KissMeData/060540/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	160552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1642	0	3	0.00	40445658	24557	62.26	1642	1686	1638	2130	1150	1642	1647.05	0.62	0	-6334	1710	1675	1645	1610	1580	1661	1596	131	488	500	1180	1	1	26133306	429	26.48	0.43	12	0.09	62.00	3831.00	3510	20231215	-53.22	1586	20240806	3.53	2790	-41.15	20240122	1586	3.53	20240806	3510	-53.22	20231215	1586	3.53	20240806	3.93	N	060540	500	130 억		162842	N	N	0	N	00	N
3	20240830	150557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1651	9	2	0.55	32444427	19685	49.91	1642	1686	1638	2130	1150	1642	1648.18	0.62	0	-6102	1710	1675	1645	1610	1580	1661	1596	131	488	500	1180	1	1	26133306	431	26.63	0.43	12	0.08	62.00	3831.00	3510	20231215	-52.96	1586	20240806	4.10	2790	-40.82	20240122	1586	4.10	20240806	3510	-52.96	20231215	1586	4.10	20240806	3.93	N	060540	500	130 억		162842	N	N	0	N	00	N
4	20240830	140558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1648	6	2	0.37	27791362	16860	42.75	1642	1686	1638	2130	1150	1642	1648.36	0.62	0	-5354	1710	1675	1645	1610	1580	1661	1596	131	488	500	1180	1	1	26133306	431	26.58	0.43	12	0.06	62.00	3831.00	3510	20231215	-53.05	1586	20240806	3.91	2790	-40.93	20240122	1586	3.91	20240806	3510	-53.05	20231215	1586	3.91	20240806	3.93	N	060540	500	130 억		162842	N	N	0	N	00	N
5	20240830	130553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1640	-2	5	-0.12	17071987	10328	26.19	1642	1686	1640	2130	1150	1642	1652.98	0.62	0	-3316	1710	1675	1645	1610	1580	1661	1596	131	488	500	1180	1	1	26133306	429	26.45	0.43	12	0.04	62.00	3831.00	3510	20231215	-53.28	1586	20240806	3.40	2790	-41.22	20240122	1586	3.40	20240806	3510	-53.28	20231215	1586	3.40	20240806	3.93	N	060540	500	130 억		162842	N	N	0	N	00	N
6	20240830	120557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1652	10	2	0.61	11541455	6972	17.68	1642	1686	1642	2130	1150	1642	1655.40	0.62	0	-1004	1710	1675	1645	1610	1580	1661	1596	131	488	500	1180	1	1	26133306	432	26.65	0.43	12	0.03	62.00	3831.00	3510	20231215	-52.93	1586	20240806	4.16	2790	-40.79	20240122	1586	4.16	20240806	3510	-52.93	20231215	1586	4.16	20240806	3.93	N	060540	500	130 억		162842	N	N	0	N	00	N
7	20240830	110602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1670	28	2	1.71	9959013	6014	15.25	1642	1686	1642	2130	1150	1642	1655.97	0.62	0	-931	1710	1675	1645	1610	1580	1661	1596	131	488	500	1180	1	1	26133306	436	26.94	0.44	12	0.02	62.00	3831.00	3510	20231215	-52.42	1586	20240806	5.30	2790	-40.14	20240122	1586	5.30	20240806	3510	-52.42	20231215	1586	5.30	20240806	3.93	N	060540	500	130 억		162842	N	N	0	N	00	N
8	20240830	100559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1648	6	2	0.37	9315742	5628	14.27	1642	1686	1642	2130	1150	1642	1655.25	0.62	0	-901	1710	1675	1645	1610	1580	1661	1596	131	488	500	1180	1	1	26133306	431	26.58	0.43	12	0.02	62.00	3831.00	3510	20231215	-53.05	1586	20240806	3.91	2790	-40.93	20240122	1586	3.91	20240806	3510	-53.05	20231215	1586	3.91	20240806	3.93	N	060540	500	130 억		162842	N	N	0	N	00	N
9	20240830	090600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1647	5	2	0.30	3722897	2254	5.71	1642	1676	1642	2130	1150	1642	1651.69	0.62	0	-452	1710	1675	1645	1610	1580	1661	1596	131	488	500	1180	1	1	26133306	430	26.56	0.43	12	0.01	62.00	3831.00	3510	20231215	-53.08	1586	20240806	3.85	2790	-40.97	20240122	1586	3.85	20240806	3510	-53.08	20231215	1586	3.85	20240806	3.93	N	060540	500	130 억		162842	N	N	0	N	00	N
