KissMeData/347000/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	161147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2310	10	2	0.43	113335835	48843	118.72	2270	2350	2270	2990	1610	2300	2320.41	1.26	0	-5536	2360	2330	2300	2270	2240	2345	2285	169	690	500	1420	5	1	33004976	762	-67.94	1.97	12	0.15	-34.00	1171.00	4275	20240130	-45.96	1966	20240806	17.50	4275	-45.96	20240130	1966	17.50	20240806	4275	-45.96	20240130	1966	17.50	20240806	1.76	N	347000	500	168 억		417434	N	N	0	N	00	N
3	20240830	151202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2315	15	2	0.65	108460030	46741	113.61	2270	2345	2270	2990	1610	2300	2320.45	1.26	0	-6671	2360	2330	2300	2270	2240	2345	2285	169	690	500	1420	5	1	33004976	764	-68.09	1.98	12	0.14	-34.00	1171.00	4275	20240130	-45.85	1966	20240806	17.75	4275	-45.85	20240130	1966	17.75	20240806	4275	-45.85	20240130	1966	17.75	20240806	1.76	N	347000	500	168 억		417434	N	N	0	N	00	N
4	20240830	141200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2325	25	2	1.09	101947405	43933	106.79	2270	2345	2270	2990	1610	2300	2320.52	1.26	0	-6895	2360	2330	2300	2270	2240	2345	2285	169	690	500	1420	5	1	33004976	767	-68.38	1.99	12	0.13	-34.00	1171.00	4275	20240130	-45.61	1966	20240806	18.26	4275	-45.61	20240130	1966	18.26	20240806	4275	-45.61	20240130	1966	18.26	20240806	1.76	N	347000	500	168 억		417434	N	N	0	N	00	N
5	20240830	131153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2320	20	2	0.87	101104085	43570	105.90	2270	2345	2270	2990	1610	2300	2320.50	1.26	0	-6731	2360	2330	2300	2270	2240	2345	2285	169	690	500	1420	5	1	33004976	766	-68.24	1.98	12	0.13	-34.00	1171.00	4275	20240130	-45.73	1966	20240806	18.01	4275	-45.73	20240130	1966	18.01	20240806	4275	-45.73	20240130	1966	18.01	20240806	1.76	N	347000	500	168 억		417434	N	N	0	N	00	N
6	20240830	121158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2320	20	2	0.87	100701160	43397	105.48	2270	2345	2270	2990	1610	2300	2320.46	1.26	0	-6579	2360	2330	2300	2270	2240	2345	2285	169	690	500	1420	5	1	33004976	766	-68.24	1.98	12	0.13	-34.00	1171.00	4275	20240130	-45.73	1966	20240806	18.01	4275	-45.73	20240130	1966	18.01	20240806	4275	-45.73	20240130	1966	18.01	20240806	1.76	N	347000	500	168 억		417434	N	N	0	N	00	N
7	20240830	111210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2335	35	2	1.52	42743655	18588	45.18	2270	2335	2270	2990	1610	2300	2299.53	1.26	0	6274	2360	2330	2300	2270	2240	2345	2285	169	690	500	1420	5	1	33004976	771	-68.68	1.99	12	0.06	-34.00	1171.00	4275	20240130	-45.38	1966	20240806	18.77	4275	-45.38	20240130	1966	18.77	20240806	4275	-45.38	20240130	1966	18.77	20240806	1.76	N	347000	500	168 억		417434	N	N	0	N	00	N
8	20240830	101204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2310	10	2	0.43	26647450	11643	28.30	2270	2315	2270	2990	1610	2300	2288.71	1.26	0	6087	2360	2330	2300	2270	2240	2345	2285	169	690	500	1420	5	1	33004976	762	-67.94	1.97	12	0.04	-34.00	1171.00	4275	20240130	-45.96	1966	20240806	17.50	4275	-45.96	20240130	1966	17.50	20240806	4275	-45.96	20240130	1966	17.50	20240806	1.76	N	347000	500	168 억		417434	N	N	0	N	00	N
9	20240830	091208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2315	15	2	0.65	19033995	8339	20.27	2270	2315	2270	2990	1610	2300	2282.53	1.26	0	4550	2360	2330	2300	2270	2240	2345	2285	169	690	500	1420	5	1	33004976	764	-68.09	1.98	12	0.03	-34.00	1171.00	4275	20240130	-45.85	1966	20240806	17.75	4275	-45.85	20240130	1966	17.75	20240806	4275	-45.85	20240130	1966	17.75	20240806	1.76	N	347000	500	168 억		417434	N	N	0	N	00	N
10	20240829	161207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2300	-25	5	-1.08	93982565	41140	85.50	2270	2330	2270	3020	1630	2325	2284.45	1.26	0	2205	2415	2370	2335	2290	2255	2352	2272	169	695	500	1440	5	1	33004976	759	-67.65	1.96	12	0.12	-34.00	1171.00	4495	20230823	-48.83	1966	20240806	16.99	4275	-46.20	20240130	1966	16.99	20240806	4275	-46.20	20240130	1966	16.99	20240806	1.73	N	347000	500	168 억		415230	N	N	0	N	00	N
11	20240829	151219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2285	-40	5	-1.72	91137050	39898	82.92	2270	2330	2270	3020	1630	2325	2284.25	1.26	0	2211	2415	2370	2335	2290	2255	2352	2272	169	695	500	1440	5	1	33004976	754	-67.21	1.95	12	0.12	-34.00	1171.00	4495	20230823	-49.17	1966	20240806	16.23	4275	-46.55	20240130	1966	16.23	20240806	4275	-46.55	20240130	1966	16.23	20240806	1.73	N	347000	500	168 억		415230	N	N	0	N	00	N
12	20240829	141220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2285	-40	5	-1.72	86127060	37713	78.38	2270	2330	2270	3020	1630	2325	2283.75	1.26	0	2673	2415	2370	2335	2290	2255	2352	2272	169	695	500	1440	5	1	33004976	754	-67.21	1.95	12	0.11	-34.00	1171.00	4495	20230823	-49.17	1966	20240806	16.23	4275	-46.55	20240130	1966	16.23	20240806	4275	-46.55	20240130	1966	16.23	20240806	1.73	N	347000	500	168 억		415230	N	N	0	N	00	N
13	20240829	131220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2295	-30	5	-1.29	70811220	31035	64.50	2270	2330	2270	3020	1630	2325	2281.66	1.26	0	2876	2415	2370	2335	2290	2255	2352	2272	169	695	500	1440	5	1	33004976	757	-67.50	1.96	12	0.09	-34.00	1171.00	4495	20230823	-48.94	1966	20240806	16.73	4275	-46.32	20240130	1966	16.73	20240806	4275	-46.32	20240130	1966	16.73	20240806	1.73	N	347000	500	168 억		415230	N	N	0	N	00	N
14	20240829	121218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2295	-30	5	-1.29	63431595	27815	57.81	2270	2330	2270	3020	1630	2325	2280.48	1.26	0	2953	2415	2370	2335	2290	2255	2352	2272	169	695	500	1440	5	1	33004976	757	-67.50	1.96	12	0.08	-34.00	1171.00	4495	20230823	-48.94	1966	20240806	16.73	4275	-46.32	20240130	1966	16.73	20240806	4275	-46.32	20240130	1966	16.73	20240806	1.73	N	347000	500	168 억		415230	N	N	0	N	00	N
15	20240829	111218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2290	-35	5	-1.51	42051690	18439	38.32	2270	2330	2270	3020	1630	2325	2280.58	1.26	0	1256	2415	2370	2335	2290	2255	2352	2272	169	695	500	1440	5	1	33004976	756	-67.35	1.96	12	0.06	-34.00	1171.00	4495	20230823	-49.05	1966	20240806	16.48	4275	-46.43	20240130	1966	16.48	20240806	4275	-46.43	20240130	1966	16.48	20240806	1.73	N	347000	500	168 억		415230	N	N	0	N	00	N
16	20240829	101210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2285	-40	5	-1.72	37204585	16315	33.91	2270	2330	2270	3020	1630	2325	2280.39	1.26	0	1310	2415	2370	2335	2290	2255	2352	2272	169	695	500	1440	5	1	33004976	754	-67.21	1.95	12	0.05	-34.00	1171.00	4495	20230823	-49.17	1966	20240806	16.23	4275	-46.55	20240130	1966	16.23	20240806	4275	-46.55	20240130	1966	16.23	20240806	1.73	N	347000	500	168 억		415230	N	N	0	N	00	N
17	20240829	091219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2295	-30	5	-1.29	11849370	5202	10.81	2270	2330	2270	3020	1630	2325	2277.85	1.26	0	-8	2415	2370	2335	2290	2255	2352	2272	169	695	500	1440	5	1	33004976	757	-67.50	1.96	12	0.02	-34.00	1171.00	4495	20230823	-48.94	1966	20240806	16.73	4275	-46.32	20240130	1966	16.73	20240806	4275	-46.32	20240130	1966	16.73	20240806	1.73	N	347000	500	168 억		415230	N	N	0	N	00	N
18	20240828	161138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2325	-40	5	-1.69	111946925	48082	197.93	2380	2380	2300	3070	1660	2365	2328.25	1.33	0	-25313	2391	2377	2361	2347	2331	2385	2355	169	705	500	1460	5	1	33004976	767	-68.38	1.99	12	0.15	-34.00	1171.00	5120	20230822	-54.59	1966	20240806	18.26	4275	-45.61	20240130	1966	18.26	20240806	4275	-45.61	20240130	1966	18.26	20240806	1.76	N	347000	500	168 억		440543	N	N	0	N	00	N
19	20240828	151146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2315	-50	5	-2.11	110843440	47606	195.97	2380	2380	2300	3070	1660	2365	2328.35	1.33	0	-25269	2391	2377	2361	2347	2331	2385	2355	169	705	500	1460	5	1	33004976	764	-68.09	1.98	12	0.14	-34.00	1171.00	5120	20230822	-54.79	1966	20240806	17.75	4275	-45.85	20240130	1966	17.75	20240806	4275	-45.85	20240130	1966	17.75	20240806	1.76	N	347000	500	168 억		440543	N	N	0	N	00	N
20	20240828	141148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2320	-45	5	-1.90	88299515	37849	155.80	2380	2380	2310	3070	1660	2365	2332.94	1.33	0	-23653	2391	2377	2361	2347	2331	2385	2355	169	705	500	1460	5	1	33004976	766	-68.24	1.98	12	0.11	-34.00	1171.00	5120	20230822	-54.69	1966	20240806	18.01	4275	-45.73	20240130	1966	18.01	20240806	4275	-45.73	20240130	1966	18.01	20240806	1.76	N	347000	500	168 억		440543	N	N	0	N	00	N
21	20240828	131146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2330	-35	5	-1.48	40539155	17286	71.16	2380	2380	2330	3070	1660	2365	2345.20	1.33	0	-10327	2391	2377	2361	2347	2331	2385	2355	169	705	500	1460	5	1	33004976	769	-68.53	1.99	12	0.05	-34.00	1171.00	5120	20230822	-54.49	1966	20240806	18.51	4275	-45.50	20240130	1966	18.51	20240806	4275	-45.50	20240130	1966	18.51	20240806	1.76	N	347000	500	168 억		440543	N	N	0	N	00	N
22	20240828	121142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2345	-20	5	-0.85	38772885	16528	68.04	2380	2380	2330	3070	1660	2365	2345.89	1.33	0	-10326	2391	2377	2361	2347	2331	2385	2355	169	705	500	1460	5	1	33004976	774	-68.97	2.00	12	0.05	-34.00	1171.00	5120	20230822	-54.20	1966	20240806	19.28	4275	-45.15	20240130	1966	19.28	20240806	4275	-45.15	20240130	1966	19.28	20240806	1.76	N	347000	500	168 억		440543	N	N	0	N	00	N
