KissMeData/460940/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	161315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13000	550	2	4.42	1850493820	143401	70.71	12580	13160	12480	16180	8720	12450	12904.45	0.03	0	7737	13703	13076	12763	12136	11823	12920	11980	32	3730	500	8710	10	1	6471740	841	46.76	8.58	12	2.22	278.00	1516.00	32750	20240731	-60.31	12450	20240829	4.42	32750	-60.31	20240731	12450	4.42	20240829	32750	-60.31	20240731	12450	4.42	20240829	0.00	N	460940	500	32 억		1737	N	N	0	N	00	N
3	20240830	151331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13000	550	2	4.42	1742006540	135059	66.60	12580	13160	12480	16180	8720	12450	12898.45	0.03	0	7009	13703	13076	12763	12136	11823	12920	11980	32	3730	500	8710	10	1	6471740	841	46.76	8.58	12	2.09	278.00	1516.00	32750	20240731	-60.31	12450	20240829	4.42	32750	-60.31	20240731	12450	4.42	20240829	32750	-60.31	20240731	12450	4.42	20240829	0.00	N	460940	500	32 억		1737	N	N	0	N	00	N
4	20240830	141330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13010	560	2	4.50	1591978120	123537	60.92	12580	13160	12480	16180	8720	12450	12887.00	0.03	0	4882	13703	13076	12763	12136	11823	12920	11980	32	3730	500	8710	10	1	6471740	842	46.80	8.58	12	1.91	278.00	1516.00	32750	20240731	-60.27	12450	20240829	4.50	32750	-60.27	20240731	12450	4.50	20240829	32750	-60.27	20240731	12450	4.50	20240829	0.00	N	460940	500	32 억		1737	N	N	0	N	00	N
5	20240830	131321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12810	360	2	2.89	1469078840	114075	56.25	12580	13160	12480	16180	8720	12450	12878.56	0.03	0	3680	13703	13076	12763	12136	11823	12920	11980	32	3730	500	8710	10	1	6471740	829	46.08	8.45	12	1.76	278.00	1516.00	32750	20240731	-60.89	12450	20240829	2.89	32750	-60.89	20240731	12450	2.89	20240829	32750	-60.89	20240731	12450	2.89	20240829	0.00	N	460940	500	32 억		1737	N	N	0	N	00	N
6	20240830	121328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12830	380	2	3.05	1382506620	107307	52.91	12580	13160	12480	16180	8720	12450	12884.06	0.03	0	2494	13703	13076	12763	12136	11823	12920	11980	32	3730	500	8710	10	1	6471740	830	46.15	8.46	12	1.66	278.00	1516.00	32750	20240731	-60.82	12450	20240829	3.05	32750	-60.82	20240731	12450	3.05	20240829	32750	-60.82	20240731	12450	3.05	20240829	0.00	N	460940	500	32 억		1737	N	N	0	N	00	N
7	20240830	111340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13080	630	2	5.06	1003136030	77966	38.44	12580	13160	12480	16180	8720	12450	12866.86	0.03	0	5973	13703	13076	12763	12136	11823	12920	11980	32	3730	500	8710	10	1	6471740	847	47.05	8.63	12	1.20	278.00	1516.00	32750	20240731	-60.06	12450	20240829	5.06	32750	-60.06	20240731	12450	5.06	20240829	32750	-60.06	20240731	12450	5.06	20240829	0.00	N	460940	500	32 억		1737	N	N	0	N	00	N
8	20240830	101334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12700	250	2	2.01	373845780	29558	14.57	12580	12830	12480	16180	8720	12450	12648.54	0.03	0	3106	13703	13076	12763	12136	11823	12920	11980	32	3730	500	8710	10	1	6471740	822	45.68	8.38	12	0.46	278.00	1516.00	32750	20240731	-61.22	12450	20240829	2.01	32750	-61.22	20240731	12450	2.01	20240829	32750	-61.22	20240731	12450	2.01	20240829	0.00	N	460940	500	32 억		1737	N	N	0	N	00	N
9	20240830	091338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12510	60	2	0.48	66520240	5301	2.61	12580	12670	12480	16180	8720	12450	12550.52	0.03	0	228	13703	13076	12763	12136	11823	12920	11980	32	3730	500	8710	10	1	6471740	810	45.00	8.25	12	0.08	278.00	1516.00	32750	20240731	-61.80	12450	20240829	0.48	32750	-61.80	20240731	12450	0.48	20240829	32750	-61.80	20240731	12450	0.48	20240829	0.00	N	460940	500	32 억		1737	N	N	0	N	00	N
10	20240829	161338	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12450	-990	5	-7.37	2548686800	199512	104.42	13340	13390	12450	17470	9410	13440	12775.20	0.03	0	-91	14126	13782	13576	13232	13026	13680	13130	32	4030	500	9400	10	1	6471740	806	44.78	8.21	12	3.08	278.00	1516.00	32750	20240731	-61.98	12450	20240829	0.00	32750	-61.98	20240731	12450	0.00	20240829	32750	-61.98	20240731	12450	0.00	20240829	0.00	N	460940	500	32 억		1878	N	N	0	N	00	N
11	20240829	151351	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12520	-920	5	-6.85	2396043240	187265	98.01	13340	13390	12450	17470	9410	13440	12794.88	0.03	0	2	14126	13782	13576	13232	13026	13680	13130	32	4030	500	9400	10	1	6471740	810	45.04	8.26	12	2.89	278.00	1516.00	32750	20240731	-61.77	12450	20240829	0.56	32750	-61.77	20240731	12450	0.56	20240829	32750	-61.77	20240731	12450	0.56	20240829	0.00	N	460940	500	32 억		1878	N	N	0	N	00	N
12	20240829	141352	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12540	-900	5	-6.70	2227155640	173808	90.97	13340	13390	12450	17470	9410	13440	12813.83	0.03	0	800	14126	13782	13576	13232	13026	13680	13130	32	4030	500	9400	10	1	6471740	812	45.11	8.27	12	2.69	278.00	1516.00	32750	20240731	-61.71	12450	20240829	0.72	32750	-61.71	20240731	12450	0.72	20240829	32750	-61.71	20240731	12450	0.72	20240829	0.00	N	460940	500	32 억		1878	N	N	0	N	00	N
13	20240829	131352	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12500	-940	5	-6.99	2030962580	158148	82.77	13340	13390	12450	17470	9410	13440	12842.11	0.03	0	1004	14126	13782	13576	13232	13026	13680	13130	32	4030	500	9400	10	1	6471740	809	44.96	8.25	12	2.44	278.00	1516.00	32750	20240731	-61.83	12450	20240829	0.40	32750	-61.83	20240731	12450	0.40	20240829	32750	-61.83	20240731	12450	0.40	20240829	0.00	N	460940	500	32 억		1878	N	N	0	N	00	N
14	20240829	121350	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12730	-710	5	-5.28	1644923730	127451	66.70	13340	13390	12630	17470	9410	13440	12906.26	0.03	0	1671	14126	13782	13576	13232	13026	13680	13130	32	4030	500	9400	10	1	6471740	824	45.79	8.40	12	1.97	278.00	1516.00	32750	20240731	-61.13	12630	20240829	0.79	32750	-61.13	20240731	12630	0.79	20240829	32750	-61.13	20240731	12630	0.79	20240829	0.00	N	460940	500	32 억		1878	N	N	0	N	00	N
15	20240829	111350	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12670	-770	5	-5.73	1429790360	110530	57.85	13340	13390	12660	17470	9410	13440	12935.70	0.03	0	1028	14126	13782	13576	13232	13026	13680	13130	32	4030	500	9400	10	1	6471740	820	45.58	8.36	12	1.71	278.00	1516.00	32750	20240731	-61.31	12660	20240829	0.08	32750	-61.31	20240731	12660	0.08	20240829	32750	-61.31	20240731	12660	0.08	20240829	0.00	N	460940	500	32 억		1878	N	N	0	N	00	N
16	20240829	101340	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12720	-720	5	-5.36	1133670930	87251	45.66	13340	13390	12700	17470	9410	13440	12993.14	0.03	0	977	14126	13782	13576	13232	13026	13680	13130	32	4030	500	9400	10	1	6471740	823	45.76	8.39	12	1.35	278.00	1516.00	32750	20240731	-61.16	12700	20240829	0.16	32750	-61.16	20240731	12700	0.16	20240829	32750	-61.16	20240731	12700	0.16	20240829	0.00	N	460940	500	32 억		1878	N	N	0	N	00	N
17	20240829	091350	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13140	-300	5	-2.23	233156230	17629	9.23	13340	13390	13100	17470	9410	13440	13225.54	0.03	0	2186	14126	13782	13576	13232	13026	13680	13130	32	4030	500	9400	10	1	6471740	850	47.27	8.67	12	0.27	278.00	1516.00	32750	20240731	-59.88	13100	20240829	0.31	32750	-59.88	20240731	13100	0.31	20240829	32750	-59.88	20240731	13100	0.31	20240829	0.00	N	460940	500	32 억		1878	N	N	0	N	00	N
18	20240828	161304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13440	-250	5	-1.83	2575681750	188925	23.17	13730	13920	13370	17790	9590	13690	13633.68	0.09	0	-3828	15770	14730	14030	12990	12290	15250	13510	32	4100	500	9580	10	1	6471740	870	48.35	8.87	12	2.92	278.00	1516.00	32750	20240731	-58.96	13330	20240827	0.83	32750	-58.96	20240731	13330	0.83	20240827	32750	-58.96	20240731	13330	0.83	20240827	0.00	N	460940	500	32 억		5697	N	N	0	N	00	N
19	20240828	151314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13420	-270	5	-1.97	2455539110	179972	22.07	13730	13920	13370	17790	9590	13690	13643.82	0.09	0	-2662	15770	14730	14030	12990	12290	15250	13510	32	4100	500	9580	10	1	6471740	869	48.27	8.85	12	2.78	278.00	1516.00	32750	20240731	-59.02	13330	20240827	0.68	32750	-59.02	20240731	13330	0.68	20240827	32750	-59.02	20240731	13330	0.68	20240827	0.00	N	460940	500	32 억		5697	N	N	0	N	00	N
20	20240828	141314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13380	-310	5	-2.26	2315037650	169491	20.79	13730	13920	13370	17790	9590	13690	13658.63	0.09	0	-1869	15770	14730	14030	12990	12290	15250	13510	32	4100	500	9580	10	1	6471740	866	48.13	8.83	12	2.62	278.00	1516.00	32750	20240731	-59.15	13330	20240827	0.38	32750	-59.15	20240731	13330	0.38	20240827	32750	-59.15	20240731	13330	0.38	20240827	0.00	N	460940	500	32 억		5697	N	N	0	N	00	N
21	20240828	131315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13560	-130	5	-0.95	2033811560	148545	18.22	13730	13920	13450	17790	9590	13690	13691.56	0.09	0	-1453	15770	14730	14030	12990	12290	15250	13510	32	4100	500	9580	10	1	6471740	878	48.78	8.94	12	2.30	278.00	1516.00	32750	20240731	-58.60	13330	20240827	1.73	32750	-58.60	20240731	13330	1.73	20240827	32750	-58.60	20240731	13330	1.73	20240827	0.00	N	460940	500	32 억		5697	N	N	0	N	00	N
