KissMeData/041830/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25750	700	2	2.79	2795759350	108405	141.60	25050	26200	25000	32550	17550	25050	25789.95	35.51	0	-10237	25750	25400	24950	24600	24150	25575	24775	68	7500	500	18530	50	1	13683782	3524	9.59	1.35	12	0.79	2684.00	19063.00	30700	20240401	-16.12	21150	20231023	21.75	30700	-16.12	20240401	21500	19.77	20240806	30700	-16.12	20240401	21150	21.75	20231023	0.52	N	041830	500	68 억		4859604	N	N	80	N	00	N
3	20240830	150457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25700	650	2	2.59	2757328300	106911	139.65	25050	26200	25000	32550	17550	25050	25790.88	35.51	0	-10073	25750	25400	24950	24600	24150	25575	24775	68	7500	500	18530	50	1	13683782	3517	9.58	1.35	12	0.78	2684.00	19063.00	30700	20240401	-16.29	21150	20231023	21.51	30700	-16.29	20240401	21500	19.53	20240806	30700	-16.29	20240401	21150	21.51	20231023	0.52	N	041830	500	68 억		4859604	N	N	129	N	00	N
4	20240830	140456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26000	950	2	3.79	2596875550	100720	131.57	25050	26200	25000	32550	17550	25050	25783.12	35.51	0	-9008	25750	25400	24950	24600	24150	25575	24775	68	7500	500	18530	50	1	13683782	3558	9.69	1.36	12	0.74	2684.00	19063.00	30700	20240401	-15.31	21150	20231023	22.93	30700	-15.31	20240401	21500	20.93	20240806	30700	-15.31	20240401	21150	22.93	20231023	0.52	N	041830	500	68 억		4859604	N	N	129	N	00	N
5	20240830	130454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25800	750	2	2.99	2369470200	91955	120.12	25050	26200	25000	32550	17550	25050	25767.71	35.51	0	-4745	25750	25400	24950	24600	24150	25575	24775	68	7500	500	18530	50	1	13683782	3530	9.61	1.35	12	0.67	2684.00	19063.00	30700	20240401	-15.96	21150	20231023	21.99	30700	-15.96	20240401	21500	20.00	20240806	30700	-15.96	20240401	21150	21.99	20231023	0.52	N	041830	500	68 억		4859604	N	N	129	N	00	N
6	20240830	120457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25900	850	2	3.39	2010092300	78066	101.97	25050	26200	25000	32550	17550	25050	25748.63	35.51	0	562	25750	25400	24950	24600	24150	25575	24775	68	7500	500	18530	50	1	13683782	3544	9.65	1.36	12	0.57	2684.00	19063.00	30700	20240401	-15.64	21150	20231023	22.46	30700	-15.64	20240401	21500	20.47	20240806	30700	-15.64	20240401	21150	22.46	20231023	0.52	N	041830	500	68 억		4859604	N	N	129	N	00	N
7	20240830	110457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25800	750	2	2.99	1666900850	64789	84.63	25050	26200	25000	32550	17550	25050	25728.15	35.51	0	4835	25750	25400	24950	24600	24150	25575	24775	68	7500	500	18530	50	1	13683782	3530	9.61	1.35	12	0.47	2684.00	19063.00	30700	20240401	-15.96	21150	20231023	21.99	30700	-15.96	20240401	21500	20.00	20240806	30700	-15.96	20240401	21150	21.99	20231023	0.52	N	041830	500	68 억		4859604	N	N	129	N	00	N
8	20240830	100459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25900	850	2	3.39	1395398200	54294	70.92	25050	26200	25000	32550	17550	25050	25700.78	35.51	0	6013	25750	25400	24950	24600	24150	25575	24775	68	7500	500	18530	50	1	13683782	3544	9.65	1.36	12	0.40	2684.00	19063.00	30700	20240401	-15.64	21150	20231023	22.46	30700	-15.64	20240401	21500	20.47	20240806	30700	-15.64	20240401	21150	22.46	20231023	0.52	N	041830	500	68 억		4859604	N	N	129	N	00	N
9	20240830	090458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25050	0	3	0.00	31115750	1230	1.61	25050	25450	25000	32550	17550	25050	25297.36	35.51	0	-183	25750	25400	24950	24600	24150	25575	24775	68	7500	500	18530	50	1	13683782	3428	9.33	1.31	12	0.01	2684.00	19063.00	30700	20240401	-18.40	21150	20231023	18.44	30700	-18.40	20240401	21500	16.51	20240806	30700	-18.40	20240401	21150	18.44	20231023	0.52	N	041830	500	68 억		4859604	N	N	129	N	00	N
10	20240829	160459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25050	100	2	0.40	1907731900	76549	87.55	24900	25300	24500	32400	17500	24950	24921.60	35.69	0	-24842	25850	25400	24700	24250	23550	25625	24475	68	7450	500	18460	50	1	13683782	3428	9.33	1.31	12	0.56	2684.00	19063.00	30700	20240401	-18.40	21150	20231023	18.44	30700	-18.40	20240401	21500	16.51	20240806	30700	-18.40	20240401	21150	18.44	20231023	0.52	N	041830	500	68 억		4883378	N	N	129	N	00	N
11	20240829	150502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24850	-100	5	-0.40	1836588000	73686	84.27	24900	25300	24500	32400	17500	24950	24924.52	35.69	0	-23397	25850	25400	24700	24250	23550	25625	24475	68	7450	500	18460	50	1	13683782	3400	9.26	1.30	12	0.54	2684.00	19063.00	30700	20240401	-19.06	21150	20231023	17.49	30700	-19.06	20240401	21500	15.58	20240806	30700	-19.06	20240401	21150	17.49	20231023	0.52	N	041830	500	68 억		4883378	N	N	599	N	00	N
12	20240829	140505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24600	-350	5	-1.40	789679700	31925	36.51	24900	25100	24500	32400	17500	24950	24735.46	35.69	0	-10813	25850	25400	24700	24250	23550	25625	24475	68	7450	500	18460	50	1	13683782	3366	9.17	1.29	12	0.23	2684.00	19063.00	30700	20240401	-19.87	21150	20231023	16.31	30700	-19.87	20240401	21500	14.42	20240806	30700	-19.87	20240401	21150	16.31	20231023	0.52	N	041830	500	68 억		4883378	N	N	599	N	00	N
13	20240829	130506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24600	-350	5	-1.40	694542200	28062	32.09	24900	25100	24500	32400	17500	24950	24750.27	35.69	0	-9301	25850	25400	24700	24250	23550	25625	24475	68	7450	500	18460	50	1	13683782	3366	9.17	1.29	12	0.21	2684.00	19063.00	30700	20240401	-19.87	21150	20231023	16.31	30700	-19.87	20240401	21500	14.42	20240806	30700	-19.87	20240401	21150	16.31	20231023	0.52	N	041830	500	68 억		4883378	N	N	599	N	00	N
14	20240829	120502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24700	-250	5	-1.00	562919650	22724	25.99	24900	25100	24500	32400	17500	24950	24772.03	35.69	0	-6373	25850	25400	24700	24250	23550	25625	24475	68	7450	500	18460	50	1	13683782	3380	9.20	1.30	12	0.17	2684.00	19063.00	30700	20240401	-19.54	21150	20231023	16.78	30700	-19.54	20240401	21500	14.88	20240806	30700	-19.54	20240401	21150	16.78	20231023	0.52	N	041830	500	68 억		4883378	N	N	599	N	00	N
15	20240829	110506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24750	-200	5	-0.80	420185250	16950	19.39	24900	25100	24500	32400	17500	24950	24789.69	35.69	0	-4170	25850	25400	24700	24250	23550	25625	24475	68	7450	500	18460	50	1	13683782	3387	9.22	1.30	12	0.12	2684.00	19063.00	30700	20240401	-19.38	21150	20231023	17.02	30700	-19.38	20240401	21500	15.12	20240806	30700	-19.38	20240401	21150	17.02	20231023	0.52	N	041830	500	68 억		4883378	N	N	599	N	00	N
16	20240829	100501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24750	-200	5	-0.80	252104700	10142	11.60	24900	25100	24650	32400	17500	24950	24857.49	35.69	0	-1983	25850	25400	24700	24250	23550	25625	24475	68	7450	500	18460	50	1	13683782	3387	9.22	1.30	12	0.07	2684.00	19063.00	30700	20240401	-19.38	21150	20231023	17.02	30700	-19.38	20240401	21500	15.12	20240806	30700	-19.38	20240401	21150	17.02	20231023	0.52	N	041830	500	68 억		4883378	N	N	599	N	00	N
17	20240829	090503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24850	-100	5	-0.40	12565000	505	0.58	24900	25050	24750	32400	17500	24950	24881.19	35.69	0	-116	25850	25400	24700	24250	23550	25625	24475	68	7450	500	18460	50	1	13683782	3400	9.26	1.30	12	0.00	2684.00	19063.00	30700	20240401	-19.06	21150	20231023	17.49	30700	-19.06	20240401	21500	15.58	20240806	30700	-19.06	20240401	21150	17.49	20231023	0.52	N	041830	500	68 억		4883378	N	N	599	N	00	N
18	20240828	160448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24950	900	2	3.74	2160797550	87205	249.52	24400	25150	24000	31250	16850	24050	24778.29	35.82	0	-17442	24816	24432	23716	23332	22616	24625	23525	68	7200	500	17790	50	1	13683782	3414	9.30	1.31	12	0.64	2684.00	19063.00	30700	20240401	-18.73	21150	20231023	17.97	30700	-18.73	20240401	21500	16.05	20240806	30700	-18.73	20240401	21150	17.97	20231023	0.52	N	041830	500	68 억		4902051	N	N	599	N	00	N
19	20240828	150451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24700	650	2	2.70	2122376400	85660	245.10	24400	25150	24000	31250	16850	24050	24776.75	35.82	0	-17493	24816	24432	23716	23332	22616	24625	23525	68	7200	500	17790	50	1	13683782	3380	9.20	1.30	12	0.63	2684.00	19063.00	30700	20240401	-19.54	21150	20231023	16.78	30700	-19.54	20240401	21500	14.88	20240806	30700	-19.54	20240401	21150	16.78	20231023	0.52	N	041830	500	68 억		4902051	N	N	214	N	00	N
20	20240828	140453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25000	950	2	3.95	1892781600	76473	218.81	24400	25150	24000	31250	16850	24050	24750.98	35.82	0	-15907	24816	24432	23716	23332	22616	24625	23525	68	7200	500	17790	50	1	13683782	3421	9.31	1.31	12	0.56	2684.00	19063.00	30700	20240401	-18.57	21150	20231023	18.20	30700	-18.57	20240401	21500	16.28	20240806	30700	-18.57	20240401	21150	18.20	20231023	0.52	N	041830	500	68 억		4902051	N	N	214	N	00	N
21	20240828	130452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25100	1050	2	4.37	1528140800	61884	177.07	24400	25150	24000	31250	16850	24050	24693.63	35.82	0	-10994	24816	24432	23716	23332	22616	24625	23525	68	7200	500	17790	50	1	13683782	3435	9.35	1.32	12	0.45	2684.00	19063.00	30700	20240401	-18.24	21150	20231023	18.68	30700	-18.24	20240401	21500	16.74	20240806	30700	-18.24	20240401	21150	18.68	20231023	0.52	N	041830	500	68 억		4902051	N	N	214	N	00	N
22	20240828	120450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24750	700	2	2.91	1125532800	45787	131.01	24400	24950	24000	31250	16850	24050	24581.93	35.82	0	-7054	24816	24432	23716	23332	22616	24625	23525	68	7200	500	17790	50	1	13683782	3387	9.22	1.30	12	0.33	2684.00	19063.00	30700	20240401	-19.38	21150	20231023	17.02	30700	-19.38	20240401	21500	15.12	20240806	30700	-19.38	20240401	21150	17.02	20231023	0.52	N	041830	500	68 억		4902051	N	N	214	N	00	N