23	20240828	111142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2335	-30	5	-1.27	26643050	11334	46.66	2380	2380	2335	3070	1660	2365	2350.72	1.33	0	-5695	2391	2377	2361	2347	2331	2385	2355	169	705	500	1460	5	1	33004976	771	-68.68	1.99	12	0.03	-34.00	1171.00	5120	20230822	-54.39	1966	20240806	18.77	4275	-45.38	20240130	1966	18.77	20240806	4275	-45.38	20240130	1966	18.77	20240806	1.76	N	347000	500	168 억		440543	N	N	0	N	00	N
24	20240828	101211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2345	-20	5	-0.85	20767640	8824	36.32	2380	2380	2340	3070	1660	2365	2353.54	1.33	0	-3800	2391	2377	2361	2347	2331	2385	2355	169	705	500	1460	5	1	33004976	774	-68.97	2.00	12	0.03	-34.00	1171.00	5120	20230822	-54.20	1966	20240806	19.28	4275	-45.15	20240130	1966	19.28	20240806	4275	-45.15	20240130	1966	19.28	20240806	1.76	N	347000	500	168 억		440543	N	N	0	N	00	N
25	20240828	091202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2350	-15	5	-0.63	8433425	3569	14.69	2380	2380	2350	3070	1660	2365	2362.97	1.33	0	-2246	2391	2377	2361	2347	2331	2385	2355	169	705	500	1460	5	1	33004976	776	-69.12	2.01	12	0.01	-34.00	1171.00	5120	20230822	-54.10	1966	20240806	19.53	4275	-45.03	20240130	1966	19.53	20240806	4275	-45.03	20240130	1966	19.53	20240806	1.76	N	347000	500	168 억		440543	N	N	0	N	00	N
26	20240827	161136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2365	-10	5	-0.42	56880810	24192	97.06	2345	2375	2345	3085	1665	2375	2351.22	1.35	0	-3442	2398	2386	2368	2356	2338	2392	2362	169	710	500	1470	5	1	33004976	781	-69.56	2.02	12	0.07	-34.00	1171.00	5680	20230821	-58.36	1966	20240806	20.30	4275	-44.68	20240130	1966	20.30	20240806	4275	-44.68	20240130	1966	20.30	20240806	1.75	N	347000	500	168 억		443984	N	N	0	N	00	N
27	20240827	151144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2360	-15	5	-0.63	53022450	22556	90.49	2345	2375	2345	3085	1665	2375	2350.70	1.35	0	-3523	2398	2386	2368	2356	2338	2392	2362	169	710	500	1470	5	1	33004976	779	-69.41	2.02	12	0.07	-34.00	1171.00	5680	20230821	-58.45	1966	20240806	20.04	4275	-44.80	20240130	1966	20.04	20240806	4275	-44.80	20240130	1966	20.04	20240806	1.75	N	347000	500	168 억		443984	N	N	0	N	00	N
28	20240827	141149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2355	-20	5	-0.84	50377390	21435	85.99	2345	2375	2345	3085	1665	2375	2350.24	1.35	0	-3521	2398	2386	2368	2356	2338	2392	2362	169	710	500	1470	5	1	33004976	777	-69.26	2.01	12	0.06	-34.00	1171.00	5680	20230821	-58.54	1966	20240806	19.79	4275	-44.91	20240130	1966	19.79	20240806	4275	-44.91	20240130	1966	19.79	20240806	1.75	N	347000	500	168 억		443984	N	N	0	N	00	N
29	20240827	131151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2355	-20	5	-0.84	48569835	20669	82.92	2345	2375	2345	3085	1665	2375	2349.89	1.35	0	-3430	2398	2386	2368	2356	2338	2392	2362	169	710	500	1470	5	1	33004976	777	-69.26	2.01	12	0.06	-34.00	1171.00	5680	20230821	-58.54	1966	20240806	19.79	4275	-44.91	20240130	1966	19.79	20240806	4275	-44.91	20240130	1966	19.79	20240806	1.75	N	347000	500	168 억		443984	N	N	0	N	00	N
30	20240827	121152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2365	-10	5	-0.42	44723720	19033	76.36	2345	2375	2345	3085	1665	2375	2349.80	1.35	0	-2666	2398	2386	2368	2356	2338	2392	2362	169	710	500	1470	5	1	33004976	781	-69.56	2.02	12	0.06	-34.00	1171.00	5680	20230821	-58.36	1966	20240806	20.30	4275	-44.68	20240130	1966	20.30	20240806	4275	-44.68	20240130	1966	20.30	20240806	1.75	N	347000	500	168 억		443984	N	N	0	N	00	N
31	20240827	111149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2360	-15	5	-0.63	40675665	17321	69.49	2345	2375	2345	3085	1665	2375	2348.34	1.35	0	-2650	2398	2386	2368	2356	2338	2392	2362	169	710	500	1470	5	1	33004976	779	-69.41	2.02	12	0.05	-34.00	1171.00	5680	20230821	-58.45	1966	20240806	20.04	4275	-44.80	20240130	1966	20.04	20240806	4275	-44.80	20240130	1966	20.04	20240806	1.75	N	347000	500	168 억		443984	N	N	0	N	00	N
32	20240827	101146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2345	-30	5	-1.26	29079535	12379	49.66	2345	2375	2345	3085	1665	2375	2349.10	1.35	0	-2973	2398	2386	2368	2356	2338	2392	2362	169	710	500	1470	5	1	33004976	774	-68.97	2.00	12	0.04	-34.00	1171.00	5680	20230821	-58.71	1966	20240806	19.28	4275	-45.15	20240130	1966	19.28	20240806	4275	-45.15	20240130	1966	19.28	20240806	1.75	N	347000	500	168 억		443984	N	N	0	N	00	N
33	20240827	091147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2365	-10	5	-0.42	14440850	6151	24.68	2345	2375	2345	3085	1665	2375	2347.72	1.35	0	-1334	2398	2386	2368	2356	2338	2392	2362	169	710	500	1470	5	1	33004976	781	-69.56	2.02	12	0.02	-34.00	1171.00	5680	20230821	-58.36	1966	20240806	20.30	4275	-44.68	20240130	1966	20.30	20240806	4275	-44.68	20240130	1966	20.30	20240806	1.75	N	347000	500	168 억		443984	N	N	0	N	00	N
34	20240826	161129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2375	15	2	0.64	58840325	24925	110.22	2370	2380	2350	3065	1655	2360	2360.69	1.35	0	-2951	2453	2406	2373	2326	2293	2430	2350	169	705	500	1460	5	1	33004976	784	-69.85	2.03	12	0.08	-34.00	1171.00	5680	20230821	-58.19	1966	20240806	20.80	4275	-44.44	20240130	1966	20.80	20240806	4275	-44.44	20240130	1966	20.80	20240806	1.77	N	347000	500	168 억		446930	N	N	0	N	00	N
35	20240826	151139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2375	15	2	0.64	54965550	23283	102.96	2370	2380	2350	3065	1655	2360	2360.76	1.35	0	-3150	2453	2406	2373	2326	2293	2430	2350	169	705	500	1460	5	1	33004976	784	-69.85	2.03	12	0.07	-34.00	1171.00	5680	20230821	-58.19	1966	20240806	20.80	4275	-44.44	20240130	1966	20.80	20240806	4275	-44.44	20240130	1966	20.80	20240806	1.77	N	347000	500	168 억		446930	N	N	0	N	00	N
36	20240826	141144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2365	5	2	0.21	52413965	22201	98.18	2370	2380	2350	3065	1655	2360	2360.88	1.35	0	-2608	2453	2406	2373	2326	2293	2430	2350	169	705	500	1460	5	1	33004976	781	-69.56	2.02	12	0.07	-34.00	1171.00	5680	20230821	-58.36	1966	20240806	20.30	4275	-44.68	20240130	1966	20.30	20240806	4275	-44.68	20240130	1966	20.30	20240806	1.77	N	347000	500	168 억		446930	N	N	0	N	00	N
37	20240826	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2360	0	3	0.00	51899680	21983	97.21	2370	2380	2350	3065	1655	2360	2360.90	1.35	0	-2412	2453	2406	2373	2326	2293	2430	2350	169	705	500	1460	5	1	33004976	779	-69.41	2.02	12	0.07	-34.00	1171.00	5680	20230821	-58.45	1966	20240806	20.04	4275	-44.80	20240130	1966	20.04	20240806	4275	-44.80	20240130	1966	20.04	20240806	1.77	N	347000	500	168 억		446930	N	N	0	N	00	N
38	20240826	121138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2355	-5	5	-0.21	42447505	17966	79.45	2370	2380	2355	3065	1655	2360	2362.66	1.35	0	-3016	2453	2406	2373	2326	2293	2430	2350	169	705	500	1460	5	1	33004976	777	-69.26	2.01	12	0.05	-34.00	1171.00	5680	20230821	-58.54	1966	20240806	19.79	4275	-44.91	20240130	1966	19.79	20240806	4275	-44.91	20240130	1966	19.79	20240806	1.77	N	347000	500	168 억		446930	N	N	0	N	00	N
39	20240826	111140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2375	15	2	0.64	12873880	5435	24.03	2370	2380	2360	3065	1655	2360	2368.70	1.35	0	-1921	2453	2406	2373	2326	2293	2430	2350	169	705	500	1460	5	1	33004976	784	-69.85	2.03	12	0.02	-34.00	1171.00	5680	20230821	-58.19	1966	20240806	20.80	4275	-44.44	20240130	1966	20.80	20240806	4275	-44.44	20240130	1966	20.80	20240806	1.77	N	347000	500	168 억		446930	N	N	0	N	00	N
40	20240826	101141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2375	15	2	0.64	10470825	4420	19.55	2370	2380	2360	3065	1655	2360	2368.96	1.35	0	-1713	2453	2406	2373	2326	2293	2430	2350	169	705	500	1460	5	1	33004976	784	-69.85	2.03	12	0.01	-34.00	1171.00	5680	20230821	-58.19	1966	20240806	20.80	4275	-44.44	20240130	1966	20.80	20240806	4275	-44.44	20240130	1966	20.80	20240806	1.77	N	347000	500	168 억		446930	N	N	0	N	00	N
41	20240826	091136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2380	20	2	0.85	2899270	1223	5.41	2370	2380	2370	3065	1655	2360	2370.62	1.35	0	-634	2453	2406	2373	2326	2293	2430	2350	169	705	500	1460	5	1	33004976	786	-70.00	2.03	12	0.00	-34.00	1171.00	5680	20230821	-58.10	1966	20240806	21.06	4275	-44.33	20240130	1966	21.06	20240806	4275	-44.33	20240130	1966	21.06	20240806	1.77	N	347000	500	168 억		446930	N	N	0	N	00	N
42	20240823	161128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2360	-15	5	-0.63	52779010	22393	52.82	2350	2420	2340	3085	1665	2375	2356.94	1.35	0	1907	2505	2440	2385	2320	2265	2412	2292	169	710	500	1470	5	1	33004976	779	-69.41	2.02	12	0.07	-34.00	1171.00	5680	20230821	-58.45	1966	20240806	20.04	4275	-44.80	20240130	1966	20.04	20240806	4495	-47.50	20230823	1966	20.04	20240806	1.76	N	347000	500	168 억		445023	N	N	0	N	00	N
43	20240823	151139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2395	20	2	0.84	49878470	21164	49.92	2350	2420	2340	3085	1665	2375	2356.76	1.35	0	1984	2505	2440	2385	2320	2265	2412	2292	169	710	500	1470	5	1	33004976	790	-70.44	2.05	12	0.06	-34.00	1171.00	5680	20230821	-57.83	1966	20240806	21.82	4275	-43.98	20240130	1966	21.82	20240806	4495	-46.72	20230823	1966	21.82	20240806	1.76	N	347000	500	168 억		445023	N	N	0	N	00	N