22	20240828	121310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13580	-110	5	-0.80	1756298750	128018	15.70	13730	13920	13550	17790	9590	13690	13719.32	0.09	0	-826	15770	14730	14030	12990	12290	15250	13510	32	4100	500	9580	10	1	6471740	879	48.85	8.96	12	1.98	278.00	1516.00	32750	20240731	-58.53	13330	20240827	1.88	32750	-58.53	20240731	13330	1.88	20240827	32750	-58.53	20240731	13330	1.88	20240827	0.00	N	460940	500	32 억		5697	N	N	0	N	00	N
23	20240828	111309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13560	-130	5	-0.95	1598694090	116419	14.28	13730	13920	13550	17790	9590	13690	13732.51	0.09	0	-577	15770	14730	14030	12990	12290	15250	13510	32	4100	500	9580	10	1	6471740	878	48.78	8.94	12	1.80	278.00	1516.00	32750	20240731	-58.60	13330	20240827	1.73	32750	-58.60	20240731	13330	1.73	20240827	32750	-58.60	20240731	13330	1.73	20240827	0.00	N	460940	500	32 억		5697	N	N	0	N	00	N
24	20240828	101337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13680	-10	5	-0.07	1259966290	91586	11.23	13730	13920	13600	17790	9590	13690	13757.74	0.09	0	1727	15770	14730	14030	12990	12290	15250	13510	32	4100	500	9580	10	1	6471740	885	49.21	9.02	12	1.42	278.00	1516.00	32750	20240731	-58.23	13330	20240827	2.63	32750	-58.23	20240731	13330	2.63	20240827	32750	-58.23	20240731	13330	2.63	20240827	0.00	N	460940	500	32 억		5697	N	N	0	N	00	N
25	20240828	091334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13850	160	2	1.17	537337650	39061	4.79	13730	13880	13670	17790	9590	13690	13757.65	0.09	0	207	15770	14730	14030	12990	12290	15250	13510	32	4100	500	9580	10	1	6471740	896	49.82	9.14	12	0.60	278.00	1516.00	32750	20240731	-57.71	13330	20240827	3.90	32750	-57.71	20240731	13330	3.90	20240827	32750	-57.71	20240731	13330	3.90	20240827	0.00	N	460940	500	32 억		5697	N	N	0	N	00	N
26	20240827	161300	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13690	330	2	2.47	11443691370	808761	927.17	13400	15070	13330	17360	9360	13360	14150.17	0.05	0	2432	13746	13552	13456	13262	13166	13505	13215	32	4000	500	9350	10	1	6471740	886	49.24	9.03	12	12.50	278.00	1516.00	32750	20240731	-58.20	13330	20240827	2.70	32750	-58.20	20240731	13330	2.70	20240827	32750	-58.20	20240731	13330	2.70	20240827	0.00	N	460940	500	32 억		3164	N	N	0	N	00	N
27	20240827	151310	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13620	260	2	1.95	11200395490	790929	906.73	13400	15070	13330	17360	9360	13360	14161.15	0.05	0	3499	13746	13552	13456	13262	13166	13505	13215	32	4000	500	9350	10	1	6471740	881	48.99	8.98	12	12.22	278.00	1516.00	32750	20240731	-58.41	13330	20240827	2.18	32750	-58.41	20240731	13330	2.18	20240827	32750	-58.41	20240731	13330	2.18	20240827	0.00	N	460940	500	32 억		3164	N	N	0	N	00	N
28	20240827	141315	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13840	480	2	3.59	10275237980	723202	829.08	13400	15070	13330	17360	9360	13360	14208.08	0.05	0	2376	13746	13552	13456	13262	13166	13505	13215	32	4000	500	9350	10	1	6471740	896	49.78	9.13	12	11.17	278.00	1516.00	32750	20240731	-57.74	13330	20240827	3.83	32750	-57.74	20240731	13330	3.83	20240827	32750	-57.74	20240731	13330	3.83	20240827	0.00	N	460940	500	32 억		3164	N	N	0	N	00	N
29	20240827	131320	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13710	350	2	2.62	1146436140	84668	97.06	13400	13740	13330	17360	9360	13360	13540.55	0.05	0	1037	13746	13552	13456	13262	13166	13505	13215	32	4000	500	9350	10	1	6471740	887	49.32	9.04	12	1.31	278.00	1516.00	32750	20240731	-58.14	13330	20240827	2.85	32750	-58.14	20240731	13330	2.85	20240827	32750	-58.14	20240731	13330	2.85	20240827	0.00	N	460940	500	32 억		3164	N	N	0	N	00	N
30	20240827	121319	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13540	180	2	1.35	1000209730	73868	84.68	13400	13740	13330	17360	9360	13360	13540.70	0.05	0	480	13746	13552	13456	13262	13166	13505	13215	32	4000	500	9350	10	1	6471740	876	48.71	8.93	12	1.14	278.00	1516.00	32750	20240731	-58.66	13330	20240827	1.58	32750	-58.66	20240731	13330	1.58	20240827	32750	-58.66	20240731	13330	1.58	20240827	0.00	N	460940	500	32 억		3164	N	N	0	N	00	N
31	20240827	111318	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13510	150	2	1.12	908419070	67081	76.90	13400	13740	13330	17360	9360	13360	13542.35	0.05	0	263	13746	13552	13456	13262	13166	13505	13215	32	4000	500	9350	10	1	6471740	874	48.60	8.91	12	1.04	278.00	1516.00	32750	20240731	-58.75	13330	20240827	1.35	32750	-58.75	20240731	13330	1.35	20240827	32750	-58.75	20240731	13330	1.35	20240827	0.00	N	460940	500	32 억		3164	N	N	0	N	00	N
32	20240827	101314	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13550	190	2	1.42	756674860	55842	64.02	13400	13740	13330	17360	9360	13360	13550.57	0.05	0	-1622	13746	13552	13456	13262	13166	13505	13215	32	4000	500	9350	10	1	6471740	877	48.74	8.94	12	0.86	278.00	1516.00	32750	20240731	-58.63	13330	20240827	1.65	32750	-58.63	20240731	13330	1.65	20240827	32750	-58.63	20240731	13330	1.65	20240827	0.00	N	460940	500	32 억		3164	N	N	0	N	00	N
33	20240827	091316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13360	0	3	0.00	160665860	11967	13.72	13400	13500	13360	17360	9360	13360	13426.20	0.05	0	-1544	13746	13552	13456	13262	13166	13505	13215	32	4000	500	9350	10	1	6471740	865	48.06	8.81	12	0.18	278.00	1516.00	32750	20240731	-59.21	13340	20240819	0.15	32750	-59.21	20240731	13340	0.15	20240819	32750	-59.21	20240731	13340	0.15	20240819	0.00	N	460940	500	32 억		3164	N	N	0	N	00	N
34	20240826	161253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13360	-90	5	-0.67	1138500430	84601	20.15	13610	13650	13360	17480	9420	13450	13458.05	0.04	0	896	14410	13930	13680	13200	12950	13805	13075	32	4030	500	9410	10	1	6471740	865	48.06	8.81	12	1.31	278.00	1516.00	32750	20240731	-59.21	13340	20240819	0.15	32750	-59.21	20240731	13340	0.15	20240819	32750	-59.21	20240731	13340	0.15	20240819	0.00	N	460940	500	32 억		2268	N	N	0	N	00	N
35	20240826	151305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13430	-20	5	-0.15	979219570	72692	17.31	13610	13650	13390	17480	9420	13450	13470.82	0.04	0	896	14410	13930	13680	13200	12950	13805	13075	32	4030	500	9410	10	1	6471740	869	48.31	8.86	12	1.12	278.00	1516.00	32750	20240731	-58.99	13340	20240819	0.67	32750	-58.99	20240731	13340	0.67	20240819	32750	-58.99	20240731	13340	0.67	20240819	0.00	N	460940	500	32 억		2268	N	N	0	N	00	N
36	20240826	141310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13420	-30	5	-0.22	896361290	66513	15.84	13610	13650	13400	17480	9420	13450	13476.51	0.04	0	935	14410	13930	13680	13200	12950	13805	13075	32	4030	500	9410	10	1	6471740	869	48.27	8.85	12	1.03	278.00	1516.00	32750	20240731	-59.02	13340	20240819	0.60	32750	-59.02	20240731	13340	0.60	20240819	32750	-59.02	20240731	13340	0.60	20240819	0.00	N	460940	500	32 억		2268	N	N	0	N	00	N
37	20240826	131310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13470	20	2	0.15	745827840	55311	13.17	13610	13650	13400	17480	9420	13450	13484.30	0.04	0	1690	14410	13930	13680	13200	12950	13805	13075	32	4030	500	9410	10	1	6471740	872	48.45	8.89	12	0.85	278.00	1516.00	32750	20240731	-58.87	13340	20240819	0.97	32750	-58.87	20240731	13340	0.97	20240819	32750	-58.87	20240731	13340	0.97	20240819	0.00	N	460940	500	32 억		2268	N	N	0	N	00	N
38	20240826	121305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13440	-10	5	-0.07	644336110	47753	11.37	13610	13650	13400	17480	9420	13450	13493.16	0.04	0	2155	14410	13930	13680	13200	12950	13805	13075	32	4030	500	9410	10	1	6471740	870	48.35	8.87	12	0.74	278.00	1516.00	32750	20240731	-58.96	13340	20240819	0.75	32750	-58.96	20240731	13340	0.75	20240819	32750	-58.96	20240731	13340	0.75	20240819	0.00	N	460940	500	32 억		2268	N	N	0	N	00	N
39	20240826	111305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13460	10	2	0.07	555067000	41126	9.80	13610	13650	13400	17480	9420	13450	13496.81	0.04	0	2113	14410	13930	13680	13200	12950	13805	13075	32	4030	500	9410	10	1	6471740	871	48.42	8.88	12	0.64	278.00	1516.00	32750	20240731	-58.90	13340	20240819	0.90	32750	-58.90	20240731	13340	0.90	20240819	32750	-58.90	20240731	13340	0.90	20240819	0.00	N	460940	500	32 억		2268	N	N	0	N	00	N
40	20240826	101308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13590	140	2	1.04	423573370	31373	7.47	13610	13650	13400	17480	9420	13450	13501.31	0.04	0	2152	14410	13930	13680	13200	12950	13805	13075	32	4030	500	9410	10	1	6471740	880	48.88	8.96	12	0.48	278.00	1516.00	32750	20240731	-58.50	13340	20240819	1.87	32750	-58.50	20240731	13340	1.87	20240819	32750	-58.50	20240731	13340	1.87	20240819	0.00	N	460940	500	32 억		2268	N	N	0	N	00	N
41	20240826	091303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13540	90	2	0.67	128355440	9463	2.25	13610	13650	13500	17480	9420	13450	13564.69	0.04	0	-60	14410	13930	13680	13200	12950	13805	13075	32	4030	500	9410	10	1	6471740	876	48.71	8.93	12	0.15	278.00	1516.00	32750	20240731	-58.66	13340	20240819	1.50	32750	-58.66	20240731	13340	1.50	20240819	32750	-58.66	20240731	13340	1.50	20240819	0.00	N	460940	500	32 억		2268	N	N	0	N	00	N