10	20240829	160600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1642	-38	5	-2.26	65059993	39438	104.65	1654	1680	1615	2180	1176	1680	1649.68	0.66	0	-10918	1696	1687	1679	1670	1662	1692	1675	131	500	500	1200	1	1	26133306	429	26.48	0.43	12	0.15	62.00	3831.00	3510	20231215	-53.22	1586	20240806	3.53	2790	-41.15	20240122	1586	3.53	20240806	3510	-53.22	20231215	1586	3.53	20240806	3.89	N	060540	500	130 억		173760	N	N	0	N	00	N
11	20240829	150605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1660	-20	5	-1.19	61317670	37168	98.62	1654	1680	1615	2180	1176	1680	1649.74	0.66	0	-9976	1696	1687	1679	1670	1662	1692	1675	131	500	500	1200	1	1	26133306	434	26.77	0.43	12	0.14	62.00	3831.00	3510	20231215	-52.71	1586	20240806	4.67	2790	-40.50	20240122	1586	4.67	20240806	3510	-52.71	20231215	1586	4.67	20240806	3.89	N	060540	500	130 억		173760	N	N	0	N	00	N
12	20240829	140607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1658	-22	5	-1.31	57794741	35039	92.97	1654	1680	1615	2180	1176	1680	1649.44	0.66	0	-9567	1696	1687	1679	1670	1662	1692	1675	131	500	500	1200	1	1	26133306	433	26.74	0.43	12	0.13	62.00	3831.00	3510	20231215	-52.76	1586	20240806	4.54	2790	-40.57	20240122	1586	4.54	20240806	3510	-52.76	20231215	1586	4.54	20240806	3.89	N	060540	500	130 억		173760	N	N	0	N	00	N
13	20240829	130608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1661	-19	5	-1.13	56877418	34485	91.50	1654	1680	1615	2180	1176	1680	1649.34	0.66	0	-9365	1696	1687	1679	1670	1662	1692	1675	131	500	500	1200	1	1	26133306	434	26.79	0.43	12	0.13	62.00	3831.00	3510	20231215	-52.68	1586	20240806	4.73	2790	-40.47	20240122	1586	4.73	20240806	3510	-52.68	20231215	1586	4.73	20240806	3.89	N	060540	500	130 억		173760	N	N	0	N	00	N
14	20240829	120604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1661	-19	5	-1.13	52208315	31660	84.01	1654	1680	1615	2180	1176	1680	1649.03	0.66	0	-7861	1696	1687	1679	1670	1662	1692	1675	131	500	500	1200	1	1	26133306	434	26.79	0.43	12	0.12	62.00	3831.00	3510	20231215	-52.68	1586	20240806	4.73	2790	-40.47	20240122	1586	4.73	20240806	3510	-52.68	20231215	1586	4.73	20240806	3.89	N	060540	500	130 억		173760	N	N	0	N	00	N
15	20240829	110607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1663	-17	5	-1.01	48729546	29568	78.46	1654	1680	1615	2180	1176	1680	1648.05	0.66	0	-8483	1696	1687	1679	1670	1662	1692	1675	131	500	500	1200	1	1	26133306	435	26.82	0.43	12	0.11	62.00	3831.00	3510	20231215	-52.62	1586	20240806	4.85	2790	-40.39	20240122	1586	4.85	20240806	3510	-52.62	20231215	1586	4.85	20240806	3.89	N	060540	500	130 억		173760	N	N	0	N	00	N
16	20240829	100603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1648	-32	5	-1.90	38343162	23349	61.96	1654	1667	1615	2180	1176	1680	1642.18	0.66	0	-6142	1696	1687	1679	1670	1662	1692	1675	131	500	500	1200	1	1	26133306	431	26.58	0.43	12	0.09	62.00	3831.00	3510	20231215	-53.05	1586	20240806	3.91	2790	-40.93	20240122	1586	3.91	20240806	3510	-53.05	20231215	1586	3.91	20240806	3.89	N	060540	500	130 억		173760	N	N	0	N	00	N
17	20240829	090605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1652	-28	5	-1.67	4691573	2837	7.53	1654	1667	1652	2180	1176	1680	1653.71	0.66	0	-97	1696	1687	1679	1670	1662	1692	1675	131	500	500	1200	1	1	26133306	432	26.65	0.43	12	0.01	62.00	3831.00	3510	20231215	-52.93	1586	20240806	4.16	2790	-40.79	20240122	1586	4.16	20240806	3510	-52.93	20231215	1586	4.16	20240806	3.89	N	060540	500	130 억		173760	N	N	0	N	00	N