23	20240828	110450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24550	500	2	2.08	648909300	26536	75.93	24400	24650	24000	31250	16850	24050	24453.92	35.82	0	-1896	24816	24432	23716	23332	22616	24625	23525	68	7200	500	17790	50	1	13683782	3359	9.15	1.29	12	0.19	2684.00	19063.00	30700	20240401	-20.03	21150	20231023	16.08	30700	-20.03	20240401	21500	14.19	20240806	30700	-20.03	20240401	21150	16.08	20231023	0.52	N	041830	500	68 억		4902051	N	N	214	N	00	N
24	20240828	100511	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	350	2	1.46	224880950	9249	26.46	24400	24550	24000	31250	16850	24050	24314.08	35.82	0	-948	24816	24432	23716	23332	22616	24625	23525	68	7200	500	17790	50	1	13683782	3339	9.09	1.28	12	0.07	2684.00	19063.00	30700	20240401	-20.52	21150	20231023	15.37	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21150	15.37	20231023	0.52	N	041830	500	68 억		4902051	N	N	214	N	00	N
25	20240828	090458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24450	400	2	1.66	66626200	2736	7.83	24400	24500	24050	31250	16850	24050	24351.68	35.82	0	-662	24816	24432	23716	23332	22616	24625	23525	68	7200	500	17790	50	1	13683782	3346	9.11	1.28	12	0.02	2684.00	19063.00	30700	20240401	-20.36	21150	20231023	15.60	30700	-20.36	20240401	21500	13.72	20240806	30700	-20.36	20240401	21150	15.60	20231023	0.52	N	041830	500	68 억		4902051	N	N	214	N	00	N
26	20240827	160449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	950	2	4.11	827230300	34933	79.21	23100	24100	23000	30000	16200	23100	23679.07	35.80	0	4748	23433	23266	22933	22766	22433	23350	22850	68	6900	500	17090	50	1	13683782	3291	8.96	1.26	12	0.26	2684.00	19063.00	30700	20240401	-21.66	21150	20231023	13.71	30700	-21.66	20240401	21500	11.86	20240806	30700	-21.66	20240401	21150	13.71	20231023	0.49	N	041830	500	68 억		4898660	N	N	214	N	00	N
27	20240827	150452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	850	2	3.68	765539350	32363	73.39	23100	24100	23000	30000	16200	23100	23654.77	35.80	0	5619	23433	23266	22933	22766	22433	23350	22850	68	6900	500	17090	50	1	13683782	3277	8.92	1.26	12	0.24	2684.00	19063.00	30700	20240401	-21.99	21150	20231023	13.24	30700	-21.99	20240401	21500	11.40	20240806	30700	-21.99	20240401	21150	13.24	20231023	0.49	N	041830	500	68 억		4898660	N	N	225	N	00	N
28	20240827	140452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	800	2	3.46	714547850	30235	68.56	23100	24100	23000	30000	16200	23100	23633.14	35.80	0	5613	23433	23266	22933	22766	22433	23350	22850	68	6900	500	17090	50	1	13683782	3270	8.90	1.25	12	0.22	2684.00	19063.00	30700	20240401	-22.15	21150	20231023	13.00	30700	-22.15	20240401	21500	11.16	20240806	30700	-22.15	20240401	21150	13.00	20231023	0.49	N	041830	500	68 억		4898660	N	N	225	N	00	N
29	20240827	130453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	800	2	3.46	652827000	27644	62.68	23100	24100	23000	30000	16200	23100	23615.50	35.80	0	5493	23433	23266	22933	22766	22433	23350	22850	68	6900	500	17090	50	1	13683782	3270	8.90	1.25	12	0.20	2684.00	19063.00	30700	20240401	-22.15	21150	20231023	13.00	30700	-22.15	20240401	21500	11.16	20240806	30700	-22.15	20240401	21150	13.00	20231023	0.49	N	041830	500	68 억		4898660	N	N	225	N	00	N
30	20240827	120455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	600	2	2.60	614047800	26014	58.99	23100	24100	23000	30000	16200	23100	23604.51	35.80	0	5406	23433	23266	22933	22766	22433	23350	22850	68	6900	500	17090	50	1	13683782	3243	8.83	1.24	12	0.19	2684.00	19063.00	30700	20240401	-22.80	21150	20231023	12.06	30700	-22.80	20240401	21500	10.23	20240806	30700	-22.80	20240401	21150	12.06	20231023	0.49	N	041830	500	68 억		4898660	N	N	225	N	00	N
31	20240827	110452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23800	700	2	3.03	566304150	24010	54.44	23100	24100	23000	30000	16200	23100	23586.18	35.80	0	5933	23433	23266	22933	22766	22433	23350	22850	68	6900	500	17090	50	1	13683782	3257	8.87	1.25	12	0.18	2684.00	19063.00	30700	20240401	-22.48	21150	20231023	12.53	30700	-22.48	20240401	21500	10.70	20240806	30700	-22.48	20240401	21150	12.53	20231023	0.49	N	041830	500	68 억		4898660	N	N	225	N	00	N
32	20240827	100450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23850	750	2	3.25	480340200	20421	46.31	23100	24100	23000	30000	16200	23100	23521.87	35.80	0	6906	23433	23266	22933	22766	22433	23350	22850	68	6900	500	17090	50	1	13683782	3264	8.89	1.25	12	0.15	2684.00	19063.00	30700	20240401	-22.31	21150	20231023	12.77	30700	-22.31	20240401	21500	10.93	20240806	30700	-22.31	20240401	21150	12.77	20231023	0.49	N	041830	500	68 억		4898660	N	N	225	N	00	N
33	20240827	090449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23250	150	2	0.65	61272800	2637	5.98	23100	23450	23100	30000	16200	23100	23235.80	35.80	0	47	23433	23266	22933	22766	22433	23350	22850	68	6900	500	17090	50	1	13683782	3181	8.66	1.22	12	0.02	2684.00	19063.00	30700	20240401	-24.27	21150	20231023	9.93	30700	-24.27	20240401	21500	8.14	20240806	30700	-24.27	20240401	21150	9.93	20231023	0.49	N	041830	500	68 억		4898660	N	N	225	N	00	N
34	20240826	160446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23100	50	2	0.22	991177450	43434	104.36	23050	23100	22600	29950	16150	23050	22818.63	35.90	0	-13152	24216	23632	23216	22632	22216	23425	22425	68	6900	500	17050	50	1	13683782	3161	8.61	1.21	12	0.32	2684.00	19063.00	30700	20240401	-24.76	21150	20231023	9.22	30700	-24.76	20240401	21500	7.44	20240806	30700	-24.76	20240401	21150	9.22	20231023	0.49	N	041830	500	68 억		4912080	N	N	225	N	00	N
35	20240826	150448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22950	-100	5	-0.43	936859150	41075	98.69	23050	23100	22600	29950	16150	23050	22808.50	35.90	0	-12879	24216	23632	23216	22632	22216	23425	22425	68	6900	500	17050	50	1	13683782	3140	8.55	1.20	12	0.30	2684.00	19063.00	30700	20240401	-25.24	21150	20231023	8.51	30700	-25.24	20240401	21500	6.74	20240806	30700	-25.24	20240401	21150	8.51	20231023	0.49	N	041830	500	68 억		4912080	N	N	60	N	00	N
36	20240826	140450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22950	-100	5	-0.43	632974850	27830	66.87	23050	23100	22600	29950	16150	23050	22744.34	35.90	0	-9430	24216	23632	23216	22632	22216	23425	22425	68	6900	500	17050	50	1	13683782	3140	8.55	1.20	12	0.20	2684.00	19063.00	30700	20240401	-25.24	21150	20231023	8.51	30700	-25.24	20240401	21500	6.74	20240806	30700	-25.24	20240401	21150	8.51	20231023	0.49	N	041830	500	68 억		4912080	N	N	60	N	00	N
37	20240826	130453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	-400	5	-1.74	441176600	19398	46.61	23050	23100	22600	29950	16150	23050	22743.41	35.90	0	-6374	24216	23632	23216	22632	22216	23425	22425	68	6900	500	17050	50	1	13683782	3099	8.44	1.19	12	0.14	2684.00	19063.00	30700	20240401	-26.22	21150	20231023	7.09	30700	-26.22	20240401	21500	5.35	20240806	30700	-26.22	20240401	21150	7.09	20231023	0.49	N	041830	500	68 억		4912080	N	N	60	N	00	N
38	20240826	120448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	-350	5	-1.52	410325450	18037	43.34	23050	23100	22600	29950	16150	23050	22749.10	35.90	0	-6339	24216	23632	23216	22632	22216	23425	22425	68	6900	500	17050	50	1	13683782	3106	8.46	1.19	12	0.13	2684.00	19063.00	30700	20240401	-26.06	21150	20231023	7.33	30700	-26.06	20240401	21500	5.58	20240806	30700	-26.06	20240401	21150	7.33	20231023	0.49	N	041830	500	68 억		4912080	N	N	60	N	00	N
39	20240826	110449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	-400	5	-1.74	347099750	15246	36.63	23050	23100	22600	29950	16150	23050	22766.61	35.90	0	-6180	24216	23632	23216	22632	22216	23425	22425	68	6900	500	17050	50	1	13683782	3099	8.44	1.19	12	0.11	2684.00	19063.00	30700	20240401	-26.22	21150	20231023	7.09	30700	-26.22	20240401	21500	5.35	20240806	30700	-26.22	20240401	21150	7.09	20231023	0.49	N	041830	500	68 억		4912080	N	N	60	N	00	N
40	20240826	100451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22800	-250	5	-1.08	175080550	7677	18.45	23050	23100	22700	29950	16150	23050	22805.86	35.90	0	-2139	24216	23632	23216	22632	22216	23425	22425	68	6900	500	17050	50	1	13683782	3120	8.49	1.20	12	0.06	2684.00	19063.00	30700	20240401	-25.73	21150	20231023	7.80	30700	-25.73	20240401	21500	6.05	20240806	30700	-25.73	20240401	21150	7.80	20231023	0.49	N	041830	500	68 억		4912080	N	N	60	N	00	N
41	20240826	090448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22900	-150	5	-0.65	20029150	871	2.09	23050	23050	22900	29950	16150	23050	22995.58	35.90	0	149	24216	23632	23216	22632	22216	23425	22425	68	6900	500	17050	50	1	13683782	3134	8.53	1.20	12	0.01	2684.00	19063.00	30700	20240401	-25.41	21150	20231023	8.27	30700	-25.41	20240401	21500	6.51	20240806	30700	-25.41	20240401	21150	8.27	20231023	0.49	N	041830	500	68 억		4912080	N	N	60	N	00	N
42	20240823	160447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23050	-700	5	-2.95	955803700	41550	131.65	23800	23800	22800	30850	16650	23750	23003.45	35.83	0	9460	24783	24266	23833	23316	22883	24050	23100	68	7100	500	17570	50	1	13683782	3154	8.59	1.21	12	0.30	2684.00	19063.00	30700	20240401	-24.92	21150	20231023	8.98	30700	-24.92	20240401	21500	7.21	20240806	30700	-24.92	20240401	21150	8.98	20231023	0.49	N	041830	500	68 억		4902664	N	N	60	N	00	N
43	20240823	150449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23050	-700	5	-2.95	923883550	40165	127.26	23800	23800	22800	30850	16650	23750	23002.20	35.83	0	9617	24783	24266	23833	23316	22883	24050	23100	68	7100	500	17570	50	1	13683782	3154	8.59	1.21	12	0.29	2684.00	19063.00	30700	20240401	-24.92	21150	20231023	8.98	30700	-24.92	20240401	21500	7.21	20240806	30700	-24.92	20240401	21150	8.98	20231023	0.49	N	041830	500	68 억		4902664	N	N	48	N	00	N