42	20240823	161252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13450	-10	5	-0.07	5685488990	412603	209.69	13730	14160	13430	17490	9430	13460	13780.34	0.07	0	-2459	13860	13660	13500	13300	13140	13580	13220	32	4030	500	9420	10	1	6471740	870	48.38	8.87	12	6.38	278.00	1516.00	32750	20240731	-58.93	13340	20240819	0.82	32750	-58.93	20240731	13340	0.82	20240819	32750	-58.93	20240731	13340	0.82	20240819	0.00	N	460940	500	32 억		4580	N	N	0	N	00	N
43	20240823	151305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13520	60	2	0.45	5452221630	395292	200.90	13730	14160	13430	17490	9430	13460	13793.39	0.07	0	-2915	13860	13660	13500	13300	13140	13580	13220	32	4030	500	9420	10	1	6471740	875	48.63	8.92	12	6.11	278.00	1516.00	32750	20240731	-58.72	13340	20240819	1.35	32750	-58.72	20240731	13340	1.35	20240819	32750	-58.72	20240731	13340	1.35	20240819	0.00	N	460940	500	32 억		4580	N	N	0	N	00	N
44	20240823	141305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13560	100	2	0.74	5190729770	375960	191.07	13730	14160	13430	17490	9430	13460	13807.14	0.07	0	-1951	13860	13660	13500	13300	13140	13580	13220	32	4030	500	9420	10	1	6471740	878	48.78	8.94	12	5.81	278.00	1516.00	32750	20240731	-58.60	13340	20240819	1.65	32750	-58.60	20240731	13340	1.65	20240819	32750	-58.60	20240731	13340	1.65	20240819	0.00	N	460940	500	32 억		4580	N	N	0	N	00	N
45	20240823	131301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13570	110	2	0.82	4971612160	359813	182.86	13730	14160	13430	17490	9430	13460	13817.79	0.07	0	-1414	13860	13660	13500	13300	13140	13580	13220	32	4030	500	9420	10	1	6471740	878	48.81	8.95	12	5.56	278.00	1516.00	32750	20240731	-58.56	13340	20240819	1.72	32750	-58.56	20240731	13340	1.72	20240819	32750	-58.56	20240731	13340	1.72	20240819	0.00	N	460940	500	32 억		4580	N	N	0	N	00	N
46	20240823	121300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13610	150	2	1.11	4842023640	350254	178.01	13730	14160	13430	17490	9430	13460	13824.93	0.07	0	-1953	13860	13660	13500	13300	13140	13580	13220	32	4030	500	9420	10	1	6471740	881	48.96	8.98	12	5.41	278.00	1516.00	32750	20240731	-58.44	13340	20240819	2.02	32750	-58.44	20240731	13340	2.02	20240819	32750	-58.44	20240731	13340	2.02	20240819	0.00	N	460940	500	32 억		4580	N	N	0	N	00	N
47	20240823	111258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13500	40	2	0.30	4679025670	338236	171.90	13730	14160	13430	17490	9430	13460	13834.26	0.07	0	-1555	13860	13660	13500	13300	13140	13580	13220	32	4030	500	9420	10	1	6471740	874	48.56	8.91	12	5.23	278.00	1516.00	32750	20240731	-58.78	13340	20240819	1.20	32750	-58.78	20240731	13340	1.20	20240819	32750	-58.78	20240731	13340	1.20	20240819	0.00	N	460940	500	32 억		4580	N	N	0	N	00	N
48	20240823	101302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13750	290	2	2.15	3945613600	284139	144.41	13730	14160	13650	17490	9430	13460	13887.09	0.07	0	-3402	13860	13660	13500	13300	13140	13580	13220	32	4030	500	9420	10	1	6471740	890	49.46	9.07	12	4.39	278.00	1516.00	32750	20240731	-58.02	13340	20240819	3.07	32750	-58.02	20240731	13340	3.07	20240819	32750	-58.02	20240731	13340	3.07	20240819	0.00	N	460940	500	32 억		4580	N	N	0	N	00	N
49	20240823	091303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14020	560	2	4.16	2499907400	180591	91.78	13730	14120	13650	17490	9430	13460	13844.16	0.07	0	-2890	13860	13660	13500	13300	13140	13580	13220	32	4030	500	9420	10	1	6471740	907	50.43	9.25	12	2.79	278.00	1516.00	32750	20240731	-57.19	13340	20240819	5.10	32750	-57.19	20240731	13340	5.10	20240819	32750	-57.19	20240731	13340	5.10	20240819	0.00	N	460940	500	32 억		4580	N	N	0	N	00	N
50	20240822	161257	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13460	-170	5	-1.25	2466393670	183471	106.56	13650	13700	13340	17710	9550	13630	13440.16	0.03	0	2479	14403	14016	13753	13366	13103	13885	13235	32	4080	500	9540	10	1	6471740	871	48.42	8.88	12	2.83	278.00	1516.00	32750	20240731	-58.90	13340	20240822	0.90	32750	-58.90	20240731	13340	0.90	20240822	32750	-58.90	20240731	13340	0.90	20240822	0.00	N	460940	500	32 억		2156	N	N	0	N	00	N
51	20240822	151306	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13400	-230	5	-1.69	2298207240	170999	99.31	13650	13700	13340	17710	9550	13630	13439.74	0.03	0	2303	14403	14016	13753	13366	13103	13885	13235	32	4080	500	9540	10	1	6471740	867	48.20	8.84	12	2.64	278.00	1516.00	32750	20240731	-59.08	13340	20240822	0.45	32750	-59.08	20240731	13340	0.45	20240822	32750	-59.08	20240731	13340	0.45	20240822	0.00	N	460940	500	32 억		2156	N	N	0	N	00	N
52	20240822	141308	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13380	-250	5	-1.83	1948344590	144882	84.15	13650	13700	13340	17710	9550	13630	13447.64	0.03	0	725	14403	14016	13753	13366	13103	13885	13235	32	4080	500	9540	10	1	6471740	866	48.13	8.83	12	2.24	278.00	1516.00	32750	20240731	-59.15	13340	20240822	0.30	32750	-59.15	20240731	13340	0.30	20240822	32750	-59.15	20240731	13340	0.30	20240822	0.00	N	460940	500	32 억		2156	N	N	0	N	00	N
53	20240822	131305	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13370	-260	5	-1.91	1566621290	116481	67.65	13650	13700	13340	17710	9550	13630	13449.38	0.03	0	251	14403	14016	13753	13366	13103	13885	13235	32	4080	500	9540	10	1	6471740	865	48.09	8.82	12	1.80	278.00	1516.00	32750	20240731	-59.18	13340	20240822	0.22	32750	-59.18	20240731	13340	0.22	20240822	32750	-59.18	20240731	13340	0.22	20240822	0.00	N	460940	500	32 억		2156	N	N	0	N	00	N
54	20240822	121311	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13370	-260	5	-1.91	1416518440	105243	61.12	13650	13700	13340	17710	9550	13630	13459.29	0.03	0	327	14403	14016	13753	13366	13103	13885	13235	32	4080	500	9540	10	1	6471740	865	48.09	8.82	12	1.63	278.00	1516.00	32750	20240731	-59.18	13340	20240822	0.22	32750	-59.18	20240731	13340	0.22	20240822	32750	-59.18	20240731	13340	0.22	20240822	0.00	N	460940	500	32 억		2156	N	N	0	N	00	N
55	20240822	111258	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13370	-260	5	-1.91	1268067240	94131	54.67	13650	13700	13340	17710	9550	13630	13471.08	0.03	0	192	14403	14016	13753	13366	13103	13885	13235	32	4080	500	9540	10	1	6471740	865	48.09	8.82	12	1.45	278.00	1516.00	32750	20240731	-59.18	13340	20240822	0.22	32750	-59.18	20240731	13340	0.22	20240822	32750	-59.18	20240731	13340	0.22	20240822	0.00	N	460940	500	32 억		2156	N	N	0	N	00	N
56	20240822	101257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13480	-150	5	-1.10	931226040	68948	40.04	13650	13700	13370	17710	9550	13630	13505.97	0.03	0	715	14403	14016	13753	13366	13103	13885	13235	32	4080	500	9540	10	1	6471740	872	48.49	8.89	12	1.07	278.00	1516.00	32750	20240731	-58.84	13340	20240819	1.05	32750	-58.84	20240731	13340	1.05	20240819	32750	-58.84	20240731	13340	1.05	20240819	0.00	N	460940	500	32 억		2156	N	N	0	N	00	N
57	20240822	091300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13610	-20	5	-0.15	169928100	12489	7.25	13650	13700	13530	17710	9550	13630	13605.97	0.03	0	1935	14403	14016	13753	13366	13103	13885	13235	32	4080	500	9540	10	1	6471740	881	48.96	8.98	12	0.19	278.00	1516.00	32750	20240731	-58.44	13340	20240819	2.02	32750	-58.44	20240731	13340	2.02	20240819	32750	-58.44	20240731	13340	2.02	20240819	0.00	N	460940	500	32 억		2156	N	N	0	N	00	N
58	20240821	161250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13630	-300	5	-2.15	2268339870	166667	49.82	13760	14140	13490	18100	9760	13930	13609.54	0.08	0	-2734	14576	14252	13816	13492	13056	14415	13655	32	4170	500	9750	10	1	6471740	882	49.03	8.99	12	2.58	278.00	1516.00	32750	20240731	-58.38	13340	20240819	2.17	32750	-58.38	20240731	13340	2.17	20240819	32750	-58.38	20240731	13340	2.17	20240819	0.00	N	460940	500	32 억		5368	N	N	0	N	00	N
59	20240821	151310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13750	-180	5	-1.29	2071810750	152288	45.53	13760	14140	13490	18100	9760	13930	13604.24	0.08	0	-3420	14576	14252	13816	13492	13056	14415	13655	32	4170	500	9750	10	1	6471740	890	49.46	9.07	12	2.35	278.00	1516.00	32750	20240731	-58.02	13340	20240819	3.07	32750	-58.02	20240731	13340	3.07	20240819	32750	-58.02	20240731	13340	3.07	20240819	0.00	N	460940	500	32 억		5368	N	N	0	N	00	N
60	20240821	141304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13630	-300	5	-2.15	1793637250	131909	39.43	13760	14140	13490	18100	9760	13930	13597.16	0.08	0	-3034	14576	14252	13816	13492	13056	14415	13655	32	4170	500	9750	10	1	6471740	882	49.03	8.99	12	2.04	278.00	1516.00	32750	20240731	-58.38	13340	20240819	2.17	32750	-58.38	20240731	13340	2.17	20240819	32750	-58.38	20240731	13340	2.17	20240819	0.00	N	460940	500	32 억		5368	N	N	0	N	00	N
61	20240821	131312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13530	-400	5	-2.87	1551189270	114088	34.11	13760	14140	13490	18100	9760	13930	13596.00	0.08	0	-3400	14576	14252	13816	13492	13056	14415	13655	32	4170	500	9750	10	1	6471740	876	48.67	8.92	12	1.76	278.00	1516.00	32750	20240731	-58.69	13340	20240819	1.42	32750	-58.69	20240731	13340	1.42	20240819	32750	-58.69	20240731	13340	1.42	20240819	0.00	N	460940	500	32 억		5368	N	N	0	N	00	N