18	20240828	160547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1680	-1	5	-0.06	63151462	37687	49.50	1672	1688	1671	2185	1177	1681	1675.68	0.75	0	-22232	1719	1699	1680	1660	1641	1690	1651	131	504	500	1210	1	1	26133306	439	27.10	0.44	12	0.14	62.00	3831.00	3510	20231215	-52.14	1586	20240806	5.93	2790	-39.78	20240122	1586	5.93	20240806	3510	-52.14	20231215	1586	5.93	20240806	3.91	N	060540	500	130 억		195992	N	N	0	N	00	N
19	20240828	150551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1675	-6	5	-0.36	59401264	35448	46.56	1672	1688	1671	2185	1177	1681	1675.73	0.75	0	-21823	1719	1699	1680	1660	1641	1690	1651	131	504	500	1210	1	1	26133306	438	27.02	0.44	12	0.14	62.00	3831.00	3510	20231215	-52.28	1586	20240806	5.61	2790	-39.96	20240122	1586	5.61	20240806	3510	-52.28	20231215	1586	5.61	20240806	3.91	N	060540	500	130 억		195992	N	N	0	N	00	N
20	20240828	140553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1678	-3	5	-0.18	57586199	34363	45.13	1672	1688	1671	2185	1177	1681	1675.82	0.75	0	-21618	1719	1699	1680	1660	1641	1690	1651	131	504	500	1210	1	1	26133306	439	27.06	0.44	12	0.13	62.00	3831.00	3510	20231215	-52.19	1586	20240806	5.80	2790	-39.86	20240122	1586	5.80	20240806	3510	-52.19	20231215	1586	5.80	20240806	3.91	N	060540	500	130 억		195992	N	N	0	N	00	N
21	20240828	130551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1677	-4	5	-0.24	56041785	33442	43.92	1672	1688	1671	2185	1177	1681	1675.79	0.75	0	-20754	1719	1699	1680	1660	1641	1690	1651	131	504	500	1210	1	1	26133306	438	27.05	0.44	12	0.13	62.00	3831.00	3510	20231215	-52.22	1586	20240806	5.74	2790	-39.89	20240122	1586	5.74	20240806	3510	-52.22	20231215	1586	5.74	20240806	3.91	N	060540	500	130 억		195992	N	N	0	N	00	N
22	20240828	120549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1683	2	2	0.12	32036958	19104	25.09	1672	1688	1671	2185	1177	1681	1676.98	0.75	0	-7085	1719	1699	1680	1660	1641	1690	1651	131	504	500	1210	1	1	26133306	440	27.15	0.44	12	0.07	62.00	3831.00	3510	20231215	-52.05	1586	20240806	6.12	2790	-39.68	20240122	1586	6.12	20240806	3510	-52.05	20231215	1586	6.12	20240806	3.91	N	060540	500	130 억		195992	N	N	0	N	00	N
23	20240828	110549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1684	3	2	0.18	13912109	8291	10.89	1672	1688	1671	2185	1177	1681	1677.98	0.75	0	-1870	1719	1699	1680	1660	1641	1690	1651	131	504	500	1210	1	1	26133306	440	27.16	0.44	12	0.03	62.00	3831.00	3510	20231215	-52.02	1586	20240806	6.18	2790	-39.64	20240122	1586	6.18	20240806	3510	-52.02	20231215	1586	6.18	20240806	3.91	N	060540	500	130 억		195992	N	N	0	N	00	N
24	20240828	100613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1680	-1	5	-0.06	11713485	6984	9.17	1672	1687	1671	2185	1177	1681	1677.19	0.75	0	-1337	1719	1699	1680	1660	1641	1690	1651	131	504	500	1210	1	1	26133306	439	27.10	0.44	12	0.03	62.00	3831.00	3510	20231215	-52.14	1586	20240806	5.93	2790	-39.78	20240122	1586	5.93	20240806	3510	-52.14	20231215	1586	5.93	20240806	3.91	N	060540	500	130 억		195992	N	N	0	N	00	N
25	20240828	090559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1673	-8	5	-0.48	2308500	1377	1.81	1672	1682	1672	2185	1177	1681	1676.47	0.75	0	438	1719	1699	1680	1660	1641	1690	1651	131	504	500	1210	1	1	26133306	437	26.98	0.44	12	0.01	62.00	3831.00	3510	20231215	-52.34	1586	20240806	5.49	2790	-40.04	20240122	1586	5.49	20240806	3510	-52.34	20231215	1586	5.49	20240806	3.91	N	060540	500	130 억		195992	N	N	0	N	00	N
26	20240827	160548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1681	-1	5	-0.06	122251788	73141	106.07	1682	1700	1661	2185	1178	1682	1671.45	0.74	0	1672	1750	1716	1696	1662	1642	1706	1652	131	503	500	1210	1	1	26133306	439	27.11	0.44	12	0.28	62.00	3831.00	3510	20231215	-52.11	1586	20240806	5.99	2790	-39.75	20240122	1586	5.99	20240806	3510	-52.11	20231215	1586	5.99	20240806	3.90	N	060540	500	130 억		194320	N	N	0	N	00	N