44	20240823	140450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23100	-650	5	-2.74	859180050	37356	118.36	23800	23800	22800	30850	16650	23750	22999.79	35.83	0	9314	24783	24266	23833	23316	22883	24050	23100	68	7100	500	17570	50	1	13683782	3161	8.61	1.21	12	0.27	2684.00	19063.00	30700	20240401	-24.76	21150	20231023	9.22	30700	-24.76	20240401	21500	7.44	20240806	30700	-24.76	20240401	21150	9.22	20231023	0.49	N	041830	500	68 억		4902664	N	N	48	N	00	N
45	20240823	130449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23100	-650	5	-2.74	735177150	31959	101.26	23800	23800	22800	30850	16650	23750	23003.76	35.83	0	8418	24783	24266	23833	23316	22883	24050	23100	68	7100	500	17570	50	1	13683782	3161	8.61	1.21	12	0.23	2684.00	19063.00	30700	20240401	-24.76	21150	20231023	9.22	30700	-24.76	20240401	21500	7.44	20240806	30700	-24.76	20240401	21150	9.22	20231023	0.49	N	041830	500	68 억		4902664	N	N	48	N	00	N
46	20240823	120447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	-750	5	-3.16	688638250	29935	94.85	23800	23800	22800	30850	16650	23750	23004.45	35.83	0	7931	24783	24266	23833	23316	22883	24050	23100	68	7100	500	17570	50	1	13683782	3147	8.57	1.21	12	0.22	2684.00	19063.00	30700	20240401	-25.08	21150	20231023	8.75	30700	-25.08	20240401	21500	6.98	20240806	30700	-25.08	20240401	21150	8.75	20231023	0.49	N	041830	500	68 억		4902664	N	N	48	N	00	N
47	20240823	110448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22900	-850	5	-3.58	575425250	25000	79.21	23800	23800	22800	30850	16650	23750	23017.01	35.83	0	6128	24783	24266	23833	23316	22883	24050	23100	68	7100	500	17570	50	1	13683782	3134	8.53	1.20	12	0.18	2684.00	19063.00	30700	20240401	-25.41	21150	20231023	8.27	30700	-25.41	20240401	21500	6.51	20240806	30700	-25.41	20240401	21150	8.27	20231023	0.49	N	041830	500	68 억		4902664	N	N	48	N	00	N
48	20240823	100448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22900	-850	5	-3.58	423630450	18380	58.23	23800	23800	22800	30850	16650	23750	23048.45	35.83	0	4301	24783	24266	23833	23316	22883	24050	23100	68	7100	500	17570	50	1	13683782	3134	8.53	1.20	12	0.13	2684.00	19063.00	30700	20240401	-25.41	21150	20231023	8.27	30700	-25.41	20240401	21500	6.51	20240806	30700	-25.41	20240401	21150	8.27	20231023	0.49	N	041830	500	68 억		4902664	N	N	48	N	00	N
49	20240823	090449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23750	0	3	0.00	308850	13	0.04	23800	23800	23750	30850	16650	23750	23757.69	35.83	0	-8	24783	24266	23833	23316	22883	24050	23100	68	7100	500	17570	50	1	13683782	3250	8.85	1.25	12	0.00	2684.00	19063.00	30700	20240401	-22.64	21150	20231023	12.29	30700	-22.64	20240401	21500	10.47	20240806	30700	-22.64	20240401	21150	12.29	20231023	0.49	N	041830	500	68 억		4902664	N	N	48	N	00	N
50	20240822	160446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23750	-350	5	-1.45	748739750	31544	145.12	24250	24350	23400	31300	16900	24100	23736.35	35.77	0	7640	24766	24432	24116	23782	23466	24600	23950	68	7200	500	17830	50	1	13683782	3250	8.85	1.25	12	0.23	2684.00	19063.00	30700	20240401	-22.64	21150	20231023	12.29	30700	-22.64	20240401	21500	10.47	20240806	30700	-22.64	20240401	21150	12.29	20231023	0.49	N	041830	500	68 억		4894987	N	N	48	N	00	N
51	20240822	150448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	-600	5	-2.49	718735250	30268	139.25	24250	24350	23450	31300	16900	24100	23745.71	35.77	0	7444	24766	24432	24116	23782	23466	24600	23950	68	7200	500	17830	50	1	13683782	3216	8.76	1.23	12	0.22	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	21500	9.30	20240806	30700	-23.45	20240401	21150	11.11	20231023	0.49	N	041830	500	68 억		4894987	N	N	380	N	00	N
52	20240822	140450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	-450	5	-1.87	600587200	25246	116.15	24250	24350	23450	31300	16900	24100	23789.40	35.77	0	5865	24766	24432	24116	23782	23466	24600	23950	68	7200	500	17830	50	1	13683782	3236	8.81	1.24	12	0.18	2684.00	19063.00	30700	20240401	-22.96	21150	20231023	11.82	30700	-22.96	20240401	21500	10.00	20240806	30700	-22.96	20240401	21150	11.82	20231023	0.49	N	041830	500	68 억		4894987	N	N	380	N	00	N
53	20240822	130449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	-600	5	-2.49	533470500	22393	103.02	24250	24350	23450	31300	16900	24100	23823.09	35.77	0	5072	24766	24432	24116	23782	23466	24600	23950	68	7200	500	17830	50	1	13683782	3216	8.76	1.23	12	0.16	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	21500	9.30	20240806	30700	-23.45	20240401	21150	11.11	20231023	0.49	N	041830	500	68 억		4894987	N	N	380	N	00	N
54	20240822	120453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	-200	5	-0.83	399648550	16726	76.95	24250	24350	23700	31300	16900	24100	23893.85	35.77	0	5731	24766	24432	24116	23782	23466	24600	23950	68	7200	500	17830	50	1	13683782	3270	8.90	1.25	12	0.12	2684.00	19063.00	30700	20240401	-22.15	21150	20231023	13.00	30700	-22.15	20240401	21500	11.16	20240806	30700	-22.15	20240401	21150	13.00	20231023	0.49	N	041830	500	68 억		4894987	N	N	380	N	00	N
55	20240822	110446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	-150	5	-0.62	385421400	16129	74.20	24250	24350	23700	31300	16900	24100	23896.17	35.77	0	5865	24766	24432	24116	23782	23466	24600	23950	68	7200	500	17830	50	1	13683782	3277	8.92	1.26	12	0.12	2684.00	19063.00	30700	20240401	-21.99	21150	20231023	13.24	30700	-21.99	20240401	21500	11.40	20240806	30700	-21.99	20240401	21150	13.24	20231023	0.49	N	041830	500	68 억		4894987	N	N	380	N	00	N
56	20240822	100447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23850	-250	5	-1.04	307229400	12847	59.10	24250	24350	23700	31300	16900	24100	23914.49	35.77	0	4248	24766	24432	24116	23782	23466	24600	23950	68	7200	500	17830	50	1	13683782	3264	8.89	1.25	12	0.09	2684.00	19063.00	30700	20240401	-22.31	21150	20231023	12.77	30700	-22.31	20240401	21500	10.93	20240806	30700	-22.31	20240401	21150	12.77	20231023	0.49	N	041830	500	68 억		4894987	N	N	380	N	00	N
57	20240822	090447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24250	150	2	0.62	266750	11	0.05	24250	24250	24250	31300	16900	24100	24250.00	35.77	0	1	24766	24432	24116	23782	23466	24600	23950	68	7200	500	17830	50	1	13683782	3318	9.04	1.27	12	0.00	2684.00	19063.00	30700	20240401	-21.01	21150	20231023	14.66	30700	-21.01	20240401	21500	12.79	20240806	30700	-21.01	20240401	21150	14.66	20231023	0.49	N	041830	500	68 억		4894987	N	N	380	N	00	N
58	20240821	160446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24100	50	2	0.21	522571750	21650	130.90	23800	24450	23800	31250	16850	24050	24137.27	35.73	0	9377	25416	24732	24366	23682	23316	24550	23500	68	7200	500	17790	50	1	13683782	3298	8.98	1.26	12	0.16	2684.00	19063.00	30700	20240401	-21.50	21150	20231023	13.95	30700	-21.50	20240401	21500	12.09	20240806	30700	-21.50	20240401	21150	13.95	20231023	0.49	N	041830	500	68 억		4888795	N	N	380	N	00	N
59	20240821	150450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24250	200	2	0.83	493694550	20455	123.68	23800	24450	23800	31250	16850	24050	24135.64	35.73	0	8615	25416	24732	24366	23682	23316	24550	23500	68	7200	500	17790	50	1	13683782	3318	9.04	1.27	12	0.15	2684.00	19063.00	30700	20240401	-21.01	21150	20231023	14.66	30700	-21.01	20240401	21500	12.79	20240806	30700	-21.01	20240401	21150	14.66	20231023	0.49	N	041830	500	68 억		4888795	N	N	110	N	00	N
60	20240821	140446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24100	50	2	0.21	432855800	17932	108.42	23800	24450	23800	31250	16850	24050	24138.74	35.73	0	7666	25416	24732	24366	23682	23316	24550	23500	68	7200	500	17790	50	1	13683782	3298	8.98	1.26	12	0.13	2684.00	19063.00	30700	20240401	-21.50	21150	20231023	13.95	30700	-21.50	20240401	21500	12.09	20240806	30700	-21.50	20240401	21150	13.95	20231023	0.49	N	041830	500	68 억		4888795	N	N	110	N	00	N
61	20240821	130449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	250	2	1.04	284216550	11754	71.07	23800	24450	23800	31250	16850	24050	24180.41	35.73	0	4707	25416	24732	24366	23682	23316	24550	23500	68	7200	500	17790	50	1	13683782	3325	9.05	1.27	12	0.09	2684.00	19063.00	30700	20240401	-20.85	21150	20231023	14.89	30700	-20.85	20240401	21500	13.02	20240806	30700	-20.85	20240401	21150	14.89	20231023	0.49	N	041830	500	68 억		4888795	N	N	110	N	00	N
62	20240821	120451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	350	2	1.46	262244900	10850	65.60	23800	24450	23800	31250	16850	24050	24170.04	35.73	0	4496	25416	24732	24366	23682	23316	24550	23500	68	7200	500	17790	50	1	13683782	3339	9.09	1.28	12	0.08	2684.00	19063.00	30700	20240401	-20.52	21150	20231023	15.37	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21150	15.37	20231023	0.49	N	041830	500	68 억		4888795	N	N	110	N	00	N
63	20240821	110446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	250	2	1.04	211961250	8785	53.12	23800	24450	23800	31250	16850	24050	24127.63	35.73	0	3825	25416	24732	24366	23682	23316	24550	23500	68	7200	500	17790	50	1	13683782	3325	9.05	1.27	12	0.06	2684.00	19063.00	30700	20240401	-20.85	21150	20231023	14.89	30700	-20.85	20240401	21500	13.02	20240806	30700	-20.85	20240401	21150	14.89	20231023	0.49	N	041830	500	68 억		4888795	N	N	110	N	00	N
64	20240821	100450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	100	2	0.42	167682700	6959	42.08	23800	24450	23800	31250	16850	24050	24095.80	35.73	0	3028	25416	24732	24366	23682	23316	24550	23500	68	7200	500	17790	50	1	13683782	3305	9.00	1.27	12	0.05	2684.00	19063.00	30700	20240401	-21.34	21150	20231023	14.18	30700	-21.34	20240401	21500	12.33	20240806	30700	-21.34	20240401	21150	14.18	20231023	0.49	N	041830	500	68 억		4888795	N	N	110	N	00	N