44	20240823	141139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2360	-15	5	-0.63	41558535	17655	41.65	2350	2385	2340	3085	1665	2375	2353.92	1.35	0	2047	2505	2440	2385	2320	2265	2412	2292	169	710	500	1470	5	1	33004976	779	-69.41	2.02	12	0.05	-34.00	1171.00	5680	20230821	-58.45	1966	20240806	20.04	4275	-44.80	20240130	1966	20.04	20240806	4495	-47.50	20230823	1966	20.04	20240806	1.76	N	347000	500	168 억		445023	N	N	0	N	00	N
45	20240823	131138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2360	-15	5	-0.63	37049370	15749	37.15	2350	2385	2340	3085	1665	2375	2352.49	1.35	0	2049	2505	2440	2385	2320	2265	2412	2292	169	710	500	1470	5	1	33004976	779	-69.41	2.02	12	0.05	-34.00	1171.00	5680	20230821	-58.45	1966	20240806	20.04	4275	-44.80	20240130	1966	20.04	20240806	4495	-47.50	20230823	1966	20.04	20240806	1.76	N	347000	500	168 억		445023	N	N	0	N	00	N
46	20240823	121136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2360	-15	5	-0.63	34297495	14583	34.40	2350	2385	2340	3085	1665	2375	2351.88	1.35	0	2617	2505	2440	2385	2320	2265	2412	2292	169	710	500	1470	5	1	33004976	779	-69.41	2.02	12	0.04	-34.00	1171.00	5680	20230821	-58.45	1966	20240806	20.04	4275	-44.80	20240130	1966	20.04	20240806	4495	-47.50	20230823	1966	20.04	20240806	1.76	N	347000	500	168 억		445023	N	N	0	N	00	N
47	20240823	111133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2345	-30	5	-1.26	31215125	13281	31.33	2350	2385	2340	3085	1665	2375	2350.36	1.35	0	3723	2505	2440	2385	2320	2265	2412	2292	169	710	500	1470	5	1	33004976	774	-68.97	2.00	12	0.04	-34.00	1171.00	5680	20230821	-58.71	1966	20240806	19.28	4275	-45.15	20240130	1966	19.28	20240806	4495	-47.83	20230823	1966	19.28	20240806	1.76	N	347000	500	168 억		445023	N	N	0	N	00	N
48	20240823	101138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2370	-5	5	-0.21	19414960	8254	19.47	2350	2385	2345	3085	1665	2375	2352.19	1.35	0	2209	2505	2440	2385	2320	2265	2412	2292	169	710	500	1470	5	1	33004976	782	-69.71	2.02	12	0.03	-34.00	1171.00	5680	20230821	-58.27	1966	20240806	20.55	4275	-44.56	20240130	1966	20.55	20240806	4495	-47.27	20230823	1966	20.55	20240806	1.76	N	347000	500	168 억		445023	N	N	0	N	00	N
49	20240823	091138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2365	-10	5	-0.42	2498570	1062	2.51	2350	2365	2350	3085	1665	2375	2352.70	1.35	0	528	2505	2440	2385	2320	2265	2412	2292	169	710	500	1470	5	1	33004976	781	-69.56	2.02	12	0.00	-34.00	1171.00	5680	20230821	-58.36	1966	20240806	20.30	4275	-44.68	20240130	1966	20.30	20240806	4495	-47.39	20230823	1966	20.30	20240806	1.76	N	347000	500	168 억		445023	N	N	0	N	00	N
50	20240822	161131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2375	-45	5	-1.86	98933745	41263	31.17	2445	2450	2330	3145	1695	2420	2397.64	1.36	0	-4863	2576	2497	2456	2377	2336	2477	2357	169	725	500	1500	5	1	33004976	784	-69.85	2.03	12	0.13	-34.00	1171.00	5680	20230821	-58.19	1966	20240806	20.80	4275	-44.44	20240130	1966	20.80	20240806	5120	-53.61	20230822	1966	20.80	20240806	1.79	N	347000	500	168 억		449886	N	N	0	N	00	N
51	20240822	151140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2385	-35	5	-1.45	88166940	36733	27.75	2445	2450	2330	3145	1695	2420	2400.21	1.36	0	-4457	2576	2497	2456	2377	2336	2477	2357	169	725	500	1500	5	1	33004976	787	-70.15	2.04	12	0.11	-34.00	1171.00	5680	20230821	-58.01	1966	20240806	21.31	4275	-44.21	20240130	1966	21.31	20240806	5120	-53.42	20230822	1966	21.31	20240806	1.79	N	347000	500	168 억		449886	N	N	0	N	00	N
52	20240822	141141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2395	-25	5	-1.03	85414550	35583	26.88	2445	2450	2330	3145	1695	2420	2400.43	1.36	0	-4312	2576	2497	2456	2377	2336	2477	2357	169	725	500	1500	5	1	33004976	790	-70.44	2.05	12	0.11	-34.00	1171.00	5680	20230821	-57.83	1966	20240806	21.82	4275	-43.98	20240130	1966	21.82	20240806	5120	-53.22	20230822	1966	21.82	20240806	1.79	N	347000	500	168 억		449886	N	N	0	N	00	N
53	20240822	131139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2400	-20	5	-0.83	82634115	34427	26.00	2445	2450	2330	3145	1695	2420	2400.27	1.36	0	-4032	2576	2497	2456	2377	2336	2477	2357	169	725	500	1500	5	1	33004976	792	-70.59	2.05	12	0.10	-34.00	1171.00	5680	20230821	-57.75	1966	20240806	22.08	4275	-43.86	20240130	1966	22.08	20240806	5120	-53.12	20230822	1966	22.08	20240806	1.79	N	347000	500	168 억		449886	N	N	0	N	00	N
54	20240822	121144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2390	-30	5	-1.24	58018085	24031	18.15	2445	2450	2390	3145	1695	2420	2414.30	1.36	0	-3435	2576	2497	2456	2377	2336	2477	2357	169	725	500	1500	5	1	33004976	789	-70.29	2.04	12	0.07	-34.00	1171.00	5680	20230821	-57.92	1966	20240806	21.57	4275	-44.09	20240130	1966	21.57	20240806	5120	-53.32	20230822	1966	21.57	20240806	1.79	N	347000	500	168 억		449886	N	N	0	N	00	N
55	20240822	111134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2425	5	2	0.21	43223745	17860	13.49	2445	2450	2405	3145	1695	2420	2420.14	1.36	0	-1961	2576	2497	2456	2377	2336	2477	2357	169	725	500	1500	5	1	33004976	800	-71.32	2.07	12	0.05	-34.00	1171.00	5680	20230821	-57.31	1966	20240806	23.35	4275	-43.27	20240130	1966	23.35	20240806	5120	-52.64	20230822	1966	23.35	20240806	1.79	N	347000	500	168 억		449886	N	N	0	N	00	N
56	20240822	101132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2425	5	2	0.21	17054070	7028	5.31	2445	2450	2410	3145	1695	2420	2426.59	1.36	0	-3825	2576	2497	2456	2377	2336	2477	2357	169	725	500	1500	5	1	33004976	800	-71.32	2.07	12	0.02	-34.00	1171.00	5680	20230821	-57.31	1966	20240806	23.35	4275	-43.27	20240130	1966	23.35	20240806	5120	-52.64	20230822	1966	23.35	20240806	1.79	N	347000	500	168 억		449886	N	N	0	N	00	N
57	20240822	091134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2450	30	2	1.24	632260	259	0.20	2445	2450	2435	3145	1695	2420	2441.16	1.36	0	9	2576	2497	2456	2377	2336	2477	2357	169	725	500	1500	5	1	33004976	809	-72.06	2.09	12	0.00	-34.00	1171.00	5680	20230821	-56.87	1966	20240806	24.62	4275	-42.69	20240130	1966	24.62	20240806	5120	-52.15	20230822	1966	24.62	20240806	1.79	N	347000	500	168 억		449886	N	N	0	N	00	N
58	20240821	161127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2420	-20	5	-0.82	324534960	132035	207.78	2435	2535	2415	3170	1710	2440	2457.98	1.36	0	1190	2550	2495	2440	2385	2330	2522	2412	169	730	500	1510	5	1	33004976	799	-71.18	2.07	12	0.40	-34.00	1171.00	5680	20230821	-57.39	1966	20240806	23.09	4275	-43.39	20240130	1966	23.09	20240806	5680	-57.39	20230821	1966	23.09	20240806	1.79	N	347000	500	168 억		448005	N	N	0	N	00	N
59	20240821	151143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2430	-10	5	-0.41	318001430	129336	203.53	2435	2535	2415	3170	1710	2440	2458.72	1.36	0	1198	2550	2495	2440	2385	2330	2522	2412	169	730	500	1510	5	1	33004976	802	-71.47	2.08	12	0.39	-34.00	1171.00	5680	20230821	-57.22	1966	20240806	23.60	4275	-43.16	20240130	1966	23.60	20240806	5680	-57.22	20230821	1966	23.60	20240806	1.79	N	347000	500	168 억		448005	N	N	0	N	00	N
60	20240821	141138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2445	5	2	0.20	298155765	121173	190.68	2435	2535	2415	3170	1710	2440	2460.58	1.36	0	920	2550	2495	2440	2385	2330	2522	2412	169	730	500	1510	5	1	33004976	807	-71.91	2.09	12	0.37	-34.00	1171.00	5680	20230821	-56.95	1966	20240806	24.36	4275	-42.81	20240130	1966	24.36	20240806	5680	-56.95	20230821	1966	24.36	20240806	1.79	N	347000	500	168 억		448005	N	N	0	N	00	N
61	20240821	131146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2450	10	2	0.41	275568710	111929	176.14	2435	2535	2415	3170	1710	2440	2462.00	1.36	0	812	2550	2495	2440	2385	2330	2522	2412	169	730	500	1510	5	1	33004976	809	-72.06	2.09	12	0.34	-34.00	1171.00	5680	20230821	-56.87	1966	20240806	24.62	4275	-42.69	20240130	1966	24.62	20240806	5680	-56.87	20230821	1966	24.62	20240806	1.79	N	347000	500	168 억		448005	N	N	0	N	00	N
62	20240821	121144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2470	30	2	1.23	244581740	99240	156.17	2435	2535	2415	3170	1710	2440	2464.55	1.36	0	4218	2550	2495	2440	2385	2330	2522	2412	169	730	500	1510	5	1	33004976	815	-72.65	2.11	12	0.30	-34.00	1171.00	5680	20230821	-56.51	1966	20240806	25.64	4275	-42.22	20240130	1966	25.64	20240806	5680	-56.51	20230821	1966	25.64	20240806	1.79	N	347000	500	168 억		448005	N	N	0	N	00	N
63	20240821	111139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2485	45	2	1.84	222125385	90142	141.85	2435	2535	2415	3170	1710	2440	2464.17	1.36	0	11751	2550	2495	2440	2385	2330	2522	2412	169	730	500	1510	5	1	33004976	820	-73.09	2.12	12	0.27	-34.00	1171.00	5680	20230821	-56.25	1966	20240806	26.40	4275	-41.87	20240130	1966	26.40	20240806	5680	-56.25	20230821	1966	26.40	20240806	1.79	N	347000	500	168 억		448005	N	N	0	N	00	N
64	20240821	101144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2435	-5	5	-0.20	51915435	21378	33.64	2435	2440	2420	3170	1710	2440	2428.45	1.36	0	14512	2550	2495	2440	2385	2330	2522	2412	169	730	500	1510	5	1	33004976	804	-71.62	2.08	12	0.06	-34.00	1171.00	5680	20230821	-57.13	1966	20240806	23.86	4275	-43.04	20240130	1966	23.86	20240806	5680	-57.13	20230821	1966	23.86	20240806	1.79	N	347000	500	168 억		448005	N	N	0	N	00	N