27	20240827	150549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1671	-11	5	-0.65	117562589	70344	102.01	1682	1700	1661	2185	1178	1682	1671.25	0.74	0	1538	1750	1716	1696	1662	1642	1706	1652	131	503	500	1210	1	1	26133306	437	26.95	0.44	12	0.27	62.00	3831.00	3510	20231215	-52.39	1586	20240806	5.36	2790	-40.11	20240122	1586	5.36	20240806	3510	-52.39	20231215	1586	5.36	20240806	3.90	N	060540	500	130 억		194320	N	N	0	N	00	N
28	20240827	140551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1671	-11	5	-0.65	62132725	37144	53.87	1682	1700	1661	2185	1178	1682	1672.75	0.74	0	-7788	1750	1716	1696	1662	1642	1706	1652	131	503	500	1210	1	1	26133306	437	26.95	0.44	12	0.14	62.00	3831.00	3510	20231215	-52.39	1586	20240806	5.36	2790	-40.11	20240122	1586	5.36	20240806	3510	-52.39	20231215	1586	5.36	20240806	3.90	N	060540	500	130 억		194320	N	N	0	N	00	N
29	20240827	130554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1668	-14	5	-0.83	34385395	20552	29.80	1682	1700	1661	2185	1178	1682	1673.09	0.74	0	-5981	1750	1716	1696	1662	1642	1706	1652	131	503	500	1210	1	1	26133306	436	26.90	0.44	12	0.08	62.00	3831.00	3510	20231215	-52.48	1586	20240806	5.17	2790	-40.22	20240122	1586	5.17	20240806	3510	-52.48	20231215	1586	5.17	20240806	3.90	N	060540	500	130 억		194320	N	N	0	N	00	N
30	20240827	120555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1680	-2	5	-0.12	30717415	18356	26.62	1682	1700	1661	2185	1178	1682	1673.43	0.74	0	-5640	1750	1716	1696	1662	1642	1706	1652	131	503	500	1210	1	1	26133306	439	27.10	0.44	12	0.07	62.00	3831.00	3510	20231215	-52.14	1586	20240806	5.93	2790	-39.78	20240122	1586	5.93	20240806	3510	-52.14	20231215	1586	5.93	20240806	3.90	N	060540	500	130 억		194320	N	N	0	N	00	N
31	20240827	110551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1666	-16	5	-0.95	29833166	17829	25.86	1682	1700	1661	2185	1178	1682	1673.29	0.74	0	-5254	1750	1716	1696	1662	1642	1706	1652	131	503	500	1210	1	1	26133306	435	26.87	0.43	12	0.07	62.00	3831.00	3510	20231215	-52.54	1586	20240806	5.04	2790	-40.29	20240122	1586	5.04	20240806	3510	-52.54	20231215	1586	5.04	20240806	3.90	N	060540	500	130 억		194320	N	N	0	N	00	N
32	20240827	100549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1679	-3	5	-0.18	18194764	10855	15.74	1682	1700	1661	2185	1178	1682	1676.16	0.74	0	-4562	1750	1716	1696	1662	1642	1706	1652	131	503	500	1210	1	1	26133306	439	27.08	0.44	12	0.04	62.00	3831.00	3510	20231215	-52.17	1586	20240806	5.86	2790	-39.82	20240122	1586	5.86	20240806	3510	-52.17	20231215	1586	5.86	20240806	3.90	N	060540	500	130 억		194320	N	N	0	N	00	N
33	20240827	090549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1675	-7	5	-0.42	524322	312	0.45	1682	1682	1675	2185	1178	1682	1680.52	0.74	0	-84	1750	1716	1696	1662	1642	1706	1652	131	503	500	1210	1	1	26133306	438	27.02	0.44	12	0.00	62.00	3831.00	3510	20231215	-52.28	1586	20240806	5.61	2790	-39.96	20240122	1586	5.61	20240806	3510	-52.28	20231215	1586	5.61	20240806	3.90	N	060540	500	130 억		194320	N	N	0	N	00	N
34	20240826	160542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1682	-48	5	-2.77	116912958	68957	156.03	1721	1730	1676	2245	1211	1730	1695.45	0.83	0	-21513	1768	1748	1719	1699	1670	1759	1710	131	515	500	1240	1	1	26133306	440	27.13	0.44	12	0.26	62.00	3831.00	3510	20231215	-52.08	1586	20240806	6.05	2790	-39.71	20240122	1586	6.05	20240806	3510	-52.08	20231215	1586	6.05	20240806	3.90	N	060540	500	130 억		215829	N	N	0	N	00	N