65	20240821	090448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24100	50	2	0.21	15025650	631	3.82	23800	24100	23800	31250	16850	24050	23812.44	35.73	0	220	25416	24732	24366	23682	23316	24550	23500	68	7200	500	17790	50	1	13683782	3298	8.98	1.26	12	0.00	2684.00	19063.00	30700	20240401	-21.50	21150	20231023	13.95	30700	-21.50	20240401	21500	12.09	20240806	30700	-21.50	20240401	21150	13.95	20231023	0.49	N	041830	500	68 억		4888795	N	N	110	N	00	N
66	20240820	160441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	-150	5	-0.62	401421150	16529	91.00	24200	25050	24000	31450	16950	24200	24285.91	35.74	0	2183	24933	24566	24383	24016	23833	24475	23925	68	7250	500	17900	50	1	13683782	3291	8.96	1.26	12	0.12	2684.00	19063.00	30700	20240401	-21.66	21150	20231023	13.71	30700	-21.66	20240401	21500	11.86	20240806	30700	-21.66	20240401	21150	13.71	20231023	0.49	N	041830	500	68 억		4889971	N	N	110	N	00	N
67	20240820	150445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	-150	5	-0.62	371654700	15291	84.18	24200	25050	24000	31450	16950	24200	24305.45	35.74	0	1721	24933	24566	24383	24016	23833	24475	23925	68	7250	500	17900	50	1	13683782	3291	8.96	1.26	12	0.11	2684.00	19063.00	30700	20240401	-21.66	21150	20231023	13.71	30700	-21.66	20240401	21500	11.86	20240806	30700	-21.66	20240401	21150	13.71	20231023	0.49	N	041830	500	68 억		4889971	N	N	584	N	00	N
68	20240820	140447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24100	-100	5	-0.41	239927200	9815	54.04	24200	25050	24100	31450	16950	24200	24444.95	35.74	0	-244	24933	24566	24383	24016	23833	24475	23925	68	7250	500	17900	50	1	13683782	3298	8.98	1.26	12	0.07	2684.00	19063.00	30700	20240401	-21.50	21150	20231023	13.95	30700	-21.50	20240401	21500	12.09	20240806	30700	-21.50	20240401	21150	13.95	20231023	0.49	N	041830	500	68 억		4889971	N	N	584	N	00	N
69	20240820	130447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	200	2	0.83	167372900	6817	37.53	24200	25050	24200	31450	16950	24200	24552.28	35.74	0	-694	24933	24566	24383	24016	23833	24475	23925	68	7250	500	17900	50	1	13683782	3339	9.09	1.28	12	0.05	2684.00	19063.00	30700	20240401	-20.52	21150	20231023	15.37	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21150	15.37	20231023	0.49	N	041830	500	68 억		4889971	N	N	584	N	00	N
70	20240820	120447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	150	2	0.62	157418150	6408	35.28	24200	25050	24200	31450	16950	24200	24565.88	35.74	0	-538	24933	24566	24383	24016	23833	24475	23925	68	7250	500	17900	50	1	13683782	3332	9.07	1.28	12	0.05	2684.00	19063.00	30700	20240401	-20.68	21150	20231023	15.13	30700	-20.68	20240401	21500	13.26	20240806	30700	-20.68	20240401	21150	15.13	20231023	0.49	N	041830	500	68 억		4889971	N	N	584	N	00	N
71	20240820	110444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	200	2	0.83	148388650	6037	33.24	24200	25050	24200	31450	16950	24200	24579.87	35.74	0	-422	24933	24566	24383	24016	23833	24475	23925	68	7250	500	17900	50	1	13683782	3339	9.09	1.28	12	0.04	2684.00	19063.00	30700	20240401	-20.52	21150	20231023	15.37	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21150	15.37	20231023	0.49	N	041830	500	68 억		4889971	N	N	584	N	00	N
72	20240820	100442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	200	2	0.83	94735350	3839	21.14	24200	25050	24200	31450	16950	24200	24677.09	35.74	0	-653	24933	24566	24383	24016	23833	24475	23925	68	7250	500	17900	50	1	13683782	3339	9.09	1.28	12	0.03	2684.00	19063.00	30700	20240401	-20.52	21150	20231023	15.37	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21150	15.37	20231023	0.49	N	041830	500	68 억		4889971	N	N	584	N	00	N
73	20240820	090445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24250	50	2	0.21	169450	7	0.04	24200	24250	24200	31450	16950	24200	24207.14	35.74	0	1	24933	24566	24383	24016	23833	24475	23925	68	7250	500	17900	50	1	13683782	3318	9.04	1.27	12	0.00	2684.00	19063.00	30700	20240401	-21.01	21150	20231023	14.66	30700	-21.01	20240401	21500	12.79	20240806	30700	-21.01	20240401	21150	14.66	20231023	0.49	N	041830	500	68 억		4889971	N	N	584	N	00	N
74	20240819	160438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	-500	5	-2.02	442694100	18164	45.65	24700	24750	24200	32100	17300	24700	24372.09	35.83	0	-10079	25633	25166	24633	24166	23633	25400	24400	68	7400	500	18270	50	1	13683782	3311	9.02	1.27	12	0.13	2684.00	19063.00	30700	20240401	-21.17	21150	20231023	14.42	30700	-21.17	20240401	21500	12.56	20240806	30700	-21.17	20240401	21150	14.42	20231023	0.49	N	041830	500	68 억		4902455	N	N	584	N	00	N
75	20240819	150441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	-350	5	-1.42	392342950	16089	40.43	24700	24750	24250	32100	17300	24700	24385.79	35.83	0	-9600	25633	25166	24633	24166	23633	25400	24400	68	7400	500	18270	50	1	13683782	3332	9.07	1.28	12	0.12	2684.00	19063.00	30700	20240401	-20.68	21150	20231023	15.13	30700	-20.68	20240401	21500	13.26	20240806	30700	-20.68	20240401	21150	15.13	20231023	0.49	N	041830	500	68 억		4902455	N	N	220	N	00	N
76	20240819	140444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	-300	5	-1.21	341350600	13993	35.16	24700	24750	24250	32100	17300	24700	24394.38	35.83	0	-7962	25633	25166	24633	24166	23633	25400	24400	68	7400	500	18270	50	1	13683782	3339	9.09	1.28	12	0.10	2684.00	19063.00	30700	20240401	-20.52	21150	20231023	15.37	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21150	15.37	20231023	0.49	N	041830	500	68 억		4902455	N	N	220	N	00	N
77	20240819	130442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	-400	5	-1.62	326581450	13386	33.64	24700	24750	24250	32100	17300	24700	24397.24	35.83	0	-7575	25633	25166	24633	24166	23633	25400	24400	68	7400	500	18270	50	1	13683782	3325	9.05	1.27	12	0.10	2684.00	19063.00	30700	20240401	-20.85	21150	20231023	14.89	30700	-20.85	20240401	21500	13.02	20240806	30700	-20.85	20240401	21150	14.89	20231023	0.49	N	041830	500	68 억		4902455	N	N	220	N	00	N
78	20240819	120441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	-350	5	-1.42	274999200	11262	28.30	24700	24750	24250	32100	17300	24700	24418.33	35.83	0	-6001	25633	25166	24633	24166	23633	25400	24400	68	7400	500	18270	50	1	13683782	3332	9.07	1.28	12	0.08	2684.00	19063.00	30700	20240401	-20.68	21150	20231023	15.13	30700	-20.68	20240401	21500	13.26	20240806	30700	-20.68	20240401	21150	15.13	20231023	0.49	N	041830	500	68 억		4902455	N	N	220	N	00	N
79	20240819	110442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	-300	5	-1.21	218881200	8957	22.51	24700	24750	24250	32100	17300	24700	24436.89	35.83	0	-5201	25633	25166	24633	24166	23633	25400	24400	68	7400	500	18270	50	1	13683782	3339	9.09	1.28	12	0.07	2684.00	19063.00	30700	20240401	-20.52	21150	20231023	15.37	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21150	15.37	20231023	0.49	N	041830	500	68 억		4902455	N	N	220	N	00	N
80	20240819	100442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	-350	5	-1.42	196653150	8045	20.22	24700	24750	24250	32100	17300	24700	24444.15	35.83	0	-4814	25633	25166	24633	24166	23633	25400	24400	68	7400	500	18270	50	1	13683782	3332	9.07	1.28	12	0.06	2684.00	19063.00	30700	20240401	-20.68	21150	20231023	15.13	30700	-20.68	20240401	21500	13.26	20240806	30700	-20.68	20240401	21150	15.13	20231023	0.49	N	041830	500	68 억		4902455	N	N	220	N	00	N
81	20240819	090443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	-400	5	-1.62	55142350	2243	5.64	24700	24700	24300	32100	17300	24700	24584.20	35.83	0	-1684	25633	25166	24633	24166	23633	25400	24400	68	7400	500	18270	50	1	13683782	3325	9.05	1.27	12	0.02	2684.00	19063.00	30700	20240401	-20.85	21150	20231023	14.89	30700	-20.85	20240401	21500	13.02	20240806	30700	-20.85	20240401	21150	14.89	20231023	0.49	N	041830	500	68 억		4902455	N	N	220	N	00	N
82	20240816	160437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24700	700	2	2.92	975209550	39585	484.75	24100	25100	24100	31200	16800	24000	24635.38	35.84	0	1347	24200	24100	23900	23800	23600	24150	23850	68	7200	500	17760	50	1	13683782	3380	9.20	1.30	12	0.29	2684.00	19063.00	30700	20240401	-19.54	21150	20231023	16.78	30700	-19.54	20240401	21500	14.88	20240806	30700	-19.54	20240401	21150	16.78	20231023	0.49	N	041830	500	68 억		4904442	N	N	220	N	00	N
83	20240816	150441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24700	700	2	2.92	930724950	37783	462.69	24100	25100	24100	31200	16800	24000	24633.43	35.84	0	1567	24200	24100	23900	23800	23600	24150	23850	68	7200	500	17760	50	1	13683782	3380	9.20	1.30	12	0.28	2684.00	19063.00	30700	20240401	-19.54	21150	20231023	16.78	30700	-19.54	20240401	21500	14.88	20240806	30700	-19.54	20240401	21150	16.78	20231023	0.49	N	041830	500	68 억		4904442	N	N	11	N	00	N
84	20240816	140441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24750	750	2	3.12	791765050	32165	393.89	24100	25100	24100	31200	16800	24000	24615.73	35.84	0	1488	24200	24100	23900	23800	23600	24150	23850	68	7200	500	17760	50	1	13683782	3387	9.22	1.30	12	0.24	2684.00	19063.00	30700	20240401	-19.38	21150	20231023	17.02	30700	-19.38	20240401	21500	15.12	20240806	30700	-19.38	20240401	21150	17.02	20231023	0.49	N	041830	500	68 억		4904442	N	N	11	N	00	N
85	20240816	130442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	400	2	1.67	559845250	22742	278.50	24100	25100	24100	31200	16800	24000	24617.24	35.84	0	1051	24200	24100	23900	23800	23600	24150	23850	68	7200	500	17760	50	1	13683782	3339	9.09	1.28	12	0.17	2684.00	19063.00	30700	20240401	-20.52	21150	20231023	15.37	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21150	15.37	20231023	0.49	N	041830	500	68 억		4904442	N	N	11	N	00	N