65	20240821	091136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2440	0	3	0.00	36117725	14886	23.43	2435	2440	2425	3170	1710	2440	2426.29	1.36	0	14271	2550	2495	2440	2385	2330	2522	2412	169	730	500	1510	5	1	33004976	805	-71.76	2.08	12	0.05	-34.00	1171.00	5680	20230821	-57.04	1966	20240806	24.11	4275	-42.92	20240130	1966	24.11	20240806	5680	-57.04	20230821	1966	24.11	20240806	1.79	N	347000	500	168 억		448005	N	N	0	N	00	N
66	20240820	161122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2440	60	2	2.52	155452420	63533	222.42	2385	2495	2385	3090	1670	2380	2446.80	1.35	0	3918	2460	2420	2395	2355	2330	2407	2342	169	710	500	1470	5	1	33004976	805	-71.76	2.08	12	0.19	-34.00	1171.00	5680	20230821	-57.04	1966	20240806	24.11	4275	-42.92	20240130	1966	24.11	20240806	5680	-57.04	20230821	1966	24.11	20240806	1.79	N	347000	500	168 억		444778	N	N	0	N	00	N
67	20240820	151135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2455	75	2	3.15	153482790	62726	219.60	2385	2495	2385	3090	1670	2380	2446.88	1.35	0	3589	2460	2420	2395	2355	2330	2407	2342	169	710	500	1470	5	1	33004976	810	-72.21	2.10	12	0.19	-34.00	1171.00	5680	20230821	-56.78	1966	20240806	24.87	4275	-42.57	20240130	1966	24.87	20240806	5680	-56.78	20230821	1966	24.87	20240806	1.79	N	347000	500	168 억		444778	N	N	0	N	00	N
68	20240820	141131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2455	75	2	3.15	134760530	55073	192.81	2385	2495	2385	3090	1670	2380	2446.94	1.35	0	381	2460	2420	2395	2355	2330	2407	2342	169	710	500	1470	5	1	33004976	810	-72.21	2.10	12	0.17	-34.00	1171.00	5680	20230821	-56.78	1966	20240806	24.87	4275	-42.57	20240130	1966	24.87	20240806	5680	-56.78	20230821	1966	24.87	20240806	1.79	N	347000	500	168 억		444778	N	N	0	N	00	N
69	20240820	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2460	80	2	3.36	129251000	52827	184.94	2385	2495	2385	3090	1670	2380	2446.68	1.35	0	-356	2460	2420	2395	2355	2330	2407	2342	169	710	500	1470	5	1	33004976	812	-72.35	2.10	12	0.16	-34.00	1171.00	5680	20230821	-56.69	1966	20240806	25.13	4275	-42.46	20240130	1966	25.13	20240806	5680	-56.69	20230821	1966	25.13	20240806	1.79	N	347000	500	168 억		444778	N	N	0	N	00	N
70	20240820	121126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2465	85	2	3.57	127997270	52316	183.15	2385	2495	2385	3090	1670	2380	2446.62	1.35	0	-605	2460	2420	2395	2355	2330	2407	2342	169	710	500	1470	5	1	33004976	814	-72.50	2.11	12	0.16	-34.00	1171.00	5680	20230821	-56.60	1966	20240806	25.38	4275	-42.34	20240130	1966	25.38	20240806	5680	-56.60	20230821	1966	25.38	20240806	1.79	N	347000	500	168 억		444778	N	N	0	N	00	N
71	20240820	111125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2450	70	2	2.94	124501040	50895	178.18	2385	2495	2385	3090	1670	2380	2446.23	1.35	0	-731	2460	2420	2395	2355	2330	2407	2342	169	710	500	1470	5	1	33004976	809	-72.06	2.09	12	0.15	-34.00	1171.00	5680	20230821	-56.87	1966	20240806	24.62	4275	-42.69	20240130	1966	24.62	20240806	5680	-56.87	20230821	1966	24.62	20240806	1.79	N	347000	500	168 억		444778	N	N	0	N	00	N
72	20240820	101121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2410	30	2	1.26	40509855	16846	58.98	2385	2420	2385	3090	1670	2380	2404.72	1.35	0	8592	2460	2420	2395	2355	2330	2407	2342	169	710	500	1470	5	1	33004976	795	-70.88	2.06	12	0.05	-34.00	1171.00	5680	20230821	-57.57	1966	20240806	22.58	4275	-43.63	20240130	1966	22.58	20240806	5680	-57.57	20230821	1966	22.58	20240806	1.79	N	347000	500	168 억		444778	N	N	0	N	00	N
73	20240820	091125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2400	20	2	0.84	1299830	543	1.90	2385	2405	2385	3090	1670	2380	2393.79	1.35	0	33	2460	2420	2395	2355	2330	2407	2342	169	710	500	1470	5	1	33004976	792	-70.59	2.05	12	0.00	-34.00	1171.00	5680	20230821	-57.75	1966	20240806	22.08	4275	-43.86	20240130	1966	22.08	20240806	5680	-57.75	20230821	1966	22.08	20240806	1.79	N	347000	500	168 억		444778	N	N	0	N	00	N
74	20240819	161113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2380	-5	5	-0.21	68227670	28563	59.64	2385	2435	2370	3100	1670	2385	2388.67	1.39	0	-12637	2465	2425	2400	2360	2335	2412	2347	169	715	500	1470	5	1	33004976	786	-70.00	2.03	12	0.09	-34.00	1171.00	5680	20230821	-58.10	1966	20240806	21.06	4275	-44.33	20240130	1966	21.06	20240806	5680	-58.10	20230821	1966	21.06	20240806	1.80	N	347000	500	168 억		457415	N	N	0	N	00	N
75	20240819	151124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2370	-15	5	-0.63	55995840	23421	48.90	2385	2435	2370	3100	1670	2385	2390.84	1.39	0	-11590	2465	2425	2400	2360	2335	2412	2347	169	715	500	1470	5	1	33004976	782	-69.71	2.02	12	0.07	-34.00	1171.00	5680	20230821	-58.27	1966	20240806	20.55	4275	-44.56	20240130	1966	20.55	20240806	5680	-58.27	20230821	1966	20.55	20240806	1.80	N	347000	500	168 억		457415	N	N	0	N	00	N
76	20240819	141124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2400	15	2	0.63	43720960	18264	38.13	2385	2435	2375	3100	1670	2385	2393.83	1.39	0	-9179	2465	2425	2400	2360	2335	2412	2347	169	715	500	1470	5	1	33004976	792	-70.59	2.05	12	0.06	-34.00	1171.00	5680	20230821	-57.75	1966	20240806	22.08	4275	-43.86	20240130	1966	22.08	20240806	5680	-57.75	20230821	1966	22.08	20240806	1.80	N	347000	500	168 억		457415	N	N	0	N	00	N
77	20240819	131120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2380	-5	5	-0.21	38114305	15916	33.23	2385	2435	2375	3100	1670	2385	2394.72	1.39	0	-8861	2465	2425	2400	2360	2335	2412	2347	169	715	500	1470	5	1	33004976	786	-70.00	2.03	12	0.05	-34.00	1171.00	5680	20230821	-58.10	1966	20240806	21.06	4275	-44.33	20240130	1966	21.06	20240806	5680	-58.10	20230821	1966	21.06	20240806	1.80	N	347000	500	168 억		457415	N	N	0	N	00	N
78	20240819	121118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2390	5	2	0.21	35515125	14824	30.95	2385	2435	2375	3100	1670	2385	2395.79	1.39	0	-7890	2465	2425	2400	2360	2335	2412	2347	169	715	500	1470	5	1	33004976	789	-70.29	2.04	12	0.04	-34.00	1171.00	5680	20230821	-57.92	1966	20240806	21.57	4275	-44.09	20240130	1966	21.57	20240806	5680	-57.92	20230821	1966	21.57	20240806	1.80	N	347000	500	168 억		457415	N	N	0	N	00	N
79	20240819	111121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2390	5	2	0.21	28529625	11890	24.83	2385	2435	2385	3100	1670	2385	2399.46	1.39	0	-7648	2465	2425	2400	2360	2335	2412	2347	169	715	500	1470	5	1	33004976	789	-70.29	2.04	12	0.04	-34.00	1171.00	5680	20230821	-57.92	1966	20240806	21.57	4275	-44.09	20240130	1966	21.57	20240806	5680	-57.92	20230821	1966	21.57	20240806	1.80	N	347000	500	168 억		457415	N	N	0	N	00	N
80	20240819	101120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2395	10	2	0.42	14177075	5879	12.28	2385	2435	2385	3100	1670	2385	2411.48	1.39	0	-2914	2465	2425	2400	2360	2335	2412	2347	169	715	500	1470	5	1	33004976	790	-70.44	2.05	12	0.02	-34.00	1171.00	5680	20230821	-57.83	1966	20240806	21.82	4275	-43.98	20240130	1966	21.82	20240806	5680	-57.83	20230821	1966	21.82	20240806	1.80	N	347000	500	168 억		457415	N	N	0	N	00	N
81	20240819	091117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2390	5	2	0.21	2537810	1064	2.22	2385	2395	2385	3100	1670	2385	2385.16	1.39	0	-56	2465	2425	2400	2360	2335	2412	2347	169	715	500	1470	5	1	33004976	789	-70.29	2.04	12	0.00	-34.00	1171.00	5680	20230821	-57.92	1966	20240806	21.57	4275	-44.09	20240130	1966	21.57	20240806	5680	-57.92	20230821	1966	21.57	20240806	1.80	N	347000	500	168 억		457415	N	N	0	N	00	N
82	20240816	161109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2385	-25	5	-1.04	114694880	47884	89.28	2425	2440	2375	3130	1690	2410	2395.27	1.44	0	-18887	2486	2447	2406	2367	2326	2467	2387	169	720	500	1490	5	1	33004976	787	-70.15	2.04	12	0.15	-34.00	1171.00	5680	20230821	-58.01	1966	20240806	21.31	4275	-44.21	20240130	1966	21.31	20240806	5680	-58.01	20230821	1966	21.31	20240806	1.79	N	347000	500	168 억		476009	N	N	0	N	00	N
83	20240816	151116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2395	-15	5	-0.62	106625580	44503	82.98	2425	2440	2375	3130	1690	2410	2395.92	1.44	0	-18477	2486	2447	2406	2367	2326	2467	2387	169	720	500	1490	5	1	33004976	790	-70.44	2.05	12	0.13	-34.00	1171.00	5680	20230821	-57.83	1966	20240806	21.82	4275	-43.98	20240130	1966	21.82	20240806	5680	-57.83	20230821	1966	21.82	20240806	1.79	N	347000	500	168 억		476009	N	N	0	N	00	N
84	20240816	141119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2395	-15	5	-0.62	78622355	32769	61.10	2425	2440	2375	3130	1690	2410	2399.29	1.44	0	-14542	2486	2447	2406	2367	2326	2467	2387	169	720	500	1490	5	1	33004976	790	-70.44	2.05	12	0.10	-34.00	1171.00	5680	20230821	-57.83	1966	20240806	21.82	4275	-43.98	20240130	1966	21.82	20240806	5680	-57.83	20230821	1966	21.82	20240806	1.79	N	347000	500	168 억		476009	N	N	0	N	00	N
85	20240816	131120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2385	-25	5	-1.04	70130910	29211	54.46	2425	2440	2375	3130	1690	2410	2400.84	1.44	0	-12085	2486	2447	2406	2367	2326	2467	2387	169	720	500	1490	5	1	33004976	787	-70.15	2.04	12	0.09	-34.00	1171.00	5680	20230821	-58.01	1966	20240806	21.31	4275	-44.21	20240130	1966	21.31	20240806	5680	-58.01	20230821	1966	21.31	20240806	1.79	N	347000	500	168 억		476009	N	N	0	N	00	N