35	20240826	150547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1687	-43	5	-2.49	114717943	67652	153.07	1721	1730	1676	2245	1211	1730	1695.71	0.83	0	-21222	1768	1748	1719	1699	1670	1759	1710	131	515	500	1240	1	1	26133306	441	27.21	0.44	12	0.26	62.00	3831.00	3510	20231215	-51.94	1586	20240806	6.37	2790	-39.53	20240122	1586	6.37	20240806	3510	-51.94	20231215	1586	6.37	20240806	3.90	N	060540	500	130 억		215829	N	N	0	N	00	N
36	20240826	140549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1676	-54	5	-3.12	99733009	58735	132.90	1721	1730	1676	2245	1211	1730	1698.02	0.83	0	-18063	1768	1748	1719	1699	1670	1759	1710	131	515	500	1240	1	1	26133306	438	27.03	0.44	12	0.22	62.00	3831.00	3510	20231215	-52.25	1586	20240806	5.67	2790	-39.93	20240122	1586	5.67	20240806	3510	-52.25	20231215	1586	5.67	20240806	3.90	N	060540	500	130 억		215829	N	N	0	N	00	N
37	20240826	130552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1691	-39	5	-2.25	89103535	52406	118.58	1721	1730	1681	2245	1211	1730	1700.25	0.83	0	-14255	1768	1748	1719	1699	1670	1759	1710	131	515	500	1240	1	1	26133306	442	27.27	0.44	12	0.20	62.00	3831.00	3510	20231215	-51.82	1586	20240806	6.62	2790	-39.39	20240122	1586	6.62	20240806	3510	-51.82	20231215	1586	6.62	20240806	3.90	N	060540	500	130 억		215829	N	N	0	N	00	N
38	20240826	120547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1690	-40	5	-2.31	75924590	44588	100.89	1721	1730	1681	2245	1211	1730	1702.80	0.83	0	-12750	1768	1748	1719	1699	1670	1759	1710	131	515	500	1240	1	1	26133306	442	27.26	0.44	12	0.17	62.00	3831.00	3510	20231215	-51.85	1586	20240806	6.56	2790	-39.43	20240122	1586	6.56	20240806	3510	-51.85	20231215	1586	6.56	20240806	3.90	N	060540	500	130 억		215829	N	N	0	N	00	N
39	20240826	110547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1701	-29	5	-1.68	54273113	31756	71.85	1721	1730	1700	2245	1211	1730	1709.07	0.83	0	-10264	1768	1748	1719	1699	1670	1759	1710	131	515	500	1240	1	1	26133306	445	27.44	0.44	12	0.12	62.00	3831.00	3510	20231215	-51.54	1586	20240806	7.25	2790	-39.03	20240122	1586	7.25	20240806	3510	-51.54	20231215	1586	7.25	20240806	3.90	N	060540	500	130 억		215829	N	N	0	N	00	N
40	20240826	100550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1710	-20	5	-1.16	25728378	15002	33.94	1721	1730	1703	2245	1211	1730	1715.00	0.83	0	-5887	1768	1748	1719	1699	1670	1759	1710	131	515	500	1240	1	1	26133306	447	27.58	0.45	12	0.06	62.00	3831.00	3510	20231215	-51.28	1586	20240806	7.82	2790	-38.71	20240122	1586	7.82	20240806	3510	-51.28	20231215	1586	7.82	20240806	3.90	N	060540	500	130 억		215829	N	N	0	N	00	N
41	20240826	090547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1718	-12	5	-0.69	10020262	5815	13.16	1721	1730	1718	2245	1211	1730	1723.17	0.83	0	-1333	1768	1748	1719	1699	1670	1759	1710	131	515	500	1240	1	1	26133306	449	27.71	0.45	12	0.02	62.00	3831.00	3510	20231215	-51.05	1586	20240806	8.32	2790	-38.42	20240122	1586	8.32	20240806	3510	-51.05	20231215	1586	8.32	20240806	3.90	N	060540	500	130 억		215829	N	N	0	N	00	N
42	20240823	160544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1730	-11	5	-0.63	75684795	44196	91.68	1728	1739	1690	2260	1219	1741	1712.48	0.83	0	-1016	1785	1762	1747	1724	1709	1755	1717	131	519	500	1250	1	1	26133306	452	27.90	0.45	12	0.17	62.00	3831.00	3510	20231215	-50.71	1586	20240806	9.08	2790	-37.99	20240122	1586	9.08	20240806	3510	-50.71	20231215	1586	9.08	20240806	3.90	N	060540	500	130 억		216850	N	N	0	N	00	N