86	20240816	120441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24450	450	2	1.88	537476050	21820	267.21	24100	25100	24100	31200	16800	24000	24632.27	35.84	0	1538	24200	24100	23900	23800	23600	24150	23850	68	7200	500	17760	50	1	13683782	3346	9.11	1.28	12	0.16	2684.00	19063.00	30700	20240401	-20.36	21150	20231023	15.60	30700	-20.36	20240401	21500	13.72	20240806	30700	-20.36	20240401	21150	15.60	20231023	0.49	N	041830	500	68 억		4904442	N	N	11	N	00	N
87	20240816	110443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24650	650	2	2.71	444355100	18015	220.61	24100	25100	24100	31200	16800	24000	24665.84	35.84	0	280	24200	24100	23900	23800	23600	24150	23850	68	7200	500	17760	50	1	13683782	3373	9.18	1.29	12	0.13	2684.00	19063.00	30700	20240401	-19.71	21150	20231023	16.55	30700	-19.71	20240401	21500	14.65	20240806	30700	-19.71	20240401	21150	16.55	20231023	0.49	N	041830	500	68 억		4904442	N	N	11	N	00	N
88	20240816	100439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24600	600	2	2.50	319199300	12915	158.16	24100	25100	24100	31200	16800	24000	24715.39	35.84	0	686	24200	24100	23900	23800	23600	24150	23850	68	7200	500	17760	50	1	13683782	3366	9.17	1.29	12	0.09	2684.00	19063.00	30700	20240401	-19.87	21150	20231023	16.31	30700	-19.87	20240401	21500	14.42	20240806	30700	-19.87	20240401	21150	16.31	20231023	0.49	N	041830	500	68 억		4904442	N	N	11	N	00	N
89	20240816	090440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	200	2	0.83	3112450	129	1.58	24100	24200	24100	31200	16800	24000	24127.52	35.84	0	22	24200	24100	23900	23800	23600	24150	23850	68	7200	500	17760	50	1	13683782	3311	9.02	1.27	12	0.00	2684.00	19063.00	30700	20240401	-21.17	21150	20231023	14.42	30700	-21.17	20240401	21500	12.56	20240806	30700	-21.17	20240401	21150	14.42	20231023	0.49	N	041830	500	68 억		4904442	N	N	11	N	00	N
90	20240814	160441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	50	2	0.21	193947200	8118	51.95	23950	24000	23700	31100	16800	23950	23889.68	35.84	0	-56	24583	24266	23883	23566	23183	24075	23375	68	7150	500	17720	50	1	13683782	3284	8.94	1.26	12	0.06	2684.00	19063.00	30700	20240401	-21.82	21150	20231023	13.48	30700	-21.82	20240401	21500	11.63	20240806	30700	-21.82	20240401	21150	13.48	20231023	0.49	N	041830	500	68 억		4904516	N	N	11	N	00	N
91	20240814	150440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	50	2	0.21	185453350	7764	49.69	23950	24000	23700	31100	16800	23950	23886.32	35.84	0	-35	24583	24266	23883	23566	23183	24075	23375	68	7150	500	17720	50	1	13683782	3284	8.94	1.26	12	0.06	2684.00	19063.00	30700	20240401	-21.82	21150	20231023	13.48	30700	-21.82	20240401	21500	11.63	20240806	30700	-21.82	20240401	21150	13.48	20231023	0.49	N	041830	500	68 억		4904516	N	N	51	N	00	N
92	20240814	140446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	0	3	0.00	169374800	7093	45.39	23950	24000	23700	31100	16800	23950	23879.15	35.84	0	-307	24583	24266	23883	23566	23183	24075	23375	68	7150	500	17720	50	1	13683782	3277	8.92	1.26	12	0.05	2684.00	19063.00	30700	20240401	-21.99	21150	20231023	13.24	30700	-21.99	20240401	21500	11.40	20240806	30700	-21.99	20240401	21150	13.24	20231023	0.49	N	041830	500	68 억		4904516	N	N	51	N	00	N
93	20240814	130443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	0	3	0.00	156356450	6550	41.92	23950	24000	23700	31100	16800	23950	23871.21	35.84	0	-522	24583	24266	23883	23566	23183	24075	23375	68	7150	500	17720	50	1	13683782	3277	8.92	1.26	12	0.05	2684.00	19063.00	30700	20240401	-21.99	21150	20231023	13.24	30700	-21.99	20240401	21500	11.40	20240806	30700	-21.99	20240401	21150	13.24	20231023	0.49	N	041830	500	68 억		4904516	N	N	51	N	00	N
94	20240814	120441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	-50	5	-0.21	138121450	5787	37.03	23950	24000	23700	31100	16800	23950	23867.54	35.84	0	-563	24583	24266	23883	23566	23183	24075	23375	68	7150	500	17720	50	1	13683782	3270	8.90	1.25	12	0.04	2684.00	19063.00	30700	20240401	-22.15	21150	20231023	13.00	30700	-22.15	20240401	21500	11.16	20240806	30700	-22.15	20240401	21150	13.00	20231023	0.49	N	041830	500	68 억		4904516	N	N	51	N	00	N
95	20240814	110438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	0	3	0.00	103340900	4333	27.73	23950	24000	23700	31100	16800	23950	23849.73	35.84	0	-691	24583	24266	23883	23566	23183	24075	23375	68	7150	500	17720	50	1	13683782	3277	8.92	1.26	12	0.03	2684.00	19063.00	30700	20240401	-21.99	21150	20231023	13.24	30700	-21.99	20240401	21500	11.40	20240806	30700	-21.99	20240401	21150	13.24	20231023	0.49	N	041830	500	68 억		4904516	N	N	51	N	00	N
96	20240814	100438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23800	-150	5	-0.63	69341550	2910	18.62	23950	24000	23700	31100	16800	23950	23828.71	35.84	0	-593	24583	24266	23883	23566	23183	24075	23375	68	7150	500	17720	50	1	13683782	3257	8.87	1.25	12	0.02	2684.00	19063.00	30700	20240401	-22.48	21150	20231023	12.53	30700	-22.48	20240401	21500	10.70	20240806	30700	-22.48	20240401	21150	12.53	20231023	0.49	N	041830	500	68 억		4904516	N	N	51	N	00	N
97	20240814	090509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	-50	5	-0.21	3275750	137	0.88	23950	23950	23850	31100	16800	23950	23910.58	35.84	0	-8	24583	24266	23883	23566	23183	24075	23375	68	7150	500	17720	50	1	13683782	3270	8.90	1.25	12	0.00	2684.00	19063.00	30700	20240401	-22.15	21150	20231023	13.00	30700	-22.15	20240401	21500	11.16	20240806	30700	-22.15	20240401	21150	13.00	20231023	0.49	N	041830	500	68 억		4904516	N	N	51	N	00	N
98	20240813	160433	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	-50	5	-0.21	370329300	15617	60.53	24050	24200	23500	31200	16800	24000	23713.14	35.87	0	-909	24833	24416	24083	23666	23333	24625	23875	68	7200	500	17760	50	1	13683782	3277	8.92	1.26	12	0.11	2684.00	19063.00	30700	20240401	-21.99	21150	20231023	13.24	30700	-21.99	20240401	21500	11.40	20240806	30700	-21.99	20240401	21150	13.24	20231023	0.49	N	041830	500	68 억		4908351	N	N	51	N	00	N
99	20240813	150436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	-300	5	-1.25	348991000	14725	57.07	24050	24200	23500	31200	16800	24000	23700.58	35.87	0	-659	24833	24416	24083	23666	23333	24625	23875	68	7200	500	17760	50	1	13683782	3243	8.83	1.24	12	0.11	2684.00	19063.00	30700	20240401	-22.80	21150	20231023	12.06	30700	-22.80	20240401	21500	10.23	20240806	30700	-22.80	20240401	21150	12.06	20231023	0.49	N	041830	500	68 억		4908351	N	N	202	N	00	N
100	20240813	140437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	-350	5	-1.46	209411350	8817	34.17	24050	24200	23600	31200	16800	24000	23750.86	35.87	0	-1836	24833	24416	24083	23666	23333	24625	23875	68	7200	500	17760	50	1	13683782	3236	8.81	1.24	12	0.06	2684.00	19063.00	30700	20240401	-22.96	21150	20231023	11.82	30700	-22.96	20240401	21500	10.00	20240806	30700	-22.96	20240401	21150	11.82	20231023	0.49	N	041830	500	68 억		4908351	N	N	202	N	00	N
101	20240813	130437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	-400	5	-1.67	189365950	7969	30.89	24050	24200	23600	31200	16800	24000	23762.82	35.87	0	-1522	24833	24416	24083	23666	23333	24625	23875	68	7200	500	17760	50	1	13683782	3229	8.79	1.24	12	0.06	2684.00	19063.00	30700	20240401	-23.13	21150	20231023	11.58	30700	-23.13	20240401	21500	9.77	20240806	30700	-23.13	20240401	21150	11.58	20231023	0.49	N	041830	500	68 억		4908351	N	N	202	N	00	N
102	20240813	120434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23750	-250	5	-1.04	133297650	5599	21.70	24050	24200	23600	31200	16800	24000	23807.40	35.87	0	-1894	24833	24416	24083	23666	23333	24625	23875	68	7200	500	17760	50	1	13683782	3250	8.85	1.25	12	0.04	2684.00	19063.00	30700	20240401	-22.64	21150	20231023	12.29	30700	-22.64	20240401	21500	10.47	20240806	30700	-22.64	20240401	21150	12.29	20231023	0.49	N	041830	500	68 억		4908351	N	N	202	N	00	N
103	20240813	110434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	-300	5	-1.25	107271950	4500	17.44	24050	24200	23650	31200	16800	24000	23838.21	35.87	0	-2028	24833	24416	24083	23666	23333	24625	23875	68	7200	500	17760	50	1	13683782	3243	8.83	1.24	12	0.03	2684.00	19063.00	30700	20240401	-22.80	21150	20231023	12.06	30700	-22.80	20240401	21500	10.23	20240806	30700	-22.80	20240401	21150	12.06	20231023	0.49	N	041830	500	68 억		4908351	N	N	202	N	00	N
104	20240813	100432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	-100	5	-0.42	59574150	2488	9.64	24050	24200	23750	31200	16800	24000	23944.59	35.87	0	-1277	24833	24416	24083	23666	23333	24625	23875	68	7200	500	17760	50	1	13683782	3270	8.90	1.25	12	0.02	2684.00	19063.00	30700	20240401	-22.15	21150	20231023	13.00	30700	-22.15	20240401	21500	11.16	20240806	30700	-22.15	20240401	21150	13.00	20231023	0.49	N	041830	500	68 억		4908351	N	N	202	N	00	N
105	20240813	090436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	50	2	0.21	10304550	428	1.66	24050	24200	24050	31200	16800	24000	24076.05	35.87	0	-274	24833	24416	24083	23666	23333	24625	23875	68	7200	500	17760	50	1	13683782	3291	8.96	1.26	12	0.00	2684.00	19063.00	30700	20240401	-21.66	21150	20231023	13.71	30700	-21.66	20240401	21500	11.86	20240806	30700	-21.66	20240401	21150	13.71	20231023	0.49	N	041830	500	68 억		4908351	N	N	202	N	00	N
106	20240812	160432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	450	2	1.91	607595000	25156	57.20	23850	24500	23750	30600	16500	23550	24153.67	35.84	0	7150	24716	24132	23666	23082	22616	23900	22850	68	7050	500	17420	50	1	13683782	3284	8.94	1.26	12	0.18	2684.00	19063.00	30700	20240401	-21.82	21150	20231023	13.48	30700	-21.82	20240401	21500	11.63	20240806	30700	-21.82	20240401	21150	13.48	20231023	0.49	N	041830	500	68 억		4904444	N	N	202	N	00	N