62	20240821	121310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13530	-400	5	-2.87	1398824310	102824	30.74	13760	14140	13490	18100	9760	13930	13603.60	0.08	0	-3400	14576	14252	13816	13492	13056	14415	13655	32	4170	500	9750	10	1	6471740	876	48.67	8.92	12	1.59	278.00	1516.00	32750	20240731	-58.69	13340	20240819	1.42	32750	-58.69	20240731	13340	1.42	20240819	32750	-58.69	20240731	13340	1.42	20240819	0.00	N	460940	500	32 억		5368	N	N	0	N	00	N
63	20240821	111305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13560	-370	5	-2.66	959049400	70403	21.05	13760	14140	13520	18100	9760	13930	13621.64	0.08	0	-1357	14576	14252	13816	13492	13056	14415	13655	32	4170	500	9750	10	1	6471740	878	48.78	8.94	12	1.09	278.00	1516.00	32750	20240731	-58.60	13340	20240819	1.65	32750	-58.60	20240731	13340	1.65	20240819	32750	-58.60	20240731	13340	1.65	20240819	0.00	N	460940	500	32 억		5368	N	N	0	N	00	N
64	20240821	101310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13580	-350	5	-2.51	742142830	54390	16.26	13760	14140	13530	18100	9760	13930	13644.07	0.08	0	-1862	14576	14252	13816	13492	13056	14415	13655	32	4170	500	9750	10	1	6471740	879	48.85	8.96	12	0.84	278.00	1516.00	32750	20240731	-58.53	13340	20240819	1.80	32750	-58.53	20240731	13340	1.80	20240819	32750	-58.53	20240731	13340	1.80	20240819	0.00	N	460940	500	32 억		5368	N	N	0	N	00	N
65	20240821	091300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13800	-130	5	-0.93	272100110	19868	5.94	13760	14140	13530	18100	9760	13930	13693.65	0.08	0	520	14576	14252	13816	13492	13056	14415	13655	32	4170	500	9750	10	1	6471740	893	49.64	9.10	12	0.31	278.00	1516.00	32750	20240731	-57.86	13340	20240819	3.45	32750	-57.86	20240731	13340	3.45	20240819	32750	-57.86	20240731	13340	3.45	20240819	0.00	N	460940	500	32 억		5368	N	N	0	N	00	N
66	20240820	161245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13930	550	2	4.11	4560543440	331180	112.32	13600	14140	13380	17390	9370	13380	13770.43	0.07	0	745	14393	13886	13613	13106	12833	13750	12970	32	4010	500	9360	10	1	6471740	902	50.11	9.19	12	5.12	278.00	1516.00	32750	20240731	-57.47	13340	20240819	4.42	32750	-57.47	20240731	13340	4.42	20240819	32750	-57.47	20240731	13340	4.42	20240819	0.00	N	460940	500	32 억		4643	N	N	0	N	00	N
67	20240820	151301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13880	500	2	3.74	4409089930	320295	108.63	13600	14140	13380	17390	9370	13380	13765.72	0.07	0	984	14393	13886	13613	13106	12833	13750	12970	32	4010	500	9360	10	1	6471740	898	49.93	9.16	12	4.95	278.00	1516.00	32750	20240731	-57.62	13340	20240819	4.05	32750	-57.62	20240731	13340	4.05	20240819	32750	-57.62	20240731	13340	4.05	20240819	0.00	N	460940	500	32 억		4643	N	N	0	N	00	N
68	20240820	141254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13860	480	2	3.59	3030432540	221769	75.21	13600	13920	13380	17390	9370	13380	13664.82	0.07	0	2037	14393	13886	13613	13106	12833	13750	12970	32	4010	500	9360	10	1	6471740	897	49.86	9.14	12	3.43	278.00	1516.00	32750	20240731	-57.68	13340	20240819	3.90	32750	-57.68	20240731	13340	3.90	20240819	32750	-57.68	20240731	13340	3.90	20240819	0.00	N	460940	500	32 억		4643	N	N	0	N	00	N
69	20240820	131259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13430	50	2	0.37	2436122040	178451	60.52	13600	13920	13380	17390	9370	13380	13651.49	0.07	0	919	14393	13886	13613	13106	12833	13750	12970	32	4010	500	9360	10	1	6471740	869	48.31	8.86	12	2.76	278.00	1516.00	32750	20240731	-58.99	13340	20240819	0.67	32750	-58.99	20240731	13340	0.67	20240819	32750	-58.99	20240731	13340	0.67	20240819	0.00	N	460940	500	32 억		4643	N	N	0	N	00	N
70	20240820	121250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13520	140	2	1.05	2126167830	155410	52.71	13600	13920	13500	17390	9370	13380	13681.03	0.07	0	2274	14393	13886	13613	13106	12833	13750	12970	32	4010	500	9360	10	1	6471740	875	48.63	8.92	12	2.40	278.00	1516.00	32750	20240731	-58.72	13340	20240819	1.35	32750	-58.72	20240731	13340	1.35	20240819	32750	-58.72	20240731	13340	1.35	20240819	0.00	N	460940	500	32 억		4643	N	N	0	N	00	N
71	20240820	111250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13610	230	2	1.72	1879259530	137171	46.52	13600	13920	13550	17390	9370	13380	13700.13	0.07	0	5233	14393	13886	13613	13106	12833	13750	12970	32	4010	500	9360	10	1	6471740	881	48.96	8.98	12	2.12	278.00	1516.00	32750	20240731	-58.44	13340	20240819	2.02	32750	-58.44	20240731	13340	2.02	20240819	32750	-58.44	20240731	13340	2.02	20240819	0.00	N	460940	500	32 억		4643	N	N	0	N	00	N
72	20240820	101244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13780	400	2	2.99	1542562300	112520	38.16	13600	13920	13550	17390	9370	13380	13709.23	0.07	0	5977	14393	13886	13613	13106	12833	13750	12970	32	4010	500	9360	10	1	6471740	892	49.57	9.09	12	1.74	278.00	1516.00	32750	20240731	-57.92	13340	20240819	3.30	32750	-57.92	20240731	13340	3.30	20240819	32750	-57.92	20240731	13340	3.30	20240819	0.00	N	460940	500	32 억		4643	N	N	0	N	00	N
73	20240820	091249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13670	290	2	2.17	621413110	45605	15.47	13600	13720	13550	17390	9370	13380	13625.99	0.07	0	2528	14393	13886	13613	13106	12833	13750	12970	32	4010	500	9360	10	1	6471740	885	49.17	9.02	12	0.70	278.00	1516.00	32750	20240731	-58.26	13340	20240819	2.47	32750	-58.26	20240731	13340	2.47	20240819	32750	-58.26	20240731	13340	2.47	20240819	0.00	N	460940	500	32 억		4643	N	N	0	N	00	N
74	20240819	161235	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13380	-790	5	-5.58	3853920550	284197	53.41	14000	14120	13340	18420	9920	14170	13562.78	0.15	0	-4500	15323	14746	14343	13766	13363	14545	13565	32	4250	500	9910	10	1	6471740	866	48.13	8.83	12	4.39	278.00	1516.00	32750	20240731	-59.15	13340	20240819	0.30	32750	-59.15	20240731	13340	0.30	20240819	32750	-59.15	20240731	13340	0.30	20240819	0.00	N	460940	500	32 억		9843	N	N	0	N	00	N
75	20240819	151247	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13430	-740	5	-5.22	3647546620	268782	50.52	14000	14120	13340	18420	9920	14170	13570.42	0.15	0	-4895	15323	14746	14343	13766	13363	14545	13565	32	4250	500	9910	10	1	6471740	869	48.31	8.86	12	4.15	278.00	1516.00	32750	20240731	-58.99	13340	20240819	0.67	32750	-58.99	20240731	13340	0.67	20240819	32750	-58.99	20240731	13340	0.67	20240819	0.00	N	460940	500	32 억		9843	N	N	0	N	00	N
76	20240819	141245	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13510	-660	5	-4.66	3240998830	238460	44.82	14000	14120	13350	18420	9920	14170	13591.12	0.15	0	-3800	15323	14746	14343	13766	13363	14545	13565	32	4250	500	9910	10	1	6471740	874	48.60	8.91	12	3.68	278.00	1516.00	32750	20240731	-58.75	13350	20240819	1.20	32750	-58.75	20240731	13350	1.20	20240819	32750	-58.75	20240731	13350	1.20	20240819	0.00	N	460940	500	32 억		9843	N	N	0	N	00	N
77	20240819	131243	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13400	-770	5	-5.43	2854624150	209847	39.44	14000	14120	13350	18420	9920	14170	13603.08	0.15	0	-3960	15323	14746	14343	13766	13363	14545	13565	32	4250	500	9910	10	1	6471740	867	48.20	8.84	12	3.24	278.00	1516.00	32750	20240731	-59.08	13350	20240819	0.37	32750	-59.08	20240731	13350	0.37	20240819	32750	-59.08	20240731	13350	0.37	20240819	0.00	N	460940	500	32 억		9843	N	N	0	N	00	N
78	20240819	121242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13520	-650	5	-4.59	2150303070	157483	29.60	14000	14120	13500	18420	9920	14170	13653.85	0.15	0	2629	15323	14746	14343	13766	13363	14545	13565	32	4250	500	9910	10	1	6471740	875	48.63	8.92	12	2.43	278.00	1516.00	32750	20240731	-58.72	13390	20240813	0.97	32750	-58.72	20240731	13390	0.97	20240813	32750	-58.72	20240731	13390	0.97	20240813	0.00	N	460940	500	32 억		9843	N	N	0	N	00	N
79	20240819	111245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13570	-600	5	-4.23	1891546210	138408	26.01	14000	14120	13500	18420	9920	14170	13666.07	0.15	0	3576	15323	14746	14343	13766	13363	14545	13565	32	4250	500	9910	10	1	6471740	878	48.81	8.95	12	2.14	278.00	1516.00	32750	20240731	-58.56	13390	20240813	1.34	32750	-58.56	20240731	13390	1.34	20240813	32750	-58.56	20240731	13390	1.34	20240813	0.00	N	460940	500	32 억		9843	N	N	0	N	00	N
80	20240819	101242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13700	-470	5	-3.32	1520816210	111289	20.92	14000	14120	13500	18420	9920	14170	13665.00	0.15	0	3360	15323	14746	14343	13766	13363	14545	13565	32	4250	500	9910	10	1	6471740	887	49.28	9.04	12	1.72	278.00	1516.00	32750	20240731	-58.17	13390	20240813	2.32	32750	-58.17	20240731	13390	2.32	20240813	32750	-58.17	20240731	13390	2.32	20240813	0.00	N	460940	500	32 억		9843	N	N	0	N	00	N
81	20240819	091240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13620	-550	5	-3.88	580344490	42046	7.90	14000	14120	13610	18420	9920	14170	13801.70	0.15	0	-955	15323	14746	14343	13766	13363	14545	13565	32	4250	500	9910	10	1	6471740	881	48.99	8.98	12	0.65	278.00	1516.00	32750	20240731	-58.41	13390	20240813	1.72	32750	-58.41	20240731	13390	1.72	20240813	32750	-58.41	20240731	13390	1.72	20240813	0.00	N	460940	500	32 억		9843	N	N	0	N	00	N
82	20240816	161230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14170	140	2	1.00	7466054100	520404	20.29	14300	14920	13940	18230	9830	14030	14347.19	0.33	0	-11415	16876	15452	14486	13062	12096	16165	13775	32	4200	500	9820	10	1	6471740	917	50.97	9.35	12	8.04	278.00	1516.00	32750	20240731	-56.73	13390	20240813	5.83	32750	-56.73	20240731	13390	5.83	20240813	32750	-56.73	20240731	13390	5.83	20240813	0.00	N	460940	500	32 억		21651	N	N	0	N	00	N