43	20240823	150548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1729	-12	5	-0.69	73261419	42793	88.77	1728	1739	1690	2260	1219	1741	1712.00	0.83	0	-389	1785	1762	1747	1724	1709	1755	1717	131	519	500	1250	1	1	26133306	452	27.89	0.45	12	0.16	62.00	3831.00	3510	20231215	-50.74	1586	20240806	9.02	2790	-38.03	20240122	1586	9.02	20240806	3510	-50.74	20231215	1586	9.02	20240806	3.90	N	060540	500	130 억		216850	N	N	0	N	00	N
44	20240823	140548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1733	-8	5	-0.46	67045330	39165	81.24	1728	1739	1690	2260	1219	1741	1711.87	0.83	0	-121	1785	1762	1747	1724	1709	1755	1717	131	519	500	1250	1	1	26133306	453	27.95	0.45	12	0.15	62.00	3831.00	3510	20231215	-50.63	1586	20240806	9.27	2790	-37.89	20240122	1586	9.27	20240806	3510	-50.63	20231215	1586	9.27	20240806	3.90	N	060540	500	130 억		216850	N	N	0	N	00	N
45	20240823	130548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1718	-23	5	-1.32	63104990	36877	76.49	1728	1739	1690	2260	1219	1741	1711.23	0.83	0	15	1785	1762	1747	1724	1709	1755	1717	131	519	500	1250	1	1	26133306	449	27.71	0.45	12	0.14	62.00	3831.00	3510	20231215	-51.05	1586	20240806	8.32	2790	-38.42	20240122	1586	8.32	20240806	3510	-51.05	20231215	1586	8.32	20240806	3.90	N	060540	500	130 억		216850	N	N	0	N	00	N
46	20240823	120545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1702	-39	5	-2.24	57366249	33514	69.52	1728	1739	1690	2260	1219	1741	1711.71	0.83	0	-136	1785	1762	1747	1724	1709	1755	1717	131	519	500	1250	1	1	26133306	445	27.45	0.44	12	0.13	62.00	3831.00	3510	20231215	-51.51	1586	20240806	7.31	2790	-39.00	20240122	1586	7.31	20240806	3510	-51.51	20231215	1586	7.31	20240806	3.90	N	060540	500	130 억		216850	N	N	0	N	00	N
47	20240823	110547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1717	-24	5	-1.38	26758730	15534	32.22	1728	1739	1717	2260	1219	1741	1722.59	0.83	0	768	1785	1762	1747	1724	1709	1755	1717	131	519	500	1250	1	1	26133306	449	27.69	0.45	12	0.06	62.00	3831.00	3510	20231215	-51.08	1586	20240806	8.26	2790	-38.46	20240122	1586	8.26	20240806	3510	-51.08	20231215	1586	8.26	20240806	3.90	N	060540	500	130 억		216850	N	N	0	N	00	N
48	20240823	100546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1732	-9	5	-0.52	24993507	14509	30.10	1728	1739	1720	2260	1219	1741	1722.62	0.83	0	1604	1785	1762	1747	1724	1709	1755	1717	131	519	500	1250	1	1	26133306	453	27.94	0.45	12	0.06	62.00	3831.00	3510	20231215	-50.66	1586	20240806	9.21	2790	-37.92	20240122	1586	9.21	20240806	3510	-50.66	20231215	1586	9.21	20240806	3.90	N	060540	500	130 억		216850	N	N	0	N	00	N
49	20240823	090548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1738	-3	5	-0.17	2301413	1331	2.76	1728	1738	1728	2260	1219	1741	1729.09	0.83	0	-308	1785	1762	1747	1724	1709	1755	1717	131	519	500	1250	1	1	26133306	454	28.03	0.45	12	0.01	62.00	3831.00	3510	20231215	-50.48	1586	20240806	9.58	2790	-37.71	20240122	1586	9.58	20240806	3510	-50.48	20231215	1586	9.58	20240806	3.90	N	060540	500	130 억		216850	N	N	0	N	00	N
50	20240822	160544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1741	-28	5	-1.58	84030388	48178	109.18	1758	1770	1732	2295	1239	1769	1744.17	0.88	0	-11874	1805	1786	1763	1744	1721	1796	1754	131	526	500	1270	1	1	26133306	455	28.08	0.45	12	0.18	62.00	3831.00	3510	20231215	-50.40	1586	20240806	9.77	2790	-37.60	20240122	1586	9.77	20240806	3510	-50.40	20231215	1586	9.77	20240806	3.82	N	060540	500	130 억		228727	N	N	0	N	00	N