107	20240812	150434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	450	2	1.91	564762900	23367	53.13	23850	24500	23750	30600	16500	23550	24169.25	35.84	0	6306	24716	24132	23666	23082	22616	23900	22850	68	7050	500	17420	50	1	13683782	3284	8.94	1.26	12	0.17	2684.00	19063.00	30700	20240401	-21.82	21150	20231023	13.48	30700	-21.82	20240401	21500	11.63	20240806	30700	-21.82	20240401	21150	13.48	20231023	0.49	N	041830	500	68 억		4904444	N	N	182	N	00	N
108	20240812	140432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	500	2	2.12	446232100	18424	41.89	23850	24500	23750	30600	16500	23550	24220.15	35.84	0	4059	24716	24132	23666	23082	22616	23900	22850	68	7050	500	17420	50	1	13683782	3291	8.96	1.26	12	0.13	2684.00	19063.00	30700	20240401	-21.66	21150	20231023	13.71	30700	-21.66	20240401	21500	11.86	20240806	30700	-21.66	20240401	21150	13.71	20231023	0.49	N	041830	500	68 억		4904444	N	N	182	N	00	N
109	20240812	130430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	650	2	2.76	383722000	15833	36.00	23850	24500	23750	30600	16500	23550	24235.58	35.84	0	3123	24716	24132	23666	23082	22616	23900	22850	68	7050	500	17420	50	1	13683782	3311	9.02	1.27	12	0.12	2684.00	19063.00	30700	20240401	-21.17	21150	20231023	14.42	30700	-21.17	20240401	21500	12.56	20240806	30700	-21.17	20240401	21150	14.42	20231023	0.49	N	041830	500	68 억		4904444	N	N	182	N	00	N
110	20240812	120430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	750	2	3.18	340168800	14036	31.92	23850	24500	23750	30600	16500	23550	24235.45	35.84	0	2557	24716	24132	23666	23082	22616	23900	22850	68	7050	500	17420	50	1	13683782	3325	9.05	1.27	12	0.10	2684.00	19063.00	30700	20240401	-20.85	21150	20231023	14.89	30700	-20.85	20240401	21500	13.02	20240806	30700	-20.85	20240401	21150	14.89	20231023	0.49	N	041830	500	68 억		4904444	N	N	182	N	00	N
111	20240812	110430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	650	2	2.76	293753750	12124	27.57	23850	24500	23750	30600	16500	23550	24229.11	35.84	0	2239	24716	24132	23666	23082	22616	23900	22850	68	7050	500	17420	50	1	13683782	3311	9.02	1.27	12	0.09	2684.00	19063.00	30700	20240401	-21.17	21150	20231023	14.42	30700	-21.17	20240401	21500	12.56	20240806	30700	-21.17	20240401	21150	14.42	20231023	0.49	N	041830	500	68 억		4904444	N	N	182	N	00	N
112	20240812	100427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	750	2	3.18	183909800	7612	17.31	23850	24400	23750	30600	16500	23550	24160.51	35.84	0	2131	24716	24132	23666	23082	22616	23900	22850	68	7050	500	17420	50	1	13683782	3325	9.05	1.27	12	0.06	2684.00	19063.00	30700	20240401	-20.85	21150	20231023	14.89	30700	-20.85	20240401	21500	13.02	20240806	30700	-20.85	20240401	21150	14.89	20231023	0.49	N	041830	500	68 억		4904444	N	N	182	N	00	N
113	20240812	090427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	450	2	1.91	17143700	717	1.63	23850	24000	23750	30600	16500	23550	23910.32	35.84	0	367	24716	24132	23666	23082	22616	23900	22850	68	7050	500	17420	50	1	13683782	3284	8.94	1.26	12	0.01	2684.00	19063.00	30700	20240401	-21.82	21150	20231023	13.48	30700	-21.82	20240401	21500	11.63	20240806	30700	-21.82	20240401	21150	13.48	20231023	0.49	N	041830	500	68 억		4904444	N	N	182	N	00	N
114	20240809	160425	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23550	-350	5	-1.46	1031160100	43953	261.62	23900	24250	23200	31050	16750	23900	23460.45	35.92	0	-5694	24666	24282	23616	23232	22566	24475	23425	68	7150	500	17680	50	1	13683782	3223	8.77	1.24	12	0.32	2684.00	19063.00	30700	20240401	-23.29	21150	20231023	11.35	30700	-23.29	20240401	21500	9.53	20240806	30700	-23.29	20240401	21150	11.35	20231023	0.49	N	041830	500	68 억		4915487	N	N	182	N	00	N
115	20240809	150435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	-400	5	-1.67	988277900	42128	250.76	23900	24250	23200	31050	16750	23900	23458.93	35.92	0	-4777	24666	24282	23616	23232	22566	24475	23425	68	7150	500	17680	50	1	13683782	3216	8.76	1.23	12	0.31	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	21500	9.30	20240806	30700	-23.45	20240401	21150	11.11	20231023	0.49	N	041830	500	68 억		4915487	N	N	222	N	00	N
116	20240809	140435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23250	-650	5	-2.72	660272550	28145	167.53	23900	24250	23200	31050	16750	23900	23459.67	35.92	0	-5074	24666	24282	23616	23232	22566	24475	23425	68	7150	500	17680	50	1	13683782	3181	8.66	1.22	12	0.21	2684.00	19063.00	30700	20240401	-24.27	21150	20231023	9.93	30700	-24.27	20240401	21500	8.14	20240806	30700	-24.27	20240401	21150	9.93	20231023	0.49	N	041830	500	68 억		4915487	N	N	222	N	00	N
117	20240809	130434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23450	-450	5	-1.88	244503600	10342	61.56	23900	24250	23350	31050	16750	23900	23641.81	35.92	0	-4842	24666	24282	23616	23232	22566	24475	23425	68	7150	500	17680	50	1	13683782	3209	8.74	1.23	12	0.08	2684.00	19063.00	30700	20240401	-23.62	21150	20231023	10.87	30700	-23.62	20240401	21500	9.07	20240806	30700	-23.62	20240401	21150	10.87	20231023	0.49	N	041830	500	68 억		4915487	N	N	222	N	00	N
118	20240809	120433	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23350	-550	5	-2.30	219726050	9283	55.26	23900	24250	23350	31050	16750	23900	23669.72	35.92	0	-4692	24666	24282	23616	23232	22566	24475	23425	68	7150	500	17680	50	1	13683782	3195	8.70	1.22	12	0.07	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	21500	8.60	20240806	30700	-23.94	20240401	21150	10.40	20231023	0.49	N	041830	500	68 억		4915487	N	N	222	N	00	N
119	20240809	110427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23550	-350	5	-1.46	126760750	5330	31.73	23900	24250	23500	31050	16750	23900	23782.50	35.92	0	-2306	24666	24282	23616	23232	22566	24475	23425	68	7150	500	17680	50	1	13683782	3223	8.77	1.24	12	0.04	2684.00	19063.00	30700	20240401	-23.29	21150	20231023	11.35	30700	-23.29	20240401	21500	9.53	20240806	30700	-23.29	20240401	21150	11.35	20231023	0.49	N	041830	500	68 억		4915487	N	N	222	N	00	N
120	20240809	100435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	-200	5	-0.84	81789050	3424	20.38	23900	24250	23600	31050	16750	23900	23886.99	35.92	0	-1259	24666	24282	23616	23232	22566	24475	23425	68	7150	500	17680	50	1	13683782	3243	8.83	1.24	12	0.03	2684.00	19063.00	30700	20240401	-22.80	21150	20231023	12.06	30700	-22.80	20240401	21500	10.23	20240806	30700	-22.80	20240401	21150	12.06	20231023	0.49	N	041830	500	68 억		4915487	N	N	222	N	00	N
121	20240809	090428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23850	-50	5	-0.21	29646200	1238	7.37	23900	24250	23600	31050	16750	23900	23946.85	35.92	0	-226	24666	24282	23616	23232	22566	24475	23425	68	7150	500	17680	50	1	13683782	3264	8.89	1.25	12	0.01	2684.00	19063.00	30700	20240401	-22.31	21150	20231023	12.77	30700	-22.31	20240401	21500	10.93	20240806	30700	-22.31	20240401	21150	12.77	20231023	0.49	N	041830	500	68 억		4915487	N	N	222	N	00	N
122	20240808	160423	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	900	2	3.91	395927550	16791	134.04	23300	24000	22950	29900	16100	23000	23578.29	35.90	0	3561	24000	23500	22900	22400	21800	23750	22650	68	6900	500	17020	50	1	13683782	3270	8.90	1.25	12	0.12	2684.00	19063.00	30700	20240401	-22.15	21150	20231023	13.00	30700	-22.15	20240401	21500	11.16	20240806	30700	-22.15	20240401	21150	13.00	20231023	0.49	N	041830	500	68 억		4912125	N	N	222	N	00	N
123	20240808	150427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	700	2	3.04	318175100	13536	108.05	23300	23900	22950	29900	16100	23000	23505.84	35.90	0	3941	24000	23500	22900	22400	21800	23750	22650	68	6900	500	17020	50	1	13683782	3243	8.83	1.24	12	0.10	2684.00	19063.00	30700	20240401	-22.80	21150	20231023	12.06	30700	-22.80	20240401	21500	10.23	20240806	30700	-22.80	20240401	21150	12.06	20231023	0.49	N	041830	500	68 억		4912125	N	N	718	N	00	N
124	20240808	140428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23750	750	2	3.26	282406550	12031	96.04	23300	23900	22950	29900	16100	23000	23473.24	35.90	0	4042	24000	23500	22900	22400	21800	23750	22650	68	6900	500	17020	50	1	13683782	3250	8.85	1.25	12	0.09	2684.00	19063.00	30700	20240401	-22.64	21150	20231023	12.29	30700	-22.64	20240401	21500	10.47	20240806	30700	-22.64	20240401	21150	12.29	20231023	0.49	N	041830	500	68 억		4912125	N	N	718	N	00	N
125	20240808	130429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23850	850	2	3.70	263355750	11228	89.63	23300	23900	22950	29900	16100	23000	23455.27	35.90	0	4415	24000	23500	22900	22400	21800	23750	22650	68	6900	500	17020	50	1	13683782	3264	8.89	1.25	12	0.08	2684.00	19063.00	30700	20240401	-22.31	21150	20231023	12.77	30700	-22.31	20240401	21500	10.93	20240806	30700	-22.31	20240401	21150	12.77	20231023	0.49	N	041830	500	68 억		4912125	N	N	718	N	00	N
126	20240808	120433	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	700	2	3.04	209151050	8944	71.40	23300	23850	22950	29900	16100	23000	23384.51	35.90	0	3364	24000	23500	22900	22400	21800	23750	22650	68	6900	500	17020	50	1	13683782	3243	8.83	1.24	12	0.07	2684.00	19063.00	30700	20240401	-22.80	21150	20231023	12.06	30700	-22.80	20240401	21500	10.23	20240806	30700	-22.80	20240401	21150	12.06	20231023	0.49	N	041830	500	68 억		4912125	N	N	718	N	00	N
127	20240808	110430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	600	2	2.61	174167250	7467	59.61	23300	23800	22950	29900	16100	23000	23324.93	35.90	0	2966	24000	23500	22900	22400	21800	23750	22650	68	6900	500	17020	50	1	13683782	3229	8.79	1.24	12	0.05	2684.00	19063.00	30700	20240401	-23.13	21150	20231023	11.58	30700	-23.13	20240401	21500	9.77	20240806	30700	-23.13	20240401	21150	11.58	20231023	0.49	N	041830	500	68 억		4912125	N	N	718	N	00	N