86	20240816	121113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2415	5	2	0.21	51747600	21511	40.11	2425	2440	2395	3130	1690	2410	2405.63	1.44	0	-4912	2486	2447	2406	2367	2326	2467	2387	169	720	500	1490	5	1	33004976	797	-71.03	2.06	12	0.07	-34.00	1171.00	5680	20230821	-57.48	1966	20240806	22.84	4275	-43.51	20240130	1966	22.84	20240806	5680	-57.48	20230821	1966	22.84	20240806	1.79	N	347000	500	168 억		476009	N	N	0	N	00	N
87	20240816	111118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2420	10	2	0.41	35285470	14650	27.31	2425	2440	2395	3130	1690	2410	2408.56	1.44	0	-2905	2486	2447	2406	2367	2326	2467	2387	169	720	500	1490	5	1	33004976	799	-71.18	2.07	12	0.04	-34.00	1171.00	5680	20230821	-57.39	1966	20240806	23.09	4275	-43.39	20240130	1966	23.09	20240806	5680	-57.39	20230821	1966	23.09	20240806	1.79	N	347000	500	168 억		476009	N	N	0	N	00	N
88	20240816	101113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2400	-10	5	-0.41	24705010	10261	19.13	2425	2440	2395	3130	1690	2410	2407.66	1.44	0	-330	2486	2447	2406	2367	2326	2467	2387	169	720	500	1490	5	1	33004976	792	-70.59	2.05	12	0.03	-34.00	1171.00	5680	20230821	-57.75	1966	20240806	22.08	4275	-43.86	20240130	1966	22.08	20240806	5680	-57.75	20230821	1966	22.08	20240806	1.79	N	347000	500	168 억		476009	N	N	0	N	00	N
89	20240816	091117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2430	20	2	0.83	2512720	1032	1.92	2425	2440	2425	3130	1690	2410	2434.81	1.44	0	-209	2486	2447	2406	2367	2326	2467	2387	169	720	500	1490	5	1	33004976	802	-71.47	2.08	12	0.00	-34.00	1171.00	5680	20230821	-57.22	1966	20240806	23.60	4275	-43.16	20240130	1966	23.60	20240806	5680	-57.22	20230821	1966	23.60	20240806	1.79	N	347000	500	168 억		476009	N	N	0	N	00	N
90	20240814	161116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2410	45	2	1.90	128142505	53025	93.99	2365	2445	2365	3070	1660	2365	2416.64	1.41	0	11537	2445	2405	2360	2320	2275	2425	2340	169	705	500	1460	5	1	33004976	795	-70.88	2.06	12	0.16	-34.00	1171.00	5680	20230821	-57.57	1966	20240806	22.58	4275	-43.63	20240130	1966	22.58	20240806	5680	-57.57	20230821	1966	22.58	20240806	1.82	N	347000	500	168 억		464765	N	N	0	N	00	N
91	20240814	151118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2430	65	2	2.75	121752575	50378	89.30	2365	2445	2365	3070	1660	2365	2416.78	1.41	0	10200	2445	2405	2360	2320	2275	2425	2340	169	705	500	1460	5	1	33004976	802	-71.47	2.08	12	0.15	-34.00	1171.00	5680	20230821	-57.22	1966	20240806	23.60	4275	-43.16	20240130	1966	23.60	20240806	5680	-57.22	20230821	1966	23.60	20240806	1.82	N	347000	500	168 억		464765	N	N	0	N	00	N
92	20240814	141125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2430	65	2	2.75	100175350	41453	73.48	2365	2445	2365	3070	1660	2365	2416.60	1.41	0	7262	2445	2405	2360	2320	2275	2425	2340	169	705	500	1460	5	1	33004976	802	-71.47	2.08	12	0.13	-34.00	1171.00	5680	20230821	-57.22	1966	20240806	23.60	4275	-43.16	20240130	1966	23.60	20240806	5680	-57.22	20230821	1966	23.60	20240806	1.82	N	347000	500	168 억		464765	N	N	0	N	00	N
93	20240814	131120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2430	65	2	2.75	91163465	37740	66.90	2365	2445	2365	3070	1660	2365	2415.57	1.41	0	5400	2445	2405	2360	2320	2275	2425	2340	169	705	500	1460	5	1	33004976	802	-71.47	2.08	12	0.11	-34.00	1171.00	5680	20230821	-57.22	1966	20240806	23.60	4275	-43.16	20240130	1966	23.60	20240806	5680	-57.22	20230821	1966	23.60	20240806	1.82	N	347000	500	168 억		464765	N	N	0	N	00	N
94	20240814	121113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2435	70	2	2.96	80880010	33516	59.41	2365	2440	2365	3070	1660	2365	2413.18	1.41	0	2914	2445	2405	2360	2320	2275	2425	2340	169	705	500	1460	5	1	33004976	804	-71.62	2.08	12	0.10	-34.00	1171.00	5680	20230821	-57.13	1966	20240806	23.86	4275	-43.04	20240130	1966	23.86	20240806	5680	-57.13	20230821	1966	23.86	20240806	1.82	N	347000	500	168 억		464765	N	N	0	N	00	N
95	20240814	111109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2420	55	2	2.33	59543275	24714	43.81	2365	2440	2365	3070	1660	2365	2409.29	1.41	0	-3900	2445	2405	2360	2320	2275	2425	2340	169	705	500	1460	5	1	33004976	799	-71.18	2.07	12	0.07	-34.00	1171.00	5680	20230821	-57.39	1966	20240806	23.09	4275	-43.39	20240130	1966	23.09	20240806	5680	-57.39	20230821	1966	23.09	20240806	1.82	N	347000	500	168 억		464765	N	N	0	N	00	N
96	20240814	101105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2440	75	2	3.17	49773605	20678	36.65	2365	2440	2365	3070	1660	2365	2407.08	1.41	0	-3898	2445	2405	2360	2320	2275	2425	2340	169	705	500	1460	5	1	33004976	805	-71.76	2.08	12	0.06	-34.00	1171.00	5680	20230821	-57.04	1966	20240806	24.11	4275	-42.92	20240130	1966	24.11	20240806	5680	-57.04	20230821	1966	24.11	20240806	1.82	N	347000	500	168 억		464765	N	N	0	N	00	N
97	20240814	091141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2380	15	2	0.63	2157360	908	1.61	2365	2380	2365	3070	1660	2365	2375.95	1.41	0	-21	2445	2405	2360	2320	2275	2425	2340	169	705	500	1460	5	1	33004976	786	-70.00	2.03	12	0.00	-34.00	1171.00	5680	20230821	-58.10	1966	20240806	21.06	4275	-44.33	20240130	1966	21.06	20240806	5680	-58.10	20230821	1966	21.06	20240806	1.82	N	347000	500	168 억		464765	N	N	0	N	00	N
98	20240813	161100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2365	10	2	0.42	132013565	56215	161.01	2355	2400	2315	3060	1650	2355	2348.37	1.48	0	-24988	2438	2396	2348	2306	2258	2417	2327	169	705	500	1460	5	1	33004976	781	-69.56	2.02	12	0.17	-34.00	1171.00	5680	20230821	-58.36	1966	20240806	20.30	4275	-44.68	20240130	1966	20.30	20240806	5680	-58.36	20230821	1966	20.30	20240806	1.78	N	347000	500	168 억		489256	N	N	0	N	00	N
99	20240813	151108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2355	0	3	0.00	130372280	55520	159.02	2355	2400	2315	3060	1650	2355	2348.20	1.48	0	-25011	2438	2396	2348	2306	2258	2417	2327	169	705	500	1460	5	1	33004976	777	-69.26	2.01	12	0.17	-34.00	1171.00	5680	20230821	-58.54	1966	20240806	19.79	4275	-44.91	20240130	1966	19.79	20240806	5680	-58.54	20230821	1966	19.79	20240806	1.78	N	347000	500	168 억		489256	N	N	0	N	00	N
100	20240813	141104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2340	-15	5	-0.64	127187830	54163	155.14	2355	2400	2315	3060	1650	2355	2348.24	1.48	0	-24630	2438	2396	2348	2306	2258	2417	2327	169	705	500	1460	5	1	33004976	772	-68.82	2.00	12	0.16	-34.00	1171.00	5680	20230821	-58.80	1966	20240806	19.02	4275	-45.26	20240130	1966	19.02	20240806	5680	-58.80	20230821	1966	19.02	20240806	1.78	N	347000	500	168 억		489256	N	N	0	N	00	N
101	20240813	131104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2330	-25	5	-1.06	123584285	52626	150.73	2355	2400	2315	3060	1650	2355	2348.35	1.48	0	-24290	2438	2396	2348	2306	2258	2417	2327	169	705	500	1460	5	1	33004976	769	-68.53	1.99	12	0.16	-34.00	1171.00	5680	20230821	-58.98	1966	20240806	18.51	4275	-45.50	20240130	1966	18.51	20240806	5680	-58.98	20230821	1966	18.51	20240806	1.78	N	347000	500	168 억		489256	N	N	0	N	00	N
102	20240813	121100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2330	-25	5	-1.06	118388325	50396	144.35	2355	2400	2315	3060	1650	2355	2349.16	1.48	0	-26336	2438	2396	2348	2306	2258	2417	2327	169	705	500	1460	5	1	33004976	769	-68.53	1.99	12	0.15	-34.00	1171.00	5680	20230821	-58.98	1966	20240806	18.51	4275	-45.50	20240130	1966	18.51	20240806	5680	-58.98	20230821	1966	18.51	20240806	1.78	N	347000	500	168 억		489256	N	N	0	N	00	N
103	20240813	111058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2340	-15	5	-0.64	111222515	47321	135.54	2355	2400	2315	3060	1650	2355	2350.38	1.48	0	-23642	2438	2396	2348	2306	2258	2417	2327	169	705	500	1460	5	1	33004976	772	-68.82	2.00	12	0.14	-34.00	1171.00	5680	20230821	-58.80	1966	20240806	19.02	4275	-45.26	20240130	1966	19.02	20240806	5680	-58.80	20230821	1966	19.02	20240806	1.78	N	347000	500	168 억		489256	N	N	0	N	00	N
104	20240813	101057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2355	0	3	0.00	66770345	28235	80.87	2355	2400	2340	3060	1650	2355	2364.81	1.48	0	-19486	2438	2396	2348	2306	2258	2417	2327	169	705	500	1460	5	1	33004976	777	-69.26	2.01	12	0.09	-34.00	1171.00	5680	20230821	-58.54	1966	20240806	19.79	4275	-44.91	20240130	1966	19.79	20240806	5680	-58.54	20230821	1966	19.79	20240806	1.78	N	347000	500	168 억		489256	N	N	0	N	00	N
105	20240813	091103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2360	5	2	0.21	11868275	4973	14.24	2355	2400	2355	3060	1650	2355	2386.54	1.48	0	-3111	2438	2396	2348	2306	2258	2417	2327	169	705	500	1460	5	1	33004976	779	-69.41	2.02	12	0.02	-34.00	1171.00	5680	20230821	-58.45	1966	20240806	20.04	4275	-44.80	20240130	1966	20.04	20240806	5680	-58.45	20230821	1966	20.04	20240806	1.78	N	347000	500	168 억		489256	N	N	0	N	00	N
106	20240812	161047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2355	25	2	1.07	82470355	34898	45.02	2300	2390	2300	3025	1635	2330	2363.19	1.49	0	-1285	2370	2350	2310	2290	2250	2360	2300	169	695	500	1440	5	1	33004976	777	-69.26	2.01	12	0.11	-34.00	1171.00	5680	20230821	-58.54	1966	20240806	19.79	4275	-44.91	20240130	1966	19.79	20240806	5680	-58.54	20230821	1966	19.79	20240806	1.75	N	347000	500	168 억		490464	N	N	0	N	00	N