51	20240822	150548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1741	-28	5	-1.58	81215331	46560	105.51	1758	1770	1732	2295	1239	1769	1744.32	0.88	0	-11435	1805	1786	1763	1744	1721	1796	1754	131	526	500	1270	1	1	26133306	455	28.08	0.45	12	0.18	62.00	3831.00	3510	20231215	-50.40	1586	20240806	9.77	2790	-37.60	20240122	1586	9.77	20240806	3510	-50.40	20231215	1586	9.77	20240806	3.82	N	060540	500	130 억		228727	N	N	0	N	00	N
52	20240822	140549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1740	-29	5	-1.64	79402035	45517	103.15	1758	1770	1732	2295	1239	1769	1744.45	0.88	0	-11342	1805	1786	1763	1744	1721	1796	1754	131	526	500	1270	1	1	26133306	455	28.06	0.45	12	0.17	62.00	3831.00	3510	20231215	-50.43	1586	20240806	9.71	2790	-37.63	20240122	1586	9.71	20240806	3510	-50.43	20231215	1586	9.71	20240806	3.82	N	060540	500	130 억		228727	N	N	0	N	00	N
53	20240822	130549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1732	-37	5	-2.09	77677414	44525	100.90	1758	1770	1732	2295	1239	1769	1744.58	0.88	0	-10797	1805	1786	1763	1744	1721	1796	1754	131	526	500	1270	1	1	26133306	453	27.94	0.45	12	0.17	62.00	3831.00	3510	20231215	-50.66	1586	20240806	9.21	2790	-37.92	20240122	1586	9.21	20240806	3510	-50.66	20231215	1586	9.21	20240806	3.82	N	060540	500	130 억		228727	N	N	0	N	00	N
54	20240822	120552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1750	-19	5	-1.07	60352736	34562	78.32	1758	1770	1740	2295	1239	1769	1746.22	0.88	0	-8038	1805	1786	1763	1744	1721	1796	1754	131	526	500	1270	1	1	26133306	457	28.23	0.46	12	0.13	62.00	3831.00	3510	20231215	-50.14	1586	20240806	10.34	2790	-37.28	20240122	1586	10.34	20240806	3510	-50.14	20231215	1586	10.34	20240806	3.82	N	060540	500	130 억		228727	N	N	0	N	00	N
55	20240822	110545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1750	-19	5	-1.07	33275529	19024	43.11	1758	1770	1743	2295	1239	1769	1749.13	0.88	0	-2493	1805	1786	1763	1744	1721	1796	1754	131	526	500	1270	1	1	26133306	457	28.23	0.46	12	0.07	62.00	3831.00	3510	20231215	-50.14	1586	20240806	10.34	2790	-37.28	20240122	1586	10.34	20240806	3510	-50.14	20231215	1586	10.34	20240806	3.82	N	060540	500	130 억		228727	N	N	0	N	00	N
56	20240822	100545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1753	-16	5	-0.90	18437067	10528	23.86	1758	1770	1745	2295	1239	1769	1751.24	0.88	0	-1403	1805	1786	1763	1744	1721	1796	1754	131	526	500	1270	1	1	26133306	458	28.27	0.46	12	0.04	62.00	3831.00	3510	20231215	-50.06	1586	20240806	10.53	2790	-37.17	20240122	1586	10.53	20240806	3510	-50.06	20231215	1586	10.53	20240806	3.82	N	060540	500	130 억		228727	N	N	0	N	00	N
57	20240822	090547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1770	1	2	0.06	1700806	967	2.19	1758	1770	1756	2295	1239	1769	1758.85	0.88	0	47	1805	1786	1763	1744	1721	1796	1754	131	526	500	1270	1	1	26133306	463	28.55	0.46	12	0.00	62.00	3831.00	3510	20231215	-49.57	1586	20240806	11.60	2790	-36.56	20240122	1586	11.60	20240806	3510	-49.57	20231215	1586	11.60	20240806	3.82	N	060540	500	130 억		228727	N	N	0	N	00	N
58	20240821	160543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1769	2	2	0.11	77504882	44123	56.32	1764	1782	1740	2295	1237	1767	1756.56	0.91	0	-8366	1836	1801	1775	1740	1714	1819	1758	131	528	500	1270	1	1	26133306	462	28.53	0.46	12	0.17	62.00	3831.00	3510	20231215	-49.60	1586	20240806	11.54	2790	-36.59	20240122	1586	11.54	20240806	3510	-49.60	20231215	1586	11.54	20240806	3.80	N	060540	500	130 억		237094	N	N	0	N	00	N