128	20240808	100426	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23050	50	2	0.22	56374400	2445	19.52	23300	23300	22950	29900	16100	23000	23057.01	35.90	0	293	24000	23500	22900	22400	21800	23750	22650	68	6900	500	17020	50	1	13683782	3154	8.59	1.21	12	0.02	2684.00	19063.00	30700	20240401	-24.92	21150	20231023	8.98	30700	-24.92	20240401	21500	7.21	20240806	30700	-24.92	20240401	21150	8.98	20231023	0.49	N	041830	500	68 억		4912125	N	N	718	N	00	N
129	20240808	090425	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	0	3	0.00	5275900	229	1.83	23300	23300	23000	29900	16100	23000	23038.86	35.90	0	-195	24000	23500	22900	22400	21800	23750	22650	68	6900	500	17020	50	1	13683782	3147	8.57	1.21	12	0.00	2684.00	19063.00	30700	20240401	-25.08	21150	20231023	8.75	30700	-25.08	20240401	21500	6.98	20240806	30700	-25.08	20240401	21150	8.75	20231023	0.49	N	041830	500	68 억		4912125	N	N	718	N	00	N
130	20240807	160418	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	250	2	1.10	288132950	12507	28.99	22300	23400	22300	29550	15950	22750	23038.36	35.89	0	1787	23716	23232	22366	21882	21016	23475	22125	68	6800	500	16830	50	1	13683782	3147	8.57	1.21	12	0.09	2684.00	19063.00	30700	20240401	-25.08	21150	20231023	8.75	30700	-25.08	20240401	21500	6.98	20240806	30700	-25.08	20240401	21150	8.75	20231023	0.50	N	041830	500	68 억		4910780	N	N	718	N	00	N
131	20240807	150424	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23150	400	2	1.76	263358000	11433	26.50	22300	23400	22300	29550	15950	22750	23034.90	35.89	0	1966	23716	23232	22366	21882	21016	23475	22125	68	6800	500	16830	50	1	13683782	3168	8.63	1.21	12	0.08	2684.00	19063.00	30700	20240401	-24.59	21150	20231023	9.46	30700	-24.59	20240401	21500	7.67	20240806	30700	-24.59	20240401	21150	9.46	20231023	0.50	N	041830	500	68 억		4910780	N	N	42	N	00	N
132	20240807	140428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23350	600	2	2.64	227231550	9877	22.89	22300	23350	22300	29550	15950	22750	23006.13	35.89	0	1967	23716	23232	22366	21882	21016	23475	22125	68	6800	500	16830	50	1	13683782	3195	8.70	1.22	12	0.07	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	21500	8.60	20240806	30700	-23.94	20240401	21150	10.40	20231023	0.50	N	041830	500	68 억		4910780	N	N	42	N	00	N
133	20240807	130425	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23250	500	2	2.20	166110700	7251	16.81	22300	23250	22300	29550	15950	22750	22908.66	35.89	0	1162	23716	23232	22366	21882	21016	23475	22125	68	6800	500	16830	50	1	13683782	3181	8.66	1.22	12	0.05	2684.00	19063.00	30700	20240401	-24.27	21150	20231023	9.93	30700	-24.27	20240401	21500	8.14	20240806	30700	-24.27	20240401	21150	9.93	20231023	0.50	N	041830	500	68 억		4910780	N	N	42	N	00	N
134	20240807	120427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23050	300	2	1.32	133062950	5823	13.50	22300	23150	22300	29550	15950	22750	22851.27	35.89	0	535	23716	23232	22366	21882	21016	23475	22125	68	6800	500	16830	50	1	13683782	3154	8.59	1.21	12	0.04	2684.00	19063.00	30700	20240401	-24.92	21150	20231023	8.98	30700	-24.92	20240401	21500	7.21	20240806	30700	-24.92	20240401	21150	8.98	20231023	0.50	N	041830	500	68 억		4910780	N	N	42	N	00	N
135	20240807	110426	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	250	2	1.10	104823350	4597	10.66	22300	23000	22300	29550	15950	22750	22802.56	35.89	0	819	23716	23232	22366	21882	21016	23475	22125	68	6800	500	16830	50	1	13683782	3147	8.57	1.21	12	0.03	2684.00	19063.00	30700	20240401	-25.08	21150	20231023	8.75	30700	-25.08	20240401	21500	6.98	20240806	30700	-25.08	20240401	21150	8.75	20231023	0.50	N	041830	500	68 억		4910780	N	N	42	N	00	N
136	20240807	100422	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22950	200	2	0.88	33862050	1488	3.45	22300	22950	22300	29550	15950	22750	22756.75	35.89	0	-12	23716	23232	22366	21882	21016	23475	22125	68	6800	500	16830	50	1	13683782	3140	8.55	1.20	12	0.01	2684.00	19063.00	30700	20240401	-25.24	21150	20231023	8.51	30700	-25.24	20240401	21500	6.74	20240806	30700	-25.24	20240401	21150	8.51	20231023	0.50	N	041830	500	68 억		4910780	N	N	42	N	00	N
137	20240807	090422	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	-50	5	-0.22	6662900	298	0.69	22300	22750	22300	29550	15950	22750	22358.72	35.89	0	-4	23716	23232	22366	21882	21016	23475	22125	68	6800	500	16830	50	1	13683782	3106	8.46	1.19	12	0.00	2684.00	19063.00	30700	20240401	-26.06	21150	20231023	7.33	30700	-26.06	20240401	21500	5.58	20240806	30700	-26.06	20240401	21150	7.33	20231023	0.50	N	041830	500	68 억		4910780	N	N	42	N	00	N
138	20240806	160418	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22750	1000	2	4.60	959848000	43142	69.20	21500	22850	21500	28250	15250	21750	22248.57	35.90	0	8602	23250	22500	22050	21300	20850	22275	21075	68	6500	500	16090	50	1	13683782	3113	8.48	1.19	12	0.32	2684.00	19063.00	30700	20240401	-25.90	21150	20231023	7.57	30700	-25.90	20240401	21500	5.81	20240806	30700	-25.90	20240401	21150	7.57	20231023	0.49	N	041830	500	68 억		4912468	N	N	42	N	00	N
139	20240806	150424	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22800	1050	2	4.83	934963600	42047	67.44	21500	22850	21500	28250	15250	21750	22236.15	35.90	0	8918	23250	22500	22050	21300	20850	22275	21075	68	6500	500	16090	50	1	13683782	3120	8.49	1.20	12	0.31	2684.00	19063.00	30700	20240401	-25.73	21150	20231023	7.80	30700	-25.73	20240401	21500	6.05	20240806	30700	-25.73	20240401	21150	7.80	20231023	0.49	N	041830	500	68 억		4912468	N	N	72	N	00	N
140	20240806	140422	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	550	2	2.53	708314750	31998	51.32	21500	22500	21500	28250	15250	21750	22136.22	35.90	0	7731	23250	22500	22050	21300	20850	22275	21075	68	6500	500	16090	50	1	13683782	3051	8.31	1.17	12	0.23	2684.00	19063.00	30700	20240401	-27.36	21150	20231023	5.44	30700	-27.36	20240401	21500	3.72	20240806	30700	-27.36	20240401	21150	5.44	20231023	0.49	N	041830	500	68 억		4912468	N	N	72	N	00	N
141	20240806	130421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22250	500	2	2.30	592725400	26806	43.00	21500	22500	21500	28250	15250	21750	22111.67	35.90	0	5168	23250	22500	22050	21300	20850	22275	21075	68	6500	500	16090	50	1	13683782	3045	8.29	1.17	12	0.20	2684.00	19063.00	30700	20240401	-27.52	21150	20231023	5.20	30700	-27.52	20240401	21500	3.49	20240806	30700	-27.52	20240401	21150	5.20	20231023	0.49	N	041830	500	68 억		4912468	N	N	72	N	00	N
142	20240806	120424	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	400	2	1.84	452330000	20450	32.80	21500	22500	21500	28250	15250	21750	22118.83	35.90	0	2729	23250	22500	22050	21300	20850	22275	21075	68	6500	500	16090	50	1	13683782	3031	8.25	1.16	12	0.15	2684.00	19063.00	30700	20240401	-27.85	21150	20231023	4.73	30700	-27.85	20240401	21500	3.02	20240806	30700	-27.85	20240401	21150	4.73	20231023	0.49	N	041830	500	68 억		4912468	N	N	72	N	00	N
143	20240806	110419	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	350	2	1.61	402402300	18191	29.18	21500	22500	21500	28250	15250	21750	22120.96	35.90	0	1211	23250	22500	22050	21300	20850	22275	21075	68	6500	500	16090	50	1	13683782	3024	8.23	1.16	12	0.13	2684.00	19063.00	30700	20240401	-28.01	21150	20231023	4.49	30700	-28.01	20240401	21500	2.79	20240806	30700	-28.01	20240401	21150	4.49	20231023	0.49	N	041830	500	68 억		4912468	N	N	72	N	00	N
144	20240806	100419	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22250	500	2	2.30	220056600	9921	15.91	21500	22500	21500	28250	15250	21750	22180.89	35.90	0	1209	23250	22500	22050	21300	20850	22275	21075	68	6500	500	16090	50	1	13683782	3045	8.29	1.17	12	0.07	2684.00	19063.00	30700	20240401	-27.52	21150	20231023	5.20	30700	-27.52	20240401	21500	3.49	20240806	30700	-27.52	20240401	21150	5.20	20231023	0.49	N	041830	500	68 억		4912468	N	N	72	N	00	N
145	20240806	090420	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22050	300	2	1.38	7454600	341	0.55	21500	22350	21500	28250	15250	21750	21861.00	35.90	0	9	23250	22500	22050	21300	20850	22275	21075	68	6500	500	16090	50	1	13683782	3017	8.22	1.16	12	0.00	2684.00	19063.00	30700	20240401	-28.18	21150	20231023	4.26	30700	-28.18	20240401	21500	2.56	20240806	30700	-28.18	20240401	21150	4.26	20231023	0.49	N	041830	500	68 억		4912468	N	N	72	N	00	N
146	20240805	160413	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	-1300	5	-5.64	1374235550	62244	164.36	22800	22800	21600	29950	16150	23050	22078.31	35.96	0	-3013	24416	23732	23266	22582	22116	23500	22350	68	6900	500	17050	50	1	13683782	2976	8.10	1.14	12	0.45	2684.00	19063.00	30700	20240401	-29.15	21150	20231023	2.84	30700	-29.15	20240401	21600	0.69	20240805	30700	-29.15	20240401	21150	2.84	20231023	0.50	N	041830	500	68 억		4921302	N	N	72	N	00	N
147	20240805	150419	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21900	-1150	5	-4.99	1230948550	55661	146.98	22800	22800	21600	29950	16150	23050	22115.10	35.96	0	-3525	24416	23732	23266	22582	22116	23500	22350	68	6900	500	17050	50	1	13683782	2997	8.16	1.15	12	0.41	2684.00	19063.00	30700	20240401	-28.66	21150	20231023	3.55	30700	-28.66	20240401	21600	1.39	20240805	30700	-28.66	20240401	21150	3.55	20231023	0.50	N	041830	500	68 억		4921302	N	N	148	N	00	N
148	20240805	140421	58	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22000	-1050	5	-4.56	893377600	40191	106.13	22800	22800	21800	29950	16150	23050	22228.30	35.96	0	3221	24416	23732	23266	22582	22116	23500	22350	68	6900	500	17050	50	1	13683782	3010	8.20	1.15	12	0.29	2684.00	19063.00	30700	20240401	-28.34	21150	20231023	4.02	30700	-28.34	20240401	21800	0.92	20240805	30700	-28.34	20240401	21150	4.02	20231023	0.50	N	041830	500	68 억		4921302	N	N	148	N	00	N