107	20240812	151052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2375	45	2	1.93	74134360	31360	40.45	2300	2390	2300	3025	1635	2330	2363.98	1.49	0	-1349	2370	2350	2310	2290	2250	2360	2300	169	695	500	1440	5	1	33004976	784	-69.85	2.03	12	0.10	-34.00	1171.00	5680	20230821	-58.19	1966	20240806	20.80	4275	-44.44	20240130	1966	20.80	20240806	5680	-58.19	20230821	1966	20.80	20240806	1.75	N	347000	500	168 억		490464	N	N	0	N	00	N
108	20240812	141051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2370	40	2	1.72	71046400	30053	38.77	2300	2390	2300	3025	1635	2330	2364.04	1.49	0	-1640	2370	2350	2310	2290	2250	2360	2300	169	695	500	1440	5	1	33004976	782	-69.71	2.02	12	0.09	-34.00	1171.00	5680	20230821	-58.27	1966	20240806	20.55	4275	-44.56	20240130	1966	20.55	20240806	5680	-58.27	20230821	1966	20.55	20240806	1.75	N	347000	500	168 억		490464	N	N	0	N	00	N
109	20240812	131047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2375	45	2	1.93	63117885	26699	34.44	2300	2390	2300	3025	1635	2330	2364.05	1.49	0	137	2370	2350	2310	2290	2250	2360	2300	169	695	500	1440	5	1	33004976	784	-69.85	2.03	12	0.08	-34.00	1171.00	5680	20230821	-58.19	1966	20240806	20.80	4275	-44.44	20240130	1966	20.80	20240806	5680	-58.19	20230821	1966	20.80	20240806	1.75	N	347000	500	168 억		490464	N	N	0	N	00	N
110	20240812	121048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2360	30	2	1.29	62031140	26240	33.85	2300	2390	2300	3025	1635	2330	2363.99	1.49	0	123	2370	2350	2310	2290	2250	2360	2300	169	695	500	1440	5	1	33004976	779	-69.41	2.02	12	0.08	-34.00	1171.00	5680	20230821	-58.45	1966	20240806	20.04	4275	-44.80	20240130	1966	20.04	20240806	5680	-58.45	20230821	1966	20.04	20240806	1.75	N	347000	500	168 억		490464	N	N	0	N	00	N
111	20240812	111051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2355	25	2	1.07	56787540	24019	30.98	2300	2390	2300	3025	1635	2330	2364.28	1.49	0	-240	2370	2350	2310	2290	2250	2360	2300	169	695	500	1440	5	1	33004976	777	-69.26	2.01	12	0.07	-34.00	1171.00	5680	20230821	-58.54	1966	20240806	19.79	4275	-44.91	20240130	1966	19.79	20240806	5680	-58.54	20230821	1966	19.79	20240806	1.75	N	347000	500	168 억		490464	N	N	0	N	00	N
112	20240812	101039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2370	40	2	1.72	48886010	20668	26.66	2300	2390	2300	3025	1635	2330	2365.30	1.49	0	-1752	2370	2350	2310	2290	2250	2360	2300	169	695	500	1440	5	1	33004976	782	-69.71	2.02	12	0.06	-34.00	1171.00	5680	20230821	-58.27	1966	20240806	20.55	4275	-44.56	20240130	1966	20.55	20240806	5680	-58.27	20230821	1966	20.55	20240806	1.75	N	347000	500	168 억		490464	N	N	0	N	00	N
113	20240812	091039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2360	30	2	1.29	19253590	8209	10.59	2300	2380	2300	3025	1635	2330	2345.42	1.49	0	1361	2370	2350	2310	2290	2250	2360	2300	169	695	500	1440	5	1	33004976	779	-69.41	2.02	12	0.02	-34.00	1171.00	5680	20230821	-58.45	1966	20240806	20.04	4275	-44.80	20240130	1966	20.04	20240806	5680	-58.45	20230821	1966	20.04	20240806	1.75	N	347000	500	168 억		490464	N	N	0	N	00	N
114	20240809	161031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2330	60	2	2.64	178951635	77487	101.65	2270	2330	2270	2950	1590	2270	2309.39	1.40	0	27839	2386	2327	2251	2192	2116	2357	2222	169	680	500	1400	5	1	33004976	769	-68.53	1.99	12	0.23	-34.00	1171.00	5680	20230821	-58.98	1966	20240806	18.51	4275	-45.50	20240130	1966	18.51	20240806	5680	-58.98	20230821	1966	18.51	20240806	1.74	N	347000	500	168 억		460441	N	N	0	N	00	N
115	20240809	151057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2315	45	2	1.98	146933415	63739	83.61	2270	2330	2270	2950	1590	2270	2305.24	1.40	0	27496	2386	2327	2251	2192	2116	2357	2222	169	680	500	1400	5	1	33004976	764	-68.09	1.98	12	0.19	-34.00	1171.00	5680	20230821	-59.24	1966	20240806	17.75	4275	-45.85	20240130	1966	17.75	20240806	5680	-59.24	20230821	1966	17.75	20240806	1.74	N	347000	500	168 억		460441	N	N	0	N	00	N
116	20240809	141103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2325	55	2	2.42	119657180	51990	68.20	2270	2330	2270	2950	1590	2270	2301.54	1.40	0	26283	2386	2327	2251	2192	2116	2357	2222	169	680	500	1400	5	1	33004976	767	-68.38	1.99	12	0.16	-34.00	1171.00	5680	20230821	-59.07	1966	20240806	18.26	4275	-45.61	20240130	1966	18.26	20240806	5680	-59.07	20230821	1966	18.26	20240806	1.74	N	347000	500	168 억		460441	N	N	0	N	00	N
117	20240809	131052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2320	50	2	2.20	110019560	47839	62.75	2270	2330	2270	2950	1590	2270	2299.79	1.40	0	26048	2386	2327	2251	2192	2116	2357	2222	169	680	500	1400	5	1	33004976	766	-68.24	1.98	12	0.14	-34.00	1171.00	5680	20230821	-59.15	1966	20240806	18.01	4275	-45.73	20240130	1966	18.01	20240806	5680	-59.15	20230821	1966	18.01	20240806	1.74	N	347000	500	168 억		460441	N	N	0	N	00	N
118	20240809	121053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2315	45	2	1.98	102999730	44807	58.78	2270	2330	2270	2950	1590	2270	2298.74	1.40	0	26171	2386	2327	2251	2192	2116	2357	2222	169	680	500	1400	5	1	33004976	764	-68.09	1.98	12	0.14	-34.00	1171.00	5680	20230821	-59.24	1966	20240806	17.75	4275	-45.85	20240130	1966	17.75	20240806	5680	-59.24	20230821	1966	17.75	20240806	1.74	N	347000	500	168 억		460441	N	N	0	N	00	N
119	20240809	111045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2315	45	2	1.98	99483620	43289	56.79	2270	2330	2270	2950	1590	2270	2298.13	1.40	0	25184	2386	2327	2251	2192	2116	2357	2222	169	680	500	1400	5	1	33004976	764	-68.09	1.98	12	0.13	-34.00	1171.00	5680	20230821	-59.24	1966	20240806	17.75	4275	-45.85	20240130	1966	17.75	20240806	5680	-59.24	20230821	1966	17.75	20240806	1.74	N	347000	500	168 억		460441	N	N	0	N	00	N
120	20240809	101052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2310	40	2	1.76	83605695	36414	47.77	2270	2330	2270	2950	1590	2270	2295.98	1.40	0	20152	2386	2327	2251	2192	2116	2357	2222	169	680	500	1400	5	1	33004976	762	-67.94	1.97	12	0.11	-34.00	1171.00	5680	20230821	-59.33	1966	20240806	17.50	4275	-45.96	20240130	1966	17.50	20240806	5680	-59.33	20230821	1966	17.50	20240806	1.74	N	347000	500	168 억		460441	N	N	0	N	00	N
121	20240809	091050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2305	35	2	1.54	49596590	21740	28.52	2270	2315	2270	2950	1590	2270	2281.35	1.40	0	8954	2386	2327	2251	2192	2116	2357	2222	169	680	500	1400	5	1	33004976	761	-67.79	1.97	12	0.07	-34.00	1171.00	5680	20230821	-59.42	1966	20240806	17.24	4275	-46.08	20240130	1966	17.24	20240806	5680	-59.42	20230821	1966	17.24	20240806	1.74	N	347000	500	168 억		460441	N	N	0	N	00	N
122	20240808	161028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2270	5	2	0.22	170257010	76212	80.67	2265	2310	2175	2940	1590	2265	2233.99	1.45	0	-17302	2395	2330	2265	2200	2135	2362	2232	169	675	500	1400	5	1	33004976	749	-66.76	1.94	12	0.23	-34.00	1171.00	5680	20230821	-60.04	1966	20240806	15.46	4275	-46.90	20240130	1966	15.46	20240806	5680	-60.04	20230821	1966	15.46	20240806	1.85	N	347000	500	168 억		477044	N	N	0	N	00	N
123	20240808	151044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2250	-15	5	-0.66	166100225	74369	78.72	2265	2310	2175	2940	1590	2265	2233.46	1.45	0	-17678	2395	2330	2265	2200	2135	2362	2232	169	675	500	1400	5	1	33004976	743	-66.18	1.92	12	0.23	-34.00	1171.00	5680	20230821	-60.39	1966	20240806	14.45	4275	-47.37	20240130	1966	14.45	20240806	5680	-60.39	20230821	1966	14.45	20240806	1.85	N	347000	500	168 억		477044	N	N	0	N	00	N
124	20240808	141045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2280	15	2	0.66	157939790	70767	74.90	2265	2310	2175	2940	1590	2265	2231.83	1.45	0	-18115	2395	2330	2265	2200	2135	2362	2232	169	675	500	1400	5	1	33004976	753	-67.06	1.95	12	0.21	-34.00	1171.00	5680	20230821	-59.86	1966	20240806	15.97	4275	-46.67	20240130	1966	15.97	20240806	5680	-59.86	20230821	1966	15.97	20240806	1.85	N	347000	500	168 억		477044	N	N	0	N	00	N
125	20240808	131042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2300	35	2	1.55	154470070	69244	73.29	2265	2310	2175	2940	1590	2265	2230.81	1.45	0	-17986	2395	2330	2265	2200	2135	2362	2232	169	675	500	1400	5	1	33004976	759	-67.65	1.96	12	0.21	-34.00	1171.00	5680	20230821	-59.51	1966	20240806	16.99	4275	-46.20	20240130	1966	16.99	20240806	5680	-59.51	20230821	1966	16.99	20240806	1.85	N	347000	500	168 억		477044	N	N	0	N	00	N
126	20240808	121047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2290	25	2	1.10	140644020	63198	66.89	2265	2290	2175	2940	1590	2265	2225.45	1.45	0	-18000	2395	2330	2265	2200	2135	2362	2232	169	675	500	1400	5	1	33004976	756	-67.35	1.96	12	0.19	-34.00	1171.00	5680	20230821	-59.68	1966	20240806	16.48	4275	-46.43	20240130	1966	16.48	20240806	5680	-59.68	20230821	1966	16.48	20240806	1.85	N	347000	500	168 억		477044	N	N	0	N	00	N
127	20240808	111042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2285	20	2	0.88	120275390	54252	57.42	2265	2290	2175	2940	1590	2265	2216.98	1.45	0	-11765	2395	2330	2265	2200	2135	2362	2232	169	675	500	1400	5	1	33004976	754	-67.21	1.95	12	0.16	-34.00	1171.00	5680	20230821	-59.77	1966	20240806	16.23	4275	-46.55	20240130	1966	16.23	20240806	5680	-59.77	20230821	1966	16.23	20240806	1.85	N	347000	500	168 억		477044	N	N	0	N	00	N