83	20240816	151240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14170	140	2	1.00	7029504850	489486	19.08	14300	14920	13940	18230	9830	14030	14360.99	0.33	0	-14703	16876	15452	14486	13062	12096	16165	13775	32	4200	500	9820	10	1	6471740	917	50.97	9.35	12	7.56	278.00	1516.00	32750	20240731	-56.73	13390	20240813	5.83	32750	-56.73	20240731	13390	5.83	20240813	32750	-56.73	20240731	13390	5.83	20240813	0.00	N	460940	500	32 억		21651	N	N	0	N	00	N
84	20240816	141242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14310	280	2	2.00	6643473520	462332	18.03	14300	14920	13940	18230	9830	14030	14369.49	0.33	0	-13736	16876	15452	14486	13062	12096	16165	13775	32	4200	500	9820	10	1	6471740	926	51.47	9.44	12	7.14	278.00	1516.00	32750	20240731	-56.31	13390	20240813	6.87	32750	-56.31	20240731	13390	6.87	20240813	32750	-56.31	20240731	13390	6.87	20240813	0.00	N	460940	500	32 억		21651	N	N	0	N	00	N
85	20240816	131243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14090	60	2	0.43	5701474110	396124	15.44	14300	14920	13980	18230	9830	14030	14393.16	0.33	0	-10531	16876	15452	14486	13062	12096	16165	13775	32	4200	500	9820	10	1	6471740	912	50.68	9.29	12	6.12	278.00	1516.00	32750	20240731	-56.98	13390	20240813	5.23	32750	-56.98	20240731	13390	5.23	20240813	32750	-56.98	20240731	13390	5.23	20240813	0.00	N	460940	500	32 억		21651	N	N	0	N	00	N
86	20240816	121235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14280	250	2	1.78	5272202120	365682	14.26	14300	14920	14070	18230	9830	14030	14417.45	0.33	0	-10301	16876	15452	14486	13062	12096	16165	13775	32	4200	500	9820	10	1	6471740	924	51.37	9.42	12	5.65	278.00	1516.00	32750	20240731	-56.40	13390	20240813	6.65	32750	-56.40	20240731	13390	6.65	20240813	32750	-56.40	20240731	13390	6.65	20240813	0.00	N	460940	500	32 억		21651	N	N	0	N	00	N
87	20240816	111240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14280	250	2	1.78	4852249810	336193	13.11	14300	14920	14070	18230	9830	14030	14432.93	0.33	0	-6273	16876	15452	14486	13062	12096	16165	13775	32	4200	500	9820	10	1	6471740	924	51.37	9.42	12	5.19	278.00	1516.00	32750	20240731	-56.40	13390	20240813	6.65	32750	-56.40	20240731	13390	6.65	20240813	32750	-56.40	20240731	13390	6.65	20240813	0.00	N	460940	500	32 억		21651	N	N	0	N	00	N
88	20240816	101236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14520	490	2	3.49	3906366460	270186	10.53	14300	14920	14070	18230	9830	14030	14458.07	0.33	0	-8689	16876	15452	14486	13062	12096	16165	13775	32	4200	500	9820	10	1	6471740	940	52.23	9.58	12	4.17	278.00	1516.00	32750	20240731	-55.66	13390	20240813	8.44	32750	-55.66	20240731	13390	8.44	20240813	32750	-55.66	20240731	13390	8.44	20240813	0.00	N	460940	500	32 억		21651	N	N	0	N	00	N
89	20240816	091239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14170	140	2	1.00	822879640	57841	2.26	14300	14340	14070	18230	9830	14030	14226.59	0.33	0	482	16876	15452	14486	13062	12096	16165	13775	32	4200	500	9820	10	1	6471740	917	50.97	9.35	12	0.89	278.00	1516.00	32750	20240731	-56.73	13390	20240813	5.83	32750	-56.73	20240731	13390	5.83	20240813	32750	-56.73	20240731	13390	5.83	20240813	0.00	N	460940	500	32 억		21651	N	N	0	N	00	N
90	20240814	161240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14030	510	2	3.77	38045161360	2527298	667.14	13820	15910	13520	17570	9470	13520	15055.18	0.07	0	17362	15033	14276	13833	13076	12633	14055	12855	32	4050	500	9460	10	1	6471740	908	50.47	9.25	12	39.05	278.00	1516.00	32750	20240731	-57.16	13390	20240813	4.78	32750	-57.16	20240731	13390	4.78	20240813	32750	-57.16	20240731	13390	4.78	20240813	0.00	N	460940	500	32 억		4589	N	N	0	N	00	N
91	20240814	151241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13980	460	2	3.40	37526587110	2490166	657.33	13820	15910	13520	17570	9470	13520	15069.91	0.07	0	19248	15033	14276	13833	13076	12633	14055	12855	32	4050	500	9460	10	1	6471740	905	50.29	9.22	12	38.48	278.00	1516.00	32750	20240731	-57.31	13390	20240813	4.41	32750	-57.31	20240731	13390	4.41	20240813	32750	-57.31	20240731	13390	4.41	20240813	0.00	N	460940	500	32 억		4589	N	N	0	N	00	N
92	20240814	141248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14050	530	2	3.92	36891157210	2444611	645.31	13820	15910	13520	17570	9470	13520	15090.81	0.07	0	21061	15033	14276	13833	13076	12633	14055	12855	32	4050	500	9460	10	1	6471740	909	50.54	9.27	12	37.77	278.00	1516.00	32750	20240731	-57.10	13390	20240813	4.93	32750	-57.10	20240731	13390	4.93	20240813	32750	-57.10	20240731	13390	4.93	20240813	0.00	N	460940	500	32 억		4589	N	N	0	N	00	N
93	20240814	131243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14390	870	2	6.43	34284885440	2259780	596.52	13820	15910	13520	17570	9470	13520	15171.78	0.07	0	17060	15033	14276	13833	13076	12633	14055	12855	32	4050	500	9460	10	1	6471740	931	51.76	9.49	12	34.92	278.00	1516.00	32750	20240731	-56.06	13390	20240813	7.47	32750	-56.06	20240731	13390	7.47	20240813	32750	-56.06	20240731	13390	7.47	20240813	0.00	N	460940	500	32 억		4589	N	N	0	N	00	N
94	20240814	121234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15820	2300	2	17.01	23911345470	1576009	416.02	13820	15910	13520	17570	9470	13520	15172.09	0.07	0	661	15033	14276	13833	13076	12633	14055	12855	32	4050	500	9460	10	1	6471740	1024	56.91	10.44	12	24.35	278.00	1516.00	32750	20240731	-51.69	13390	20240813	18.15	32750	-51.69	20240731	13390	18.15	20240813	32750	-51.69	20240731	13390	18.15	20240813	0.00	N	460940	500	32 억		4589	N	N	0	N	00	N
95	20240814	111231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13730	210	2	1.55	1326192050	96530	25.48	13820	13940	13520	17570	9470	13520	13738.65	0.07	0	1025	15033	14276	13833	13076	12633	14055	12855	32	4050	500	9460	10	1	6471740	889	49.39	9.06	12	1.49	278.00	1516.00	32750	20240731	-58.08	13390	20240813	2.54	32750	-58.08	20240731	13390	2.54	20240813	32750	-58.08	20240731	13390	2.54	20240813	0.00	N	460940	500	32 억		4589	N	N	0	N	00	N
96	20240814	101228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13590	70	2	0.52	1111514120	80831	21.34	13820	13940	13520	17570	9470	13520	13751.09	0.07	0	58	15033	14276	13833	13076	12633	14055	12855	32	4050	500	9460	10	1	6471740	880	48.88	8.96	12	1.25	278.00	1516.00	32750	20240731	-58.50	13390	20240813	1.49	32750	-58.50	20240731	13390	1.49	20240813	32750	-58.50	20240731	13390	1.49	20240813	0.00	N	460940	500	32 억		4589	N	N	0	N	00	N
97	20240814	091302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13910	390	2	2.88	416848370	30125	7.95	13820	13940	13750	17570	9470	13520	13837.29	0.07	0	-1505	15033	14276	13833	13076	12633	14055	12855	32	4050	500	9460	10	1	6471740	900	50.04	9.18	12	0.47	278.00	1516.00	32750	20240731	-57.53	13390	20240813	3.88	32750	-57.53	20240731	13390	3.88	20240813	32750	-57.53	20240731	13390	3.88	20240813	0.00	N	460940	500	32 억		4589	N	N	0	N	00	N
98	20240813	161222	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13520	-970	5	-6.69	4929783760	355530	83.44	14530	14590	13390	18830	10150	14490	13869.39	0.05	0	4226	15596	15042	14736	14182	13876	14890	14030	32	4340	500	10140	10	1	6471740	875	48.63	8.92	12	5.49	278.00	1516.00	32750	20240731	-58.72	13390	20240813	0.97	32750	-58.72	20240731	13390	0.97	20240813	32750	-58.72	20240731	13390	0.97	20240813	0.00	N	460940	500	32 억		3013	N	N	0	N	00	N
99	20240813	151232	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13530	-960	5	-6.63	4553330120	327692	76.91	14530	14590	13390	18830	10150	14490	13894.76	0.05	0	5302	15596	15042	14736	14182	13876	14890	14030	32	4340	500	10140	10	1	6471740	876	48.67	8.92	12	5.06	278.00	1516.00	32750	20240731	-58.69	13390	20240813	1.05	32750	-58.69	20240731	13390	1.05	20240813	32750	-58.69	20240731	13390	1.05	20240813	0.00	N	460940	500	32 억		3013	N	N	0	N	00	N
100	20240813	141226	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13590	-900	5	-6.21	4113610430	295295	69.31	14530	14590	13390	18830	10150	14490	13930.11	0.05	0	5258	15596	15042	14736	14182	13876	14890	14030	32	4340	500	10140	10	1	6471740	880	48.88	8.96	12	4.56	278.00	1516.00	32750	20240731	-58.50	13390	20240813	1.49	32750	-58.50	20240731	13390	1.49	20240813	32750	-58.50	20240731	13390	1.49	20240813	0.00	N	460940	500	32 억		3013	N	N	0	N	00	N
101	20240813	131226	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13650	-840	5	-5.80	3727457430	266895	62.64	14530	14590	13390	18830	10150	14490	13965.59	0.05	0	2851	15596	15042	14736	14182	13876	14890	14030	32	4340	500	10140	10	1	6471740	883	49.10	9.00	12	4.12	278.00	1516.00	32750	20240731	-58.32	13390	20240813	1.94	32750	-58.32	20240731	13390	1.94	20240813	32750	-58.32	20240731	13390	1.94	20240813	0.00	N	460940	500	32 억		3013	N	N	0	N	00	N
102	20240813	121221	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13590	-900	5	-6.21	3541049470	253256	59.44	14530	14590	13390	18830	10150	14490	13981.67	0.05	0	1026	15596	15042	14736	14182	13876	14890	14030	32	4340	500	10140	10	1	6471740	880	48.88	8.96	12	3.91	278.00	1516.00	32750	20240731	-58.50	13390	20240813	1.49	32750	-58.50	20240731	13390	1.49	20240813	32750	-58.50	20240731	13390	1.49	20240813	0.00	N	460940	500	32 억		3013	N	N	0	N	00	N