149	20240805	130419	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22000	-1050	5	-4.56	784475100	35249	93.08	22800	22800	21800	29950	16150	23050	22255.24	35.96	0	2485	24416	23732	23266	22582	22116	23500	22350	68	6900	500	17050	50	1	13683782	3010	8.20	1.15	12	0.26	2684.00	19063.00	30700	20240401	-28.34	21150	20231023	4.02	30700	-28.34	20240401	21800	0.92	20240805	30700	-28.34	20240401	21150	4.02	20231023	0.50	N	041830	500	68 억		4921302	N	N	148	N	00	N
150	20240805	120416	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22050	-1000	5	-4.34	682991300	30628	80.88	22800	22800	21950	29950	16150	23050	22299.57	35.96	0	1216	24416	23732	23266	22582	22116	23500	22350	68	6900	500	17050	50	1	13683782	3017	8.22	1.16	12	0.22	2684.00	19063.00	30700	20240401	-28.18	21150	20231023	4.26	30700	-28.18	20240401	21950	0.46	20240805	30700	-28.18	20240401	21150	4.26	20231023	0.50	N	041830	500	68 억		4921302	N	N	148	N	00	N
151	20240805	110421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22200	-850	5	-3.69	444925150	19873	52.48	22800	22800	22100	29950	16150	23050	22388.42	35.96	0	924	24416	23732	23266	22582	22116	23500	22350	68	6900	500	17050	50	1	13683782	3038	8.27	1.16	12	0.15	2684.00	19063.00	30700	20240401	-27.69	21150	20231023	4.96	30700	-27.69	20240401	22100	0.45	20240805	30700	-27.69	20240401	21150	4.96	20231023	0.50	N	041830	500	68 억		4921302	N	N	148	N	00	N
152	20240805	100416	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22550	-500	5	-2.17	204488750	9114	24.07	22800	22800	22100	29950	16150	23050	22436.77	35.96	0	-691	24416	23732	23266	22582	22116	23500	22350	68	6900	500	17050	50	1	13683782	3086	8.40	1.18	12	0.07	2684.00	19063.00	30700	20240401	-26.55	21150	20231023	6.62	30700	-26.55	20240401	22100	2.04	20240805	30700	-26.55	20240401	21150	6.62	20231023	0.50	N	041830	500	68 억		4921302	N	N	148	N	00	N
153	20240805	090414	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22750	-300	5	-1.30	18273900	805	2.13	22800	22800	22500	29950	16150	23050	22700.50	35.96	0	-45	24416	23732	23266	22582	22116	23500	22350	68	6900	500	17050	50	1	13683782	3113	8.48	1.19	12	0.01	2684.00	19063.00	30700	20240401	-25.90	21150	20231023	7.57	30700	-25.90	20240401	22500	1.11	20240805	30700	-25.90	20240401	21150	7.57	20231023	0.50	N	041830	500	68 억		4921302	N	N	148	N	00	N
154	20240802	160410	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23050	-700	5	-2.95	876755250	37836	388.58	23750	23950	22800	30850	16650	23750	23172.51	35.94	0	3065	24516	24132	23816	23432	23116	23975	23275	68	7100	500	17570	50	1	13683782	3154	8.59	1.21	12	0.28	2684.00	19063.00	30700	20240401	-24.92	21150	20231023	8.98	30700	-24.92	20240401	22700	1.54	20240725	30700	-24.92	20240401	21150	8.98	20231023	0.50	N	041830	500	68 억		4918163	N	N	148	N	00	N
155	20240802	150409	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	-750	5	-3.16	837677600	36139	371.15	23750	23950	22800	30850	16650	23750	23179.32	35.94	0	3047	24516	24132	23816	23432	23116	23975	23275	68	7100	500	17570	50	1	13683782	3147	8.57	1.21	12	0.26	2684.00	19063.00	30700	20240401	-25.08	21150	20231023	8.75	30700	-25.08	20240401	22700	1.32	20240725	30700	-25.08	20240401	21150	8.75	20231023	0.50	N	041830	500	68 억		4918163	N	N	337	N	00	N
156	20240802	140413	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	-750	5	-3.16	729177450	31423	322.72	23750	23950	22800	30850	16650	23750	23205.21	35.94	0	4112	24516	24132	23816	23432	23116	23975	23275	68	7100	500	17570	50	1	13683782	3147	8.57	1.21	12	0.23	2684.00	19063.00	30700	20240401	-25.08	21150	20231023	8.75	30700	-25.08	20240401	22700	1.32	20240725	30700	-25.08	20240401	21150	8.75	20231023	0.50	N	041830	500	68 억		4918163	N	N	337	N	00	N
157	20240802	130412	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23100	-650	5	-2.74	541267150	23264	238.92	23750	23950	22800	30850	16650	23750	23266.30	35.94	0	4243	24516	24132	23816	23432	23116	23975	23275	68	7100	500	17570	50	1	13683782	3161	8.61	1.21	12	0.17	2684.00	19063.00	30700	20240401	-24.76	21150	20231023	9.22	30700	-24.76	20240401	22700	1.76	20240725	30700	-24.76	20240401	21150	9.22	20231023	0.50	N	041830	500	68 억		4918163	N	N	337	N	00	N
158	20240802	120412	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23250	-500	5	-2.11	489817550	21043	216.11	23750	23950	22800	30850	16650	23750	23276.98	35.94	0	3992	24516	24132	23816	23432	23116	23975	23275	68	7100	500	17570	50	1	13683782	3181	8.66	1.22	12	0.15	2684.00	19063.00	30700	20240401	-24.27	21150	20231023	9.93	30700	-24.27	20240401	22700	2.42	20240725	30700	-24.27	20240401	21150	9.93	20231023	0.50	N	041830	500	68 억		4918163	N	N	337	N	00	N
159	20240802	110411	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23400	-350	5	-1.47	374627650	16081	165.15	23750	23950	22800	30850	16650	23750	23296.29	35.94	0	2559	24516	24132	23816	23432	23116	23975	23275	68	7100	500	17570	50	1	13683782	3202	8.72	1.23	12	0.12	2684.00	19063.00	30700	20240401	-23.78	21150	20231023	10.64	30700	-23.78	20240401	22700	3.08	20240725	30700	-23.78	20240401	21150	10.64	20231023	0.50	N	041830	500	68 억		4918163	N	N	337	N	00	N
160	20240802	100409	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23300	-450	5	-1.89	255719150	11061	113.60	23750	23750	22800	30850	16650	23750	23118.99	35.94	0	1403	24516	24132	23816	23432	23116	23975	23275	68	7100	500	17570	50	1	13683782	3188	8.68	1.22	12	0.08	2684.00	19063.00	30700	20240401	-24.10	21150	20231023	10.17	30700	-24.10	20240401	22700	2.64	20240725	30700	-24.10	20240401	21150	10.17	20231023	0.50	N	041830	500	68 억		4918163	N	N	337	N	00	N
161	20240802	090415	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	-100	5	-0.42	4390100	186	1.91	23750	23750	23500	30850	16650	23750	23602.69	35.94	0	-43	24516	24132	23816	23432	23116	23975	23275	68	7100	500	17570	50	1	13683782	3236	8.81	1.24	12	0.00	2684.00	19063.00	30700	20240401	-22.96	21150	20231023	11.82	30700	-22.96	20240401	22700	4.19	20240725	30700	-22.96	20240401	21150	11.82	20231023	0.50	N	041830	500	68 억		4918163	N	N	337	N	00	N
162	20240801	160409	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23750	-350	5	-1.45	232454150	9734	61.44	24200	24200	23500	31300	16900	24100	23880.77	35.95	0	-961	24600	24350	23900	23650	23200	24475	23775	68	7200	500	17830	50	1	13683782	3250	8.85	1.25	12	0.07	2684.00	19063.00	30700	20240401	-22.64	21150	20231023	12.29	30700	-22.64	20240401	22700	4.63	20240725	30700	-22.64	20240401	21150	12.29	20231023	0.52	N	041830	500	68 억		4919592	N	N	337	N	00	N
163	20240801	150419	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	-200	5	-0.83	166514150	6962	43.94	24200	24200	23500	31300	16900	24100	23917.57	35.95	0	-199	24600	24350	23900	23650	23200	24475	23775	68	7200	500	17830	50	1	13683782	3270	8.90	1.25	12	0.05	2684.00	19063.00	30700	20240401	-22.15	21150	20231023	13.00	30700	-22.15	20240401	22700	5.29	20240725	30700	-22.15	20240401	21150	13.00	20231023	0.52	N	041830	500	68 억		4919592	N	N	186	N	00	N
164	20240801	140416	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	-150	5	-0.62	151945850	6352	40.09	24200	24200	23500	31300	16900	24100	23920.95	35.95	0	207	24600	24350	23900	23650	23200	24475	23775	68	7200	500	17830	50	1	13683782	3277	8.92	1.26	12	0.05	2684.00	19063.00	30700	20240401	-21.99	21150	20231023	13.24	30700	-21.99	20240401	22700	5.51	20240725	30700	-21.99	20240401	21150	13.24	20231023	0.52	N	041830	500	68 억		4919592	N	N	186	N	00	N
165	20240801	130410	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	-150	5	-0.62	135216100	5652	35.68	24200	24200	23500	31300	16900	24100	23923.58	35.95	0	215	24600	24350	23900	23650	23200	24475	23775	68	7200	500	17830	50	1	13683782	3277	8.92	1.26	12	0.04	2684.00	19063.00	30700	20240401	-21.99	21150	20231023	13.24	30700	-21.99	20240401	22700	5.51	20240725	30700	-21.99	20240401	21150	13.24	20231023	0.52	N	041830	500	68 억		4919592	N	N	186	N	00	N
166	20240801	120412	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	-200	5	-0.83	129214700	5401	34.09	24200	24200	23500	31300	16900	24100	23924.22	35.95	0	200	24600	24350	23900	23650	23200	24475	23775	68	7200	500	17830	50	1	13683782	3270	8.90	1.25	12	0.04	2684.00	19063.00	30700	20240401	-22.15	21150	20231023	13.00	30700	-22.15	20240401	22700	5.29	20240725	30700	-22.15	20240401	21150	13.00	20231023	0.52	N	041830	500	68 억		4919592	N	N	186	N	00	N
167	20240801	110415	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	-150	5	-0.62	85067300	3551	22.41	24200	24200	23500	31300	16900	24100	23955.87	35.95	0	-295	24600	24350	23900	23650	23200	24475	23775	68	7200	500	17830	50	1	13683782	3277	8.92	1.26	12	0.03	2684.00	19063.00	30700	20240401	-21.99	21150	20231023	13.24	30700	-21.99	20240401	22700	5.51	20240725	30700	-21.99	20240401	21150	13.24	20231023	0.52	N	041830	500	68 억		4919592	N	N	186	N	00	N
168	20240801	100412	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	-50	5	-0.21	62170500	2595	16.38	24200	24200	23500	31300	16900	24100	23957.80	35.95	0	204	24600	24350	23900	23650	23200	24475	23775	68	7200	500	17830	50	1	13683782	3291	8.96	1.26	12	0.02	2684.00	19063.00	30700	20240401	-21.66	21150	20231023	13.71	30700	-21.66	20240401	22700	5.95	20240725	30700	-21.66	20240401	21150	13.71	20231023	0.52	N	041830	500	68 억		4919592	N	N	186	N	00	N
169	20240801	090404	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	-150	5	-0.62	18854050	793	5.01	24200	24200	23500	31300	16900	24100	23775.60	35.95	0	99	24600	24350	23900	23650	23200	24475	23775	68	7200	500	17830	50	1	13683782	3277	8.92	1.26	12	0.01	2684.00	19063.00	30700	20240401	-21.99	21150	20231023	13.24	30700	-21.99	20240401	22700	5.51	20240725	30700	-21.99	20240401	21150	13.24	20231023	0.52	N	041830	500	68 억		4919592	N	N	186	N	00	N