128	20240808	101037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2230	-35	5	-1.55	111953325	50541	53.50	2265	2265	2175	2940	1590	2265	2215.10	1.45	0	-11839	2395	2330	2265	2200	2135	2362	2232	169	675	500	1400	5	1	33004976	736	-65.59	1.90	12	0.15	-34.00	1171.00	5680	20230821	-60.74	1966	20240806	13.43	4275	-47.84	20240130	1966	13.43	20240806	5680	-60.74	20230821	1966	13.43	20240806	1.85	N	347000	500	168 억		477044	N	N	0	N	00	N
129	20240808	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2230	-35	5	-1.55	16578160	7489	7.93	2265	2265	2175	2940	1590	2265	2213.67	1.45	0	2674	2395	2330	2265	2200	2135	2362	2232	169	675	500	1400	5	1	33004976	736	-65.59	1.90	12	0.02	-34.00	1171.00	5680	20230821	-60.74	1966	20240806	13.43	4275	-47.84	20240130	1966	13.43	20240806	5680	-60.74	20230821	1966	13.43	20240806	1.85	N	347000	500	168 억		477044	N	N	0	N	00	N
130	20240807	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2265	50	2	2.26	208367590	92530	29.69	2235	2330	2200	2875	1555	2215	2251.89	1.42	0	8717	2381	2298	2132	2049	1883	2339	2090	169	660	500	1370	5	1	33004976	748	-66.62	1.93	12	0.28	-34.00	1171.00	5680	20230821	-60.12	1966	20240806	15.21	4275	-47.02	20240130	1966	15.21	20240806	5680	-60.12	20230821	1966	15.21	20240806	2.05	N	347000	500	168 억		468309	N	N	0	N	00	N
131	20240807	151032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2275	60	2	2.71	204570945	90850	29.15	2235	2330	2200	2875	1555	2215	2251.74	1.42	0	8964	2381	2298	2132	2049	1883	2339	2090	169	660	500	1370	5	1	33004976	751	-66.91	1.94	12	0.28	-34.00	1171.00	5680	20230821	-59.95	1966	20240806	15.72	4275	-46.78	20240130	1966	15.72	20240806	5680	-59.95	20230821	1966	15.72	20240806	2.05	N	347000	500	168 억		468309	N	N	0	N	00	N
132	20240807	141037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2300	85	2	3.84	182969625	81339	26.10	2235	2330	2200	2875	1555	2215	2249.47	1.42	0	10053	2381	2298	2132	2049	1883	2339	2090	169	660	500	1370	5	1	33004976	759	-67.65	1.96	12	0.25	-34.00	1171.00	5680	20230821	-59.51	1966	20240806	16.99	4275	-46.20	20240130	1966	16.99	20240806	5680	-59.51	20230821	1966	16.99	20240806	2.05	N	347000	500	168 억		468309	N	N	0	N	00	N
133	20240807	131030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2285	70	2	3.16	163090345	72682	23.32	2235	2330	2200	2875	1555	2215	2243.89	1.42	0	12641	2381	2298	2132	2049	1883	2339	2090	169	660	500	1370	5	1	33004976	754	-67.21	1.95	12	0.22	-34.00	1171.00	5680	20230821	-59.77	1966	20240806	16.23	4275	-46.55	20240130	1966	16.23	20240806	5680	-59.77	20230821	1966	16.23	20240806	2.05	N	347000	500	168 억		468309	N	N	0	N	00	N
134	20240807	121033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2280	65	2	2.93	149139055	66572	21.36	2235	2330	2200	2875	1555	2215	2240.27	1.42	0	10505	2381	2298	2132	2049	1883	2339	2090	169	660	500	1370	5	1	33004976	753	-67.06	1.95	12	0.20	-34.00	1171.00	5680	20230821	-59.86	1966	20240806	15.97	4275	-46.67	20240130	1966	15.97	20240806	5680	-59.86	20230821	1966	15.97	20240806	2.05	N	347000	500	168 억		468309	N	N	0	N	00	N
135	20240807	111032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2260	45	2	2.03	127308980	56957	18.28	2235	2265	2200	2875	1555	2215	2235.18	1.42	0	7116	2381	2298	2132	2049	1883	2339	2090	169	660	500	1370	5	1	33004976	746	-66.47	1.93	12	0.17	-34.00	1171.00	5680	20230821	-60.21	1966	20240806	14.95	4275	-47.13	20240130	1966	14.95	20240806	5680	-60.21	20230821	1966	14.95	20240806	2.05	N	347000	500	168 억		468309	N	N	0	N	00	N
136	20240807	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2225	10	2	0.45	84361950	37830	12.14	2235	2255	2200	2875	1555	2215	2230.03	1.42	0	-6660	2381	2298	2132	2049	1883	2339	2090	169	660	500	1370	5	1	33004976	734	-65.44	1.90	12	0.11	-34.00	1171.00	5680	20230821	-60.83	1966	20240806	13.17	4275	-47.95	20240130	1966	13.17	20240806	5680	-60.83	20230821	1966	13.17	20240806	2.05	N	347000	500	168 억		468309	N	N	0	N	00	N
137	20240807	091057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2225	10	2	0.45	46635440	20946	6.72	2235	2250	2200	2875	1555	2215	2226.46	1.42	0	-10192	2381	2298	2132	2049	1883	2339	2090	169	660	500	1370	5	1	33004976	734	-65.44	1.90	12	0.06	-34.00	1171.00	5680	20230821	-60.83	1966	20240806	13.17	4275	-47.95	20240130	1966	13.17	20240806	5680	-60.83	20230821	1966	13.17	20240806	2.05	N	347000	500	168 억		468309	N	N	0	N	00	N
138	20240806	161013	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2215	185	2	9.11	656633203	311645	73.12	1966	2215	1966	2635	1425	2030	2107.16	1.11	0	102060	2676	2352	2191	1867	1706	2272	1787	169	605	500	1250	5	1	33004976	731	-65.15	1.89	12	0.94	-34.00	1171.00	5680	20230821	-61.00	1966	20240806	12.67	4275	-48.19	20240130	1966	12.67	20240806	5680	-61.00	20230821	1966	12.67	20240806	2.03	N	347000	500	168 억		366795	N	N	0	N	00	N
139	20240806	151028	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2170	140	2	6.90	631774323	300339	70.47	1966	2200	1966	2635	1425	2030	2103.71	1.11	0	97210	2676	2352	2191	1867	1706	2272	1787	169	605	500	1250	5	1	33004976	716	-63.82	1.85	12	0.91	-34.00	1171.00	5680	20230821	-61.80	1966	20240806	10.38	4275	-49.24	20240130	1966	10.38	20240806	5680	-61.80	20230821	1966	10.38	20240806	2.03	N	347000	500	168 억		366795	N	N	0	N	00	N
140	20240806	141021	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2150	120	2	5.91	585805068	279262	65.52	1966	2185	1966	2635	1425	2030	2097.86	1.11	0	85447	2676	2352	2191	1867	1706	2272	1787	169	605	500	1250	5	1	33004976	710	-63.24	1.84	12	0.85	-34.00	1171.00	5680	20230821	-62.15	1966	20240806	9.36	4275	-49.71	20240130	1966	9.36	20240806	5680	-62.15	20230821	1966	9.36	20240806	2.03	N	347000	500	168 억		366795	N	N	0	N	00	N
141	20240806	131027	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2170	140	2	6.90	557533508	266162	62.45	1966	2185	1966	2635	1425	2030	2094.88	1.11	0	79743	2676	2352	2191	1867	1706	2272	1787	169	605	500	1250	5	1	33004976	716	-63.82	1.85	12	0.81	-34.00	1171.00	5680	20230821	-61.80	1966	20240806	10.38	4275	-49.24	20240130	1966	10.38	20240806	5680	-61.80	20230821	1966	10.38	20240806	2.03	N	347000	500	168 억		366795	N	N	0	N	00	N
142	20240806	121028	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2135	105	2	5.17	514055603	245980	57.72	1966	2185	1966	2635	1425	2030	2089.99	1.11	0	68493	2676	2352	2191	1867	1706	2272	1787	169	605	500	1250	5	1	33004976	705	-62.79	1.82	12	0.75	-34.00	1171.00	5680	20230821	-62.41	1966	20240806	8.60	4275	-50.06	20240130	1966	8.60	20240806	5680	-62.41	20230821	1966	8.60	20240806	2.03	N	347000	500	168 억		366795	N	N	0	N	00	N
143	20240806	111015	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2130	100	2	4.93	479470843	229589	53.87	1966	2185	1966	2635	1425	2030	2088.56	1.11	0	66396	2676	2352	2191	1867	1706	2272	1787	169	605	500	1250	5	1	33004976	703	-62.65	1.82	12	0.70	-34.00	1171.00	5680	20230821	-62.50	1966	20240806	8.34	4275	-50.18	20240130	1966	8.34	20240806	5680	-62.50	20230821	1966	8.34	20240806	2.03	N	347000	500	168 억		366795	N	N	0	N	00	N
144	20240806	101016	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2160	130	2	6.40	428292978	205562	48.23	1966	2185	1966	2635	1425	2030	2083.70	1.11	0	62713	2676	2352	2191	1867	1706	2272	1787	169	605	500	1250	5	1	33004976	713	-63.53	1.84	12	0.62	-34.00	1171.00	5680	20230821	-61.97	1966	20240806	9.87	4275	-49.47	20240130	1966	9.87	20240806	5680	-61.97	20230821	1966	9.87	20240806	2.03	N	347000	500	168 억		366795	N	N	0	N	00	N
145	20240806	091023	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2095	65	2	3.20	257385033	125815	29.52	1966	2160	1966	2635	1425	2030	2045.83	1.11	0	17629	2676	2352	2191	1867	1706	2272	1787	169	605	500	1250	5	1	33004976	691	-61.62	1.79	12	0.38	-34.00	1171.00	5680	20230821	-63.12	1966	20240806	6.56	4275	-50.99	20240130	1966	6.56	20240806	5680	-63.12	20230821	1966	6.56	20240806	2.03	N	347000	500	168 억		366795	N	N	0	N	00	N
146	20240805	160959	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2030	-485	5	-19.28	942836220	417808	332.89	2515	2515	2030	3265	1765	2515	2257.08	0.81	0	100534	2695	2605	2555	2465	2415	2580	2440	169	750	500	1550	5	1	33004976	670	-59.71	1.73	12	1.27	-34.00	1171.00	5680	20230821	-64.26	2030	20240805	0.00	4275	-52.51	20240130	2030	0.00	20240805	5680	-64.26	20230821	2030	0.00	20240805	2.07	N	347000	500	168 억		266322	N	N	0	N	00	N
147	20240805	151018	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2150	-365	5	-14.51	851051930	373455	297.55	2515	2515	2085	3265	1765	2515	2278.86	0.81	0	85679	2695	2605	2555	2465	2415	2580	2440	169	750	500	1550	5	1	33004976	710	-63.24	1.84	12	1.13	-34.00	1171.00	5680	20230821	-62.15	2085	20240805	3.12	4275	-49.71	20240130	2085	3.12	20240805	5680	-62.15	20230821	2085	3.12	20240805	2.07	N	347000	500	168 억		266322	N	N	0	N	00	N
148	20240805	141018	58	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2235	-280	5	-11.13	642766900	276790	220.53	2515	2515	2200	3265	1765	2515	2322.22	0.81	0	47400	2695	2605	2555	2465	2415	2580	2440	169	750	500	1550	5	1	33004976	738	-65.74	1.91	12	0.84	-34.00	1171.00	5680	20230821	-60.65	2200	20240805	1.59	4275	-47.72	20240130	2200	1.59	20240805	5680	-60.65	20230821	2200	1.59	20240805	2.07	N	347000	500	168 억		266322	N	N	0	N	00	N
