102.00	955	20231212	-58.95	298	20240624	31.54	878	-55.35	20240102	298	31.54	20240624	955	-58.95	20231212	298	31.54	20240624	0.00	N	137940	100	80 억		16645026	N	N	0	N	00	N
155	20240802	150710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	391	17	2	4.55	913972845	2310748	441.98	374	415	361	486	262	374	395.53	21.25	0	-61284	385	379	372	366	359	382	369	80	112	100	220	1	1	78320992	306	-1.86	0.35	12	2.95	-210.00	1102.00	955	20231212	-59.06	298	20240624	31.21	878	-55.47	20240102	298	31.21	20240624	955	-59.06	20231212	298	31.21	20240624	0.00	N	137940	100	80 억		16645026	N	N	0	N	00	N
156	20240802	140714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	396	22	2	5.88	305677036	804600	153.90	374	404	361	486	262	374	379.91	21.25	0	-367	385	379	372	366	359	382	369	80	112	100	220	1	1	78320992	310	-1.89	0.36	12	1.03	-210.00	1102.00	955	20231212	-58.53	298	20240624	32.89	878	-54.90	20240102	298	32.89	20240624	955	-58.53	20231212	298	32.89	20240624	0.00	N	137940	100	80 억		16645026	N	N	0	N	00	N
157	20240802	130712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	380	6	2	1.60	185100450	495964	94.86	374	385	361	486	262	374	373.21	21.25	0	897	385	379	372	366	359	382	369	80	112	100	220	1	1	78320992	298	-1.81	0.34	12	0.63	-210.00	1102.00	955	20231212	-60.21	298	20240624	27.52	878	-56.72	20240102	298	27.52	20240624	955	-60.21	20231212	298	27.52	20240624	0.00	N	137940	100	80 억		16645026	N	N	0	N	00	N
158	20240802	120713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	377	3	2	0.80	168064834	451144	86.29	374	385	361	486	262	374	372.53	21.25	0	4453	385	379	372	366	359	382	369	80	112	100	220	1	1	78320992	295	-1.80	0.34	12	0.58	-210.00	1102.00	955	20231212	-60.52	298	20240624	26.51	878	-57.06	20240102	298	26.51	20240624	955	-60.52	20231212	298	26.51	20240624	0.00	N	137940	100	80 억		16645026	N	N	0	N	00	N
159	20240802	110714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	375	1	2	0.27	122594108	331205	63.35	374	376	361	486	262	374	370.15	21.25	0	-11746	385	379	372	366	359	382	369	80	112	100	220	1	1	78320992	294	-1.79	0.34	12	0.42	-210.00	1102.00	955	20231212	-60.73	298	20240624	25.84	878	-57.29	20240102	298	25.84	20240624	955	-60.73	20231212	298	25.84	20240624	0.00	N	137940	100	80 억		16645026	N	N	0	N	00	N
160	20240802	100709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	370	-4	5	-1.07	68703996	186616	35.69	374	376	361	486	262	374	368.16	21.25	0	-17774	385	379	372	366	359	382	369	80	112	100	220	1	1	78320992	290	-1.76	0.34	12	0.24	-210.00	1102.00	955	20231212	-61.26	298	20240624	24.16	878	-57.86	20240102	298	24.16	20240624	955	-61.26	20231212	298	24.16	20240624	0.00	N	137940	100	80 억		16645026	N	N	0	N	00	N
161	20240802	090715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	373	-1	5	-0.27	16268334	43570	8.33	374	376	369	486	262	374	373.38	21.25	0	-4047	385	379	372	366	359	382	369	80	112	100	220	1	1	78320992	292	-1.78	0.34	12	0.06	-210.00	1102.00	955	20231212	-60.94	298	20240624	25.17	878	-57.52	20240102	298	25.17	20240624	955	-60.94	20231212	298	25.17	20240624	0.00	N	137940	100	80 억		16645026	N	N	0	N	00	N