103	20240813	111219	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13750	-740	5	-5.11	2958856550	210331	49.37	14530	14590	13700	18830	10150	14490	14067.19	0.05	0	249	15596	15042	14736	14182	13876	14890	14030	32	4340	500	10140	10	1	6471740	890	49.46	9.07	12	3.25	278.00	1516.00	32750	20240731	-58.02	13700	20240813	0.36	32750	-58.02	20240731	13700	0.36	20240813	32750	-58.02	20240731	13700	0.36	20240813	0.00	N	460940	500	32 억		3013	N	N	0	N	00	N
104	20240813	101216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13960	-530	5	-3.66	1896342370	133447	31.32	14530	14590	13950	18830	10150	14490	14210.00	0.05	0	2796	15596	15042	14736	14182	13876	14890	14030	32	4340	500	10140	10	1	6471740	903	50.22	9.21	12	2.06	278.00	1516.00	32750	20240731	-57.37	13850	20240805	0.79	32750	-57.37	20240731	13850	0.79	20240805	32750	-57.37	20240731	13850	0.79	20240805	0.00	N	460940	500	32 억		3013	N	N	0	N	00	N
105	20240813	091222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14250	-240	5	-1.66	574656490	39741	9.33	14530	14590	14220	18830	10150	14490	14459.88	0.05	0	4889	15596	15042	14736	14182	13876	14890	14030	32	4340	500	10140	10	1	6471740	922	51.26	9.40	12	0.61	278.00	1516.00	32750	20240731	-56.49	13850	20240805	2.89	32750	-56.49	20240731	13850	2.89	20240805	32750	-56.49	20240731	13850	2.89	20240805	0.00	N	460940	500	32 억		3013	N	N	0	N	00	N
106	20240812	161205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14490	-640	5	-4.23	6151581610	414669	47.88	15120	15290	14430	19660	10600	15130	14835.86	0.07	0	-43	16503	15816	15323	14636	14143	15570	14390	32	4530	500	10590	10	1	6471740	938	52.12	9.56	12	6.41	278.00	1516.00	32750	20240731	-55.76	13850	20240805	4.62	32750	-55.76	20240731	13850	4.62	20240805	32750	-55.76	20240731	13850	4.62	20240805	0.00	N	460940	500	32 억		4606	N	N	0	N	00	N
107	20240812	151212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14490	-640	5	-4.23	5829717540	392470	45.32	15120	15290	14430	19660	10600	15130	14853.85	0.07	0	534	16503	15816	15323	14636	14143	15570	14390	32	4530	500	10590	10	1	6471740	938	52.12	9.56	12	6.06	278.00	1516.00	32750	20240731	-55.76	13850	20240805	4.62	32750	-55.76	20240731	13850	4.62	20240805	32750	-55.76	20240731	13850	4.62	20240805	0.00	N	460940	500	32 억		4606	N	N	0	N	00	N
108	20240812	141210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14540	-590	5	-3.90	5403812190	363150	41.93	15120	15290	14430	19660	10600	15130	14880.32	0.07	0	715	16503	15816	15323	14636	14143	15570	14390	32	4530	500	10590	10	1	6471740	941	52.30	9.59	12	5.61	278.00	1516.00	32750	20240731	-55.60	13850	20240805	4.98	32750	-55.60	20240731	13850	4.98	20240805	32750	-55.60	20240731	13850	4.98	20240805	0.00	N	460940	500	32 억		4606	N	N	0	N	00	N
109	20240812	131206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14540	-590	5	-3.90	5023022180	336901	38.90	15120	15290	14430	19660	10600	15130	14909.43	0.07	0	1069	16503	15816	15323	14636	14143	15570	14390	32	4530	500	10590	10	1	6471740	941	52.30	9.59	12	5.21	278.00	1516.00	32750	20240731	-55.60	13850	20240805	4.98	32750	-55.60	20240731	13850	4.98	20240805	32750	-55.60	20240731	13850	4.98	20240805	0.00	N	460940	500	32 억		4606	N	N	0	N	00	N
110	20240812	121208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14610	-520	5	-3.44	4692870510	314189	36.28	15120	15290	14430	19660	10600	15130	14936.40	0.07	0	973	16503	15816	15323	14636	14143	15570	14390	32	4530	500	10590	10	1	6471740	946	52.55	9.64	12	4.85	278.00	1516.00	32750	20240731	-55.39	13850	20240805	5.49	32750	-55.39	20240731	13850	5.49	20240805	32750	-55.39	20240731	13850	5.49	20240805	0.00	N	460940	500	32 억		4606	N	N	0	N	00	N
111	20240812	111210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14670	-460	5	-3.04	3726452100	247869	28.62	15120	15290	14670	19660	10600	15130	15033.92	0.07	0	2578	16503	15816	15323	14636	14143	15570	14390	32	4530	500	10590	10	1	6471740	949	52.77	9.68	12	3.83	278.00	1516.00	32750	20240731	-55.21	13850	20240805	5.92	32750	-55.21	20240731	13850	5.92	20240805	32750	-55.21	20240731	13850	5.92	20240805	0.00	N	460940	500	32 억		4606	N	N	0	N	00	N
112	20240812	101156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14990	-140	5	-0.93	2751958970	182098	21.03	15120	15290	14900	19660	10600	15130	15112.51	0.07	0	2114	16503	15816	15323	14636	14143	15570	14390	32	4530	500	10590	10	1	6471740	970	53.92	9.89	12	2.81	278.00	1516.00	32750	20240731	-54.23	13850	20240805	8.23	32750	-54.23	20240731	13850	8.23	20240805	32750	-54.23	20240731	13850	8.23	20240805	0.00	N	460940	500	32 억		4606	N	N	0	N	00	N
113	20240812	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15190	60	2	0.40	976286670	64685	7.47	15120	15290	14900	19660	10600	15130	15092.88	0.07	0	1880	16503	15816	15323	14636	14143	15570	14390	32	4530	500	10590	10	1	6471740	983	54.64	10.02	12	1.00	278.00	1516.00	32750	20240731	-53.62	13850	20240805	9.68	32750	-53.62	20240731	13850	9.68	20240805	32750	-53.62	20240731	13850	9.68	20240805	0.00	N	460940	500	32 억		4606	N	N	0	N	00	N
114	20240809	161147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15130	-250	5	-1.63	13093835860	845967	84.40	15800	16010	14830	19990	10770	15380	15479.31	0.06	0	2356	17053	16216	15733	14896	14413	15975	14655	32	4610	500	10760	10	1	6471740	979	54.42	9.98	12	13.07	278.00	1516.00	32750	20240731	-53.80	13850	20240805	9.24	32750	-53.80	20240731	13850	9.24	20240805	32750	-53.80	20240731	13850	9.24	20240805	0.00	N	460940	500	32 억		3894	N	N	0	N	00	N
115	20240809	151219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15100	-280	5	-1.82	12609270760	813860	81.20	15800	16010	14830	19990	10770	15380	15493.17	0.06	0	2195	17053	16216	15733	14896	14413	15975	14655	32	4610	500	10760	10	1	6471740	977	54.32	9.96	12	12.58	278.00	1516.00	32750	20240731	-53.89	13850	20240805	9.03	32750	-53.89	20240731	13850	9.03	20240805	32750	-53.89	20240731	13850	9.03	20240805	0.00	N	460940	500	32 억		3894	N	N	0	N	00	N
116	20240809	141227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15090	-290	5	-1.89	9343494640	598965	59.76	15800	16010	14830	19990	10770	15380	15599.40	0.06	0	6308	17053	16216	15733	14896	14413	15975	14655	32	4610	500	10760	10	1	6471740	977	54.28	9.95	12	9.26	278.00	1516.00	32750	20240731	-53.92	13850	20240805	8.95	32750	-53.92	20240731	13850	8.95	20240805	32750	-53.92	20240731	13850	8.95	20240805	0.00	N	460940	500	32 억		3894	N	N	0	N	00	N
117	20240809	131213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15580	200	2	1.30	6880567990	436687	43.57	15800	16010	15460	19990	10770	15380	15756.29	0.06	0	4225	17053	16216	15733	14896	14413	15975	14655	32	4610	500	10760	10	1	6471740	1008	56.04	10.28	12	6.75	278.00	1516.00	32750	20240731	-52.43	13850	20240805	12.49	32750	-52.43	20240731	13850	12.49	20240805	32750	-52.43	20240731	13850	12.49	20240805	0.00	N	460940	500	32 억		3894	N	N	0	N	00	N
118	20240809	121212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15590	210	2	1.37	6558897990	416009	41.51	15800	16010	15460	19990	10770	15380	15766.24	0.06	0	3918	17053	16216	15733	14896	14413	15975	14655	32	4610	500	10760	10	1	6471740	1009	56.08	10.28	12	6.43	278.00	1516.00	32750	20240731	-52.40	13850	20240805	12.56	32750	-52.40	20240731	13850	12.56	20240805	32750	-52.40	20240731	13850	12.56	20240805	0.00	N	460940	500	32 억		3894	N	N	0	N	00	N
119	20240809	111205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15770	390	2	2.54	5891991520	373369	37.25	15800	16010	15460	19990	10770	15380	15780.61	0.06	0	5042	17053	16216	15733	14896	14413	15975	14655	32	4610	500	10760	10	1	6471740	1021	56.73	10.40	12	5.77	278.00	1516.00	32750	20240731	-51.85	13850	20240805	13.86	32750	-51.85	20240731	13850	13.86	20240805	32750	-51.85	20240731	13850	13.86	20240805	0.00	N	460940	500	32 억		3894	N	N	0	N	00	N
120	20240809	101210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15610	230	2	1.50	4826307030	305961	30.53	15800	16010	15460	19990	10770	15380	15774.26	0.06	0	4633	17053	16216	15733	14896	14413	15975	14655	32	4610	500	10760	10	1	6471740	1010	56.15	10.30	12	4.73	278.00	1516.00	32750	20240731	-52.34	13850	20240805	12.71	32750	-52.34	20240731	13850	12.71	20240805	32750	-52.34	20240731	13850	12.71	20240805	0.00	N	460940	500	32 억		3894	N	N	0	N	00	N
121	20240809	091210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15880	500	2	3.25	2947834130	186083	18.57	15800	16010	15610	19990	10770	15380	15841.50	0.06	0	19124	17053	16216	15733	14896	14413	15975	14655	32	4610	500	10760	10	1	6471740	1028	57.12	10.47	12	2.88	278.00	1516.00	32750	20240731	-51.51	13850	20240805	14.66	32750	-51.51	20240731	13850	14.66	20240805	32750	-51.51	20240731	13850	14.66	20240805	0.00	N	460940	500	32 억		3894	N	N	0	N	00	N
122	20240808	161146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15380	60	2	0.39	15436083420	974367	116.85	15650	16570	15250	19910	10730	15320	15843.52	0.26	0	-12518	17373	16346	15803	14776	14233	16075	14505	32	4590	500	10720	10	1	6471740	995	55.32	10.15	12	15.06	278.00	1516.00	32750	20240731	-53.04	13850	20240805	11.05	32750	-53.04	20240731	13850	11.05	20240805	32750	-53.04	20240731	13850	11.05	20240805	0.00	N	460940	500	32 억		16961	N	N	0	N	00	N