149	20240805	131018	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2250	-265	5	-10.54	580890750	249036	198.42	2515	2515	2250	3265	1765	2515	2332.56	0.81	0	41980	2695	2605	2555	2465	2415	2580	2440	169	750	500	1550	5	1	33004976	743	-66.18	1.92	12	0.75	-34.00	1171.00	5680	20230821	-60.39	2250	20240805	0.00	4275	-47.37	20240130	2250	0.00	20240805	5680	-60.39	20230821	2250	0.00	20240805	2.07	N	347000	500	168 억		266322	N	N	0	N	00	N
150	20240805	121012	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2285	-230	5	-9.15	487307615	207673	165.46	2515	2515	2260	3265	1765	2515	2346.51	0.81	0	34580	2695	2605	2555	2465	2415	2580	2440	169	750	500	1550	5	1	33004976	754	-67.21	1.95	12	0.63	-34.00	1171.00	5680	20230821	-59.77	2260	20240805	1.11	4275	-46.55	20240130	2260	1.11	20240805	5680	-59.77	20230821	2260	1.11	20240805	2.07	N	347000	500	168 억		266322	N	N	0	N	00	N
151	20240805	111010	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2345	-170	5	-6.76	274630435	115247	91.82	2515	2515	2345	3265	1765	2515	2382.97	0.81	0	7858	2695	2605	2555	2465	2415	2580	2440	169	750	500	1550	5	1	33004976	774	-68.97	2.00	12	0.35	-34.00	1171.00	5680	20230821	-58.71	2345	20240805	0.00	4275	-45.15	20240130	2345	0.00	20240805	5680	-58.71	20230821	2345	0.00	20240805	2.07	N	347000	500	168 억		266322	N	N	0	N	00	N
152	20240805	101007	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2380	-135	5	-5.37	221020530	92468	73.67	2515	2515	2350	3265	1765	2515	2390.24	0.81	0	6131	2695	2605	2555	2465	2415	2580	2440	169	750	500	1550	5	1	33004976	786	-70.00	2.03	12	0.28	-34.00	1171.00	5680	20230821	-58.10	2350	20240805	1.28	4275	-44.33	20240130	2350	1.28	20240805	5680	-58.10	20230821	2350	1.28	20240805	2.07	N	347000	500	168 억		266322	N	N	0	N	00	N
153	20240805	091001	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2400	-115	5	-4.57	57242525	23621	18.82	2515	2515	2375	3265	1765	2515	2423.37	0.81	0	-3263	2695	2605	2555	2465	2415	2580	2440	169	750	500	1550	5	1	33004976	792	-70.59	2.05	12	0.07	-34.00	1171.00	5680	20230821	-57.75	2375	20240805	1.05	4275	-43.86	20240130	2375	1.05	20240805	5680	-57.75	20230821	2375	1.05	20240805	2.07	N	347000	500	168 억		266322	N	N	0	N	00	N
154	20240802	160953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2515	-140	5	-5.27	318171935	125507	126.09	2645	2645	2505	3450	1860	2655	2535.07	0.91	0	-34457	2738	2696	2633	2591	2528	2717	2612	169	795	500	1640	5	1	33004976	830	-73.97	2.15	12	0.38	-34.00	1171.00	5680	20230821	-55.72	2485	20240731	1.21	4275	-41.17	20240130	2485	1.21	20240731	5680	-55.72	20230821	2485	1.21	20240731	2.11	N	347000	500	168 억		300593	N	N	0	N	00	N
155	20240802	150953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2505	-150	5	-5.65	306142550	120716	121.28	2645	2645	2505	3450	1860	2655	2536.04	0.91	0	-33526	2738	2696	2633	2591	2528	2717	2612	169	795	500	1640	5	1	33004976	827	-73.68	2.14	12	0.37	-34.00	1171.00	5680	20230821	-55.90	2485	20240731	0.80	4275	-41.40	20240130	2485	0.80	20240731	5680	-55.90	20230821	2485	0.80	20240731	2.11	N	347000	500	168 억		300593	N	N	0	N	00	N
156	20240802	140956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2515	-140	5	-5.27	236182905	92890	93.32	2645	2645	2515	3450	1860	2655	2542.58	0.91	0	-28666	2738	2696	2633	2591	2528	2717	2612	169	795	500	1640	5	1	33004976	830	-73.97	2.15	12	0.28	-34.00	1171.00	5680	20230821	-55.72	2485	20240731	1.21	4275	-41.17	20240130	2485	1.21	20240731	5680	-55.72	20230821	2485	1.21	20240731	2.11	N	347000	500	168 억		300593	N	N	0	N	00	N
157	20240802	130955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2530	-125	5	-4.71	182999365	71784	72.12	2645	2645	2525	3450	1860	2655	2549.28	0.91	0	-21642	2738	2696	2633	2591	2528	2717	2612	169	795	500	1640	5	1	33004976	835	-74.41	2.16	12	0.22	-34.00	1171.00	5680	20230821	-55.46	2485	20240731	1.81	4275	-40.82	20240130	2485	1.81	20240731	5680	-55.46	20230821	2485	1.81	20240731	2.11	N	347000	500	168 억		300593	N	N	0	N	00	N
158	20240802	120954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2540	-115	5	-4.33	138218645	54094	54.35	2645	2645	2535	3450	1860	2655	2555.12	0.91	0	-13270	2738	2696	2633	2591	2528	2717	2612	169	795	500	1640	5	1	33004976	838	-74.71	2.17	12	0.16	-34.00	1171.00	5680	20230821	-55.28	2485	20240731	2.21	4275	-40.58	20240130	2485	2.21	20240731	5680	-55.28	20230821	2485	2.21	20240731	2.11	N	347000	500	168 억		300593	N	N	0	N	00	N
159	20240802	110954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2560	-95	5	-3.58	101622745	39723	39.91	2645	2645	2535	3450	1860	2655	2558.24	0.91	0	-6109	2738	2696	2633	2591	2528	2717	2612	169	795	500	1640	5	1	33004976	845	-75.29	2.19	12	0.12	-34.00	1171.00	5680	20230821	-54.93	2485	20240731	3.02	4275	-40.12	20240130	2485	3.02	20240731	5680	-54.93	20230821	2485	3.02	20240731	2.11	N	347000	500	168 억		300593	N	N	0	N	00	N
160	20240802	100950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2560	-95	5	-3.58	51367270	20009	20.10	2645	2645	2535	3450	1860	2655	2567.12	0.91	0	-7896	2738	2696	2633	2591	2528	2717	2612	169	795	500	1640	5	1	33004976	845	-75.29	2.19	12	0.06	-34.00	1171.00	5680	20230821	-54.93	2485	20240731	3.02	4275	-40.12	20240130	2485	3.02	20240731	5680	-54.93	20230821	2485	3.02	20240731	2.11	N	347000	500	168 억		300593	N	N	0	N	00	N
161	20240802	090956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2635	-20	5	-0.75	5685855	2174	2.18	2645	2645	2590	3450	1860	2655	2615.02	0.91	0	-130	2738	2696	2633	2591	2528	2717	2612	169	795	500	1640	5	1	33004976	870	-77.50	2.25	12	0.01	-34.00	1171.00	5680	20230821	-53.61	2485	20240731	6.04	4275	-38.36	20240130	2485	6.04	20240731	5680	-53.61	20230821	2485	6.04	20240731	2.11	N	347000	500	168 억		300593	N	N	0	N	00	N
162	20240801	160951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2655	95	2	3.71	259106485	98746	21.43	2600	2675	2570	3325	1795	2560	2623.97	0.84	0	20146	2803	2681	2583	2461	2363	2632	2412	169	765	500	1580	5	1	33004976	876	-78.09	2.27	12	0.30	-34.00	1171.00	5680	20230821	-53.26	2485	20240731	6.84	4275	-37.89	20240130	2485	6.84	20240731	5680	-53.26	20230821	2485	6.84	20240731	2.09	N	347000	500	168 억		276968	N	N	0	N	00	N
163	20240801	151013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2670	110	2	4.30	249268345	95048	20.63	2600	2675	2570	3325	1795	2560	2622.55	0.84	0	20752	2803	2681	2583	2461	2363	2632	2412	169	765	500	1580	5	1	33004976	881	-78.53	2.28	12	0.29	-34.00	1171.00	5680	20230821	-52.99	2485	20240731	7.44	4275	-37.54	20240130	2485	7.44	20240731	5680	-52.99	20230821	2485	7.44	20240731	2.09	N	347000	500	168 억		276968	N	N	0	N	00	N
164	20240801	141002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2640	80	2	3.12	213475455	81574	17.70	2600	2655	2570	3325	1795	2560	2616.95	0.84	0	21177	2803	2681	2583	2461	2363	2632	2412	169	765	500	1580	5	1	33004976	871	-77.65	2.25	12	0.25	-34.00	1171.00	5680	20230821	-53.52	2485	20240731	6.24	4275	-38.25	20240130	2485	6.24	20240731	5680	-53.52	20230821	2485	6.24	20240731	2.09	N	347000	500	168 억		276968	N	N	0	N	00	N
165	20240801	130953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2620	60	2	2.34	183664735	70264	15.25	2600	2650	2570	3325	1795	2560	2613.92	0.84	0	17756	2803	2681	2583	2461	2363	2632	2412	169	765	500	1580	5	1	33004976	865	-77.06	2.24	12	0.21	-34.00	1171.00	5680	20230821	-53.87	2485	20240731	5.43	4275	-38.71	20240130	2485	5.43	20240731	5680	-53.87	20230821	2485	5.43	20240731	2.09	N	347000	500	168 억		276968	N	N	0	N	00	N
166	20240801	120958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2610	50	2	1.95	168023835	64266	13.95	2600	2650	2570	3325	1795	2560	2614.51	0.84	0	14448	2803	2681	2583	2461	2363	2632	2412	169	765	500	1580	5	1	33004976	861	-76.76	2.23	12	0.19	-34.00	1171.00	5680	20230821	-54.05	2485	20240731	5.03	4275	-38.95	20240130	2485	5.03	20240731	5680	-54.05	20230821	2485	5.03	20240731	2.09	N	347000	500	168 억		276968	N	N	0	N	00	N
167	20240801	110959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2620	60	2	2.34	160094585	61237	13.29	2600	2650	2570	3325	1795	2560	2614.34	0.84	0	14423	2803	2681	2583	2461	2363	2632	2412	169	765	500	1580	5	1	33004976	865	-77.06	2.24	12	0.19	-34.00	1171.00	5680	20230821	-53.87	2485	20240731	5.43	4275	-38.71	20240130	2485	5.43	20240731	5680	-53.87	20230821	2485	5.43	20240731	2.09	N	347000	500	168 억		276968	N	N	0	N	00	N
168	20240801	100952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2635	75	2	2.93	94533325	36115	7.84	2600	2650	2570	3325	1795	2560	2617.56	0.84	0	4301	2803	2681	2583	2461	2363	2632	2412	169	765	500	1580	5	1	33004976	870	-77.50	2.25	12	0.11	-34.00	1171.00	5680	20230821	-53.61	2485	20240731	6.04	4275	-38.36	20240130	2485	6.04	20240731	5680	-53.61	20230821	2485	6.04	20240731	2.09	N	347000	500	168 억		276968	N	N	0	N	00	N
169	20240801	090943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2625	65	2	2.54	48617390	18642	4.05	2600	2635	2570	3325	1795	2560	2607.95	0.84	0	-4296	2803	2681	2583	2461	2363	2632	2412	169	765	500	1580	5	1	33004976	866	-77.21	2.24	12	0.06	-34.00	1171.00	5680	20230821	-53.79	2485	20240731	5.63	4275	-38.60	20240130	2485	5.63	20240731	5680	-53.79	20230821	2485	5.63	20240731	2.09	N	347000	500	168 억		276968	N	N	0	N	00	N