162	20240801	160708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	374	2	2	0.54	193416556	521939	138.07	370	378	365	483	261	372	370.57	21.03	0	170345	391	381	376	366	361	379	364	80	111	100	220	1	1	78320992	293	-1.78	0.34	12	0.67	-210.00	1102.00	955	20231212	-60.84	298	20240624	25.50	878	-57.40	20240102	298	25.50	20240624	955	-60.84	20231212	298	25.50	20240624	0.00	N	137940	100	80 억		16471633	N	N	0	N	00	N
163	20240801	150728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	371	-1	5	-0.27	188056986	507517	134.25	370	378	365	483	261	372	370.54	21.03	0	171221	391	381	376	366	361	379	364	80	111	100	220	1	1	78320992	291	-1.77	0.34	12	0.65	-210.00	1102.00	955	20231212	-61.15	298	20240624	24.50	878	-57.74	20240102	298	24.50	20240624	955	-61.15	20231212	298	24.50	20240624	0.00	N	137940	100	80 억		16471633	N	N	0	N	00	N
164	20240801	140721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	369	-3	5	-0.81	168364391	454320	120.18	370	378	365	483	261	372	370.59	21.03	0	161936	391	381	376	366	361	379	364	80	111	100	220	1	1	78320992	289	-1.76	0.33	12	0.58	-210.00	1102.00	955	20231212	-61.36	298	20240624	23.83	878	-57.97	20240102	298	23.83	20240624	955	-61.36	20231212	298	23.83	20240624	0.00	N	137940	100	80 억		16471633	N	N	0	N	00	N
165	20240801	130711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	369	-3	5	-0.81	149982011	404419	106.98	370	378	365	483	261	372	370.86	21.03	0	134487	391	381	376	366	361	379	364	80	111	100	220	1	1	78320992	289	-1.76	0.33	12	0.52	-210.00	1102.00	955	20231212	-61.36	298	20240624	23.83	878	-57.97	20240102	298	23.83	20240624	955	-61.36	20231212	298	23.83	20240624	0.00	N	137940	100	80 억		16471633	N	N	0	N	00	N
166	20240801	120716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	370	-2	5	-0.54	133610585	360016	95.23	370	378	365	483	261	372	371.12	21.03	0	115526	391	381	376	366	361	379	364	80	111	100	220	1	1	78320992	290	-1.76	0.34	12	0.46	-210.00	1102.00	955	20231212	-61.26	298	20240624	24.16	878	-57.86	20240102	298	24.16	20240624	955	-61.26	20231212	298	24.16	20240624	0.00	N	137940	100	80 억		16471633	N	N	0	N	00	N
167	20240801	110715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	370	-2	5	-0.54	125252237	337511	89.28	370	378	365	483	261	372	371.11	21.03	0	107985	391	381	376	366	361	379	364	80	111	100	220	1	1	78320992	290	-1.76	0.34	12	0.43	-210.00	1102.00	955	20231212	-61.26	298	20240624	24.16	878	-57.86	20240102	298	24.16	20240624	955	-61.26	20231212	298	24.16	20240624	0.00	N	137940	100	80 억		16471633	N	N	0	N	00	N
168	20240801	100711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	373	1	2	0.27	99692611	268135	70.93	370	378	368	483	261	372	371.80	21.03	0	116959	391	381	376	366	361	379	364	80	111	100	220	1	1	78320992	292	-1.78	0.34	12	0.34	-210.00	1102.00	955	20231212	-60.94	298	20240624	25.17	878	-57.52	20240102	298	25.17	20240624	955	-60.94	20231212	298	25.17	20240624	0.00	N	137940	100	80 억		16471633	N	N	0	N	00	N
169	20240801	090703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	370	-2	5	-0.54	37402425	100849	26.68	370	374	368	483	261	372	370.88	21.03	0	56129	391	381	376	366	361	379	364	80	111	100	220	1	1	78320992	290	-1.76	0.34	12	0.13	-210.00	1102.00	955	20231212	-61.26	298	20240624	24.16	878	-57.86	20240102	298	24.16	20240624	955	-61.26	20231212	298	24.16	20240624	0.00	N	137940	100	80 억		16471633	N	N	0	N	00	N