123	20240808	151203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15330	10	2	0.07	14979905020	944711	113.29	15650	16570	15250	19910	10730	15320	15856.60	0.26	0	-12585	17373	16346	15803	14776	14233	16075	14505	32	4590	500	10720	10	1	6471740	992	55.14	10.11	12	14.60	278.00	1516.00	32750	20240731	-53.19	13850	20240805	10.69	32750	-53.19	20240731	13850	10.69	20240805	32750	-53.19	20240731	13850	10.69	20240805	0.00	N	460940	500	32 억		16961	N	N	0	N	00	N
124	20240808	141203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15630	310	2	2.02	13174779290	827701	99.26	15650	16570	15340	19910	10730	15320	15917.32	0.26	0	-10139	17373	16346	15803	14776	14233	16075	14505	32	4590	500	10720	10	1	6471740	1012	56.22	10.31	12	12.79	278.00	1516.00	32750	20240731	-52.27	13850	20240805	12.85	32750	-52.27	20240731	13850	12.85	20240805	32750	-52.27	20240731	13850	12.85	20240805	0.00	N	460940	500	32 억		16961	N	N	0	N	00	N
125	20240808	131201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15790	470	2	3.07	12147888500	762760	91.47	15650	16570	15340	19910	10730	15320	15926.23	0.26	0	-8607	17373	16346	15803	14776	14233	16075	14505	32	4590	500	10720	10	1	6471740	1022	56.80	10.42	12	11.79	278.00	1516.00	32750	20240731	-51.79	13850	20240805	14.01	32750	-51.79	20240731	13850	14.01	20240805	32750	-51.79	20240731	13850	14.01	20240805	0.00	N	460940	500	32 억		16961	N	N	0	N	00	N
126	20240808	121203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15850	530	2	3.46	11421842190	716631	85.94	15650	16570	15340	19910	10730	15320	15938.25	0.26	0	-10128	17373	16346	15803	14776	14233	16075	14505	32	4590	500	10720	10	1	6471740	1026	57.01	10.46	12	11.07	278.00	1516.00	32750	20240731	-51.60	13850	20240805	14.44	32750	-51.60	20240731	13850	14.44	20240805	32750	-51.60	20240731	13850	14.44	20240805	0.00	N	460940	500	32 억		16961	N	N	0	N	00	N
127	20240808	111202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15940	620	2	4.05	10162856860	638133	76.52	15650	16570	15340	19910	10730	15320	15925.92	0.26	0	-10166	17373	16346	15803	14776	14233	16075	14505	32	4590	500	10720	10	1	6471740	1032	57.34	10.51	12	9.86	278.00	1516.00	32750	20240731	-51.33	13850	20240805	15.09	32750	-51.33	20240731	13850	15.09	20240805	32750	-51.33	20240731	13850	15.09	20240805	0.00	N	460940	500	32 억		16961	N	N	0	N	00	N
128	20240808	101156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15600	280	2	1.83	4179824680	267293	32.05	15650	15850	15340	19910	10730	15320	15637.61	0.26	0	-5923	17373	16346	15803	14776	14233	16075	14505	32	4590	500	10720	10	1	6471740	1010	56.12	10.29	12	4.13	278.00	1516.00	32750	20240731	-52.37	13850	20240805	12.64	32750	-52.37	20240731	13850	12.64	20240805	32750	-52.37	20240731	13850	12.64	20240805	0.00	N	460940	500	32 억		16961	N	N	0	N	00	N
129	20240808	091150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15500	180	2	1.17	2274932430	145167	17.41	15650	15850	15470	19910	10730	15320	15671.14	0.26	0	-6667	17373	16346	15803	14776	14233	16075	14505	32	4590	500	10720	10	1	6471740	1003	55.76	10.22	12	2.24	278.00	1516.00	32750	20240731	-52.67	13850	20240805	11.91	32750	-52.67	20240731	13850	11.91	20240805	32750	-52.67	20240731	13850	11.91	20240805	0.00	N	460940	500	32 억		16961	N	N	0	N	00	N
130	20240807	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15320	-660	5	-4.13	12729578190	801765	21.13	15660	16830	15260	20750	11190	15980	15878.46	0.56	0	-19180	19773	17876	16343	14446	12913	18825	15395	32	4770	500	11180	10	1	6471740	991	55.11	10.11	12	12.39	278.00	1516.00	32750	20240731	-53.22	13850	20240805	10.61	32750	-53.22	20240731	13850	10.61	20240805	32750	-53.22	20240731	13850	10.61	20240805	0.00	N	460940	500	32 억		36128	N	N	0	N	00	N
131	20240807	151150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15360	-620	5	-3.88	12125805650	762349	20.09	15660	16830	15260	20750	11190	15980	15905.83	0.56	0	-20926	19773	17876	16343	14446	12913	18825	15395	32	4770	500	11180	10	1	6471740	994	55.25	10.13	12	11.78	278.00	1516.00	32750	20240731	-53.10	13850	20240805	10.90	32750	-53.10	20240731	13850	10.90	20240805	32750	-53.10	20240731	13850	10.90	20240805	0.00	N	460940	500	32 억		36128	N	N	0	N	00	N
132	20240807	141155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15610	-370	5	-2.32	10161122440	635276	16.74	15660	16830	15480	20750	11190	15980	15994.82	0.56	0	-6982	19773	17876	16343	14446	12913	18825	15395	32	4770	500	11180	10	1	6471740	1010	56.15	10.30	12	9.82	278.00	1516.00	32750	20240731	-52.34	13850	20240805	12.71	32750	-52.34	20240731	13850	12.71	20240805	32750	-52.34	20240731	13850	12.71	20240805	0.00	N	460940	500	32 억		36128	N	N	0	N	00	N
133	20240807	131147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15870	-110	5	-0.69	8527910930	530735	13.99	15660	16830	15610	20750	11190	15980	16068.15	0.56	0	2433	19773	17876	16343	14446	12913	18825	15395	32	4770	500	11180	10	1	6471740	1027	57.09	10.47	12	8.20	278.00	1516.00	32750	20240731	-51.54	13850	20240805	14.58	32750	-51.54	20240731	13850	14.58	20240805	32750	-51.54	20240731	13850	14.58	20240805	0.00	N	460940	500	32 억		36128	N	N	0	N	00	N
134	20240807	121151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15990	10	2	0.06	7728433270	480661	12.67	15660	16830	15610	20750	11190	15980	16078.80	0.56	0	12480	19773	17876	16343	14446	12913	18825	15395	32	4770	500	11180	10	1	6471740	1035	57.52	10.55	12	7.43	278.00	1516.00	32750	20240731	-51.18	13850	20240805	15.45	32750	-51.18	20240731	13850	15.45	20240805	32750	-51.18	20240731	13850	15.45	20240805	0.00	N	460940	500	32 억		36128	N	N	0	N	00	N
135	20240807	111148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16050	70	2	0.44	6761354480	420076	11.07	15660	16830	15610	20750	11190	15980	16095.60	0.56	0	16128	19773	17876	16343	14446	12913	18825	15395	32	4770	500	11180	10	1	6471740	1039	57.73	10.59	12	6.49	278.00	1516.00	32750	20240731	-50.99	13850	20240805	15.88	32750	-50.99	20240731	13850	15.88	20240805	32750	-50.99	20240731	13850	15.88	20240805	0.00	N	460940	500	32 억		36128	N	N	0	N	00	N
136	20240807	101141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16120	140	2	0.88	5146048040	319395	8.42	15660	16830	15610	20750	11190	15980	16111.94	0.56	0	21785	19773	17876	16343	14446	12913	18825	15395	32	4770	500	11180	10	1	6471740	1043	57.99	10.63	12	4.94	278.00	1516.00	32750	20240731	-50.78	13850	20240805	16.39	32750	-50.78	20240731	13850	16.39	20240805	32750	-50.78	20240731	13850	16.39	20240805	0.00	N	460940	500	32 억		36128	N	N	0	N	00	N
137	20240807	091228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16030	50	2	0.31	1614639640	101620	2.68	15660	16200	15610	20750	11190	15980	15888.82	0.56	0	15811	19773	17876	16343	14446	12913	18825	15395	32	4770	500	11180	10	1	6471740	1037	57.66	10.57	12	1.57	278.00	1516.00	32750	20240731	-51.05	13850	20240805	15.74	32750	-51.05	20240731	13850	15.74	20240805	32750	-51.05	20240731	13850	15.74	20240805	0.00	N	460940	500	32 억		36128	N	N	0	N	00	N
138	20240806	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15980	750	2	4.92	62904033010	3726246	302.90	15410	18240	14810	19790	10670	15230	16886.44	0.72	0	-10319	21763	18496	16173	12906	10583	17335	11745	32	4560	500	10660	10	1	6471740	1034	57.48	10.54	12	57.58	278.00	1516.00	32750	20240731	-51.21	13850	20240805	15.38	32750	-51.21	20240731	13850	15.38	20240805	32750	-51.21	20240731	13850	15.38	20240805	0.00	N	460940	500	32 억		46513	N	N	0	N	00	N
139	20240806	151145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16120	890	2	5.84	61936245980	3666012	298.01	15410	18240	14810	19790	10670	15230	16897.44	0.72	0	-10425	21763	18496	16173	12906	10583	17335	11745	32	4560	500	10660	10	1	6471740	1043	57.99	10.63	12	56.65	278.00	1516.00	32750	20240731	-50.78	13850	20240805	16.39	32750	-50.78	20240731	13850	16.39	20240805	32750	-50.78	20240731	13850	16.39	20240805	0.00	N	460940	500	32 억		46513	N	N	0	N	00	N
140	20240806	141138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16590	1360	2	8.93	57947853450	3423790	278.32	15410	18240	14810	19790	10670	15230	16928.03	0.72	0	-17287	21763	18496	16173	12906	10583	17335	11745	32	4560	500	10660	10	1	6471740	1074	59.68	10.94	12	52.90	278.00	1516.00	32750	20240731	-49.34	13850	20240805	19.78	32750	-49.34	20240731	13850	19.78	20240805	32750	-49.34	20240731	13850	19.78	20240805	0.00	N	460940	500	32 억		46513	N	N	0	N	00	N
141	20240806	131142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16930	1700	2	11.16	47971078810	2830707	230.11	15410	18240	14810	19790	10670	15230	16950.32	0.72	0	-12485	21763	18496	16173	12906	10583	17335	11745	32	4560	500	10660	10	1	6471740	1096	60.90	11.17	12	43.74	278.00	1516.00	32750	20240731	-48.31	13850	20240805	22.24	32750	-48.31	20240731	13850	22.24	20240805	32750	-48.31	20240731	13850	22.24	20240805	0.00	N	460940	500	32 억		46513	N	N	0	N	00	N
142	20240806	121143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16170	940	2	6.17	43234352740	2545823	206.95	15410	18240	14810	19790	10670	15230	16986.60	0.72	0	-12660	21763	18496	16173	12906	10583	17335	11745	32	4560	500	10660	10	1	6471740	1046	58.17	10.67	12	39.34	278.00	1516.00	32750	20240731	-50.63	13850	20240805	16.75	32750	-50.63	20240731	13850	16.75	20240805	32750	-50.63	20240731	13850	16.75	20240805	0.00	N	460940	500	32 억		46513	N	N	0	N	00	N
143	20240806	111131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16120	890	2	5.84	41666577910	2448833	199.06	15410	18240	14810	19790	10670	15230	17019.24	0.72	0	-12463	21763	18496	16173	12906	10583	17335	11745	32	4560	500	10660	10	1	6471740	1043	57.99	10.63	12	37.84	278.00	1516.00	32750	20240731	-50.78	13850	20240805	16.39	32750	-50.78	20240731	13850	16.39	20240805	32750	-50.78	20240731	13850	16.39	20240805	0.00	N	460940	500	32 억		46513	N	N	0	N	00	N
144	20240806	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17810	2580	2	16.94	26698850370	1564901	127.21	15410	18240	14810	19790	10670	15230	17068.08	0.72	0	-12947	21763	18496	16173	12906	10583	17335	11745	32	4560	500	10660	10	1	6471740	1153	64.06	11.75	12	24.18	278.00	1516.00	32750	20240731	-45.62	13850	20240805	28.59	32750	-45.62	20240731	13850	28.59	20240805	32750	-45.62	20240731	13850	28.59	20240805	0.00	N	460940	500	32 억		46513	N	N	0	N	00	N
145	20240806	091139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15010	-220	5	-1.44	1735330740	112651	9.16	15410	15700	14810	19790	10670	15230	15414.28	0.72	0	-370	21763	18496	16173	12906	10583	17335	11745	32	4560	500	10660	10	1	6471740	971	53.99	9.90	12	1.74	278.00	1516.00	32750	20240731	-54.17	13850	20240805	8.38	32750	-54.17	20240731	13850	8.38	20240805	32750	-54.17	20240731	13850	8.38	20240805	0.00	N	460940	500	32 억		46513	N	N	0	N	00	N
146	20240805	161111	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15230	-3910	5	-20.43	20373531730	1197403	85.71	19200	19440	13850	24850	13400	19140	17006.96	0.49	0	19448	22220	20680	19910	18370	17600	20295	17985	32	5710	500	13390	10	1	6471740	986	54.78	10.05	12	18.50	278.00	1516.00	32750	20240731	-53.50	13850	20240805	9.96	32750	-53.50	20240731	13850	9.96	20240805	32750	-53.50	20240731	13850	9.96	20240805	0.00	N	460940	500	32 억		31953	N	N	0	N	00	N
147	20240805	151131	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14260	-4880	5	-25.50	19050644480	1108028	79.31	19200	19440	13850	24850	13400	19140	17181.12	0.49	0	17060	22220	20680	19910	18370	17600	20295	17985	32	5710	500	13390	10	1	6471740	923	51.29	9.41	12	17.12	278.00	1516.00	32750	20240731	-56.46	13850	20240805	2.96	32750	-56.46	20240731	13850	2.96	20240805	32750	-56.46	20240731	13850	2.96	20240805	0.00	N	460940	500	32 억		31953	N	N	0	N	00	N
148	20240805	141131	58	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16100	-3040	5	-15.88	15531912880	871748	62.40	19200	19440	16060	24850	13400	19140	17806.44	0.49	0	6115	22220	20680	19910	18370	17600	20295	17985	32	5710	500	13390	10	1	6471740	1042	57.91	10.62	12	13.47	278.00	1516.00	32750	20240731	-50.84	16060	20240805	0.25	32750	-50.84	20240731	16060	0.25	20240805	32750	-50.84	20240731	16060	0.25	20240805	0.00	N	460940	500	32 억		31953	N	N	0	N	00	N
149	20240805	131132	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16990	-2150	5	-11.23	13594365060	754235	53.99	19200	19440	16920	24850	13400	19140	18013.76	0.49	0	5577	22220	20680	19910	18370	17600	20295	17985	32	5710	500	13390	10	1	6471740	1100	61.12	11.21	12	11.65	278.00	1516.00	32750	20240731	-48.12	16920	20240805	0.41	32750	-48.12	20240731	16920	0.41	20240805	32750	-48.12	20240731	16920	0.41	20240805	0.00	N	460940	500	32 억		31953	N	N	0	N	00	N
150	20240805	121125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17380	-1760	5	-9.20	12369648350	682624	48.86	19200	19440	17140	24850	13400	19140	18110.35	0.49	0	4077	22220	20680	19910	18370	17600	20295	17985	32	5710	500	13390	10	1	6471740	1125	62.52	11.46	12	10.55	278.00	1516.00	32750	20240731	-46.93	17140	20240805	1.40	32750	-46.93	20240731	17140	1.40	20240805	32750	-46.93	20240731	17140	1.40	20240805	0.00	N	460940	500	32 억		31953	N	N	0	N	00	N
151	20240805	111124	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17580	-1560	5	-8.15	10925763360	599629	42.92	19200	19440	17290	24850	13400	19140	18210.20	0.49	0	2592	22220	20680	19910	18370	17600	20295	17985	32	5710	500	13390	10	1	6471740	1138	63.24	11.60	12	9.27	278.00	1516.00	32750	20240731	-46.32	17290	20240805	1.68	32750	-46.32	20240731	17290	1.68	20240805	32750	-46.32	20240731	17290	1.68	20240805	0.00	N	460940	500	32 억		31953	N	N	0	N	00	N
152	20240805	101120	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17820	-1320	5	-6.90	8011646460	433342	31.02	19200	19440	17810	24850	13400	19140	18477.52	0.49	0	1932	22220	20680	19910	18370	17600	20295	17985	32	5710	500	13390	10	1	6471740	1153	64.10	11.75	12	6.70	278.00	1516.00	32750	20240731	-45.59	17810	20240805	0.06	32750	-45.59	20240731	17810	0.06	20240805	32750	-45.59	20240731	17810	0.06	20240805	0.00	N	460940	500	32 억		31953	N	N	0	N	00	N
153	20240805	091114	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18400	-740	5	-3.87	3848588810	205273	14.69	19200	19440	18210	24850	13400	19140	18735.05	0.49	0	755	22220	20680	19910	18370	17600	20295	17985	32	5710	500	13390	10	1	6471740	1191	66.19	12.14	12	3.17	278.00	1516.00	32750	20240731	-43.82	18210	20240805	1.04	32750	-43.82	20240731	18210	1.04	20240805	32750	-43.82	20240731	18210	1.04	20240805	0.00	N	460940	500	32 억		31953	N	N	0	N	00	N
154	20240802	161105	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19140	-2910	5	-13.20	24194154280	1209283	41.91	20850	21450	19140	28650	15450	22050	20016.26	0.51	0	-1181	25716	23882	22266	20432	18816	23075	19625	32	6600	500	15430	10	1	6471740	1239	0.00	0.00	12	18.69	0.00	0.00	32750	20240731	-41.56	19140	20240802	0.00	32750	-41.56	20240731	19140	0.00	20240802	32750	-41.56	20240731	19140	0.00	20240802	0.00	N	460940	500	32 억		33217	N	N	0	N	00	N
155	20240802	151105	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19560	-2490	5	-11.29	22258210270	1109022	38.43	20850	21450	19450	28650	15450	22050	20069.82	0.51	0	-1095	25716	23882	22266	20432	18816	23075	19625	32	6600	500	15430	10	1	6471740	1266	0.00	0.00	12	17.14	0.00	0.00	32750	20240731	-40.27	19450	20240802	0.57	32750	-40.27	20240731	19450	0.57	20240802	32750	-40.27	20240731	19450	0.57	20240802	0.00	N	460940	500	32 억		33217	N	N	0	N	00	N
156	20240802	141107	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19650	-2400	5	-10.88	20411375790	1014687	35.16	20850	21450	19470	28650	15450	22050	20115.60	0.51	0	-2148	25716	23882	22266	20432	18816	23075	19625	32	6600	500	15430	10	1	6471740	1272	0.00	0.00	12	15.68	0.00	0.00	32750	20240731	-40.00	19470	20240802	0.92	32750	-40.00	20240731	19470	0.92	20240802	32750	-40.00	20240731	19470	0.92	20240802	0.00	N	460940	500	32 억		33217	N	N	0	N	00	N
157	20240802	131106	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19690	-2360	5	-10.70	19288077870	957606	33.18	20850	21450	19470	28650	15450	22050	20141.63	0.51	0	-916	25716	23882	22266	20432	18816	23075	19625	32	6600	500	15430	10	1	6471740	1274	0.00	0.00	12	14.80	0.00	0.00	32750	20240731	-39.88	19470	20240802	1.13	32750	-39.88	20240731	19470	1.13	20240802	32750	-39.88	20240731	19470	1.13	20240802	0.00	N	460940	500	32 억		33217	N	N	0	N	00	N
158	20240802	121106	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19620	-2430	5	-11.02	17265453470	855003	29.63	20850	21450	19480	28650	15450	22050	20193.07	0.51	0	-1783	25716	23882	22266	20432	18816	23075	19625	32	6600	500	15430	10	1	6471740	1270	0.00	0.00	12	13.21	0.00	0.00	32750	20240731	-40.09	19480	20240802	0.72	32750	-40.09	20240731	19480	0.72	20240802	32750	-40.09	20240731	19480	0.72	20240802	0.00	N	460940	500	32 억		33217	N	N	0	N	00	N
159	20240802	111106	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19740	-2310	5	-10.48	14548195540	716315	24.82	20850	21450	19650	28650	15450	22050	20309.35	0.51	0	1164	25716	23882	22266	20432	18816	23075	19625	32	6600	500	15430	10	1	6471740	1278	0.00	0.00	12	11.07	0.00	0.00	32750	20240731	-39.73	19650	20240802	0.46	32750	-39.73	20240731	19650	0.46	20240802	32750	-39.73	20240731	19650	0.46	20240802	0.00	N	460940	500	32 억		33217	N	N	0	N	00	N
160	20240802	101102	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19950	-2100	5	-9.52	11115723290	543523	18.84	20850	21450	19750	28650	15450	22050	20450.74	0.51	0	524	25716	23882	22266	20432	18816	23075	19625	32	6600	500	15430	10	1	6471740	1291	0.00	0.00	12	8.40	0.00	0.00	32750	20240731	-39.08	19750	20240802	1.01	32750	-39.08	20240731	19750	1.01	20240802	32750	-39.08	20240731	19750	1.01	20240802	0.00	N	460940	500	32 억		33217	N	N	0	N	00	N
161	20240802	091109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21100	-950	5	-4.31	3069630050	145875	5.06	20850	21450	20850	28650	15450	22050	21041.68	0.51	0	-3131	25716	23882	22266	20432	18816	23075	19625	32	6600	500	15430	50	1	6471740	1366	0.00	0.00	12	2.25	0.00	0.00	32750	20240731	-35.57	20650	20240801	2.18	32750	-35.57	20240731	20650	2.18	20240801	32750	-35.57	20240731	20650	2.18	20240801	0.00	N	460940	500	32 억		33217	N	N	0	N	00	N