59	20240821	150549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1766	-1	5	-0.06	74648135	42502	54.25	1764	1782	1740	2295	1237	1767	1756.34	0.91	0	-8379	1836	1801	1775	1740	1714	1819	1758	131	528	500	1270	1	1	26133306	462	28.48	0.46	12	0.16	62.00	3831.00	3510	20231215	-49.69	1586	20240806	11.35	2790	-36.70	20240122	1586	11.35	20240806	3510	-49.69	20231215	1586	11.35	20240806	3.80	N	060540	500	130 억		237094	N	N	0	N	00	N
60	20240821	140545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1755	-12	5	-0.68	71000941	40428	51.60	1764	1782	1740	2295	1237	1767	1756.23	0.91	0	-8051	1836	1801	1775	1740	1714	1819	1758	131	528	500	1270	1	1	26133306	459	28.31	0.46	12	0.15	62.00	3831.00	3510	20231215	-50.00	1586	20240806	10.66	2790	-37.10	20240122	1586	10.66	20240806	3510	-50.00	20231215	1586	10.66	20240806	3.80	N	060540	500	130 억		237094	N	N	0	N	00	N
61	20240821	130550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1751	-16	5	-0.91	60745243	34546	44.09	1764	1782	1740	2295	1237	1767	1758.39	0.91	0	-7757	1836	1801	1775	1740	1714	1819	1758	131	528	500	1270	1	1	26133306	458	28.24	0.46	12	0.13	62.00	3831.00	3510	20231215	-50.11	1586	20240806	10.40	2790	-37.24	20240122	1586	10.40	20240806	3510	-50.11	20231215	1586	10.40	20240806	3.80	N	060540	500	130 억		237094	N	N	0	N	00	N
62	20240821	120550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1754	-13	5	-0.74	46032512	26107	33.32	1764	1782	1743	2295	1237	1767	1763.22	0.91	0	-7700	1836	1801	1775	1740	1714	1819	1758	131	528	500	1270	1	1	26133306	458	28.29	0.46	12	0.10	62.00	3831.00	3510	20231215	-50.03	1586	20240806	10.59	2790	-37.13	20240122	1586	10.59	20240806	3510	-50.03	20231215	1586	10.59	20240806	3.80	N	060540	500	130 억		237094	N	N	0	N	00	N
63	20240821	110544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1752	-15	5	-0.85	33157202	18749	23.93	1764	1782	1752	2295	1237	1767	1768.48	0.91	0	-7588	1836	1801	1775	1740	1714	1819	1758	131	528	500	1270	1	1	26133306	458	28.26	0.46	12	0.07	62.00	3831.00	3510	20231215	-50.09	1586	20240806	10.47	2790	-37.20	20240122	1586	10.47	20240806	3510	-50.09	20231215	1586	10.47	20240806	3.80	N	060540	500	130 억		237094	N	N	0	N	00	N
64	20240821	100549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1768	1	2	0.06	23181745	13087	16.70	1764	1782	1754	2295	1237	1767	1771.36	0.91	0	-4540	1836	1801	1775	1740	1714	1819	1758	131	528	500	1270	1	1	26133306	462	28.52	0.46	12	0.05	62.00	3831.00	3510	20231215	-49.63	1586	20240806	11.48	2790	-36.63	20240122	1586	11.48	20240806	3510	-49.63	20231215	1586	11.48	20240806	3.80	N	060540	500	130 억		237094	N	N	0	N	00	N
65	20240821	090545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1764	-3	5	-0.17	589194	334	0.43	1764	1767	1764	2295	1237	1767	1764.05	0.91	0	-295	1836	1801	1775	1740	1714	1819	1758	131	528	500	1270	1	1	26133306	461	28.45	0.46	12	0.00	62.00	3831.00	3510	20231215	-49.74	1586	20240806	11.22	2790	-36.77	20240122	1586	11.22	20240806	3510	-49.74	20231215	1586	11.22	20240806	3.80	N	060540	500	130 억		237094	N	N	0	N	00	N
66	20240820	160539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1767	-3	5	-0.17	137967744	78211	357.88	1760	1810	1749	2300	1239	1770	1764.04	0.90	0	2310	1837	1803	1780	1746	1723	1792	1735	131	530	500	1270	1	1	26133306	462	28.50	0.46	12	0.30	62.00	3831.00	3510	20231215	-49.66	1586	20240806	11.41	2790	-36.67	20240122	1586	11.41	20240806	3510	-49.66	20231215	1586	11.41	20240806	3.78	N	060540	500	130 억		234762	N	N	0	N	00	N
67	20240820	150545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1760	-10	5	-0.56	118395018	67098	307.03	1760	1810	1749	2300	1239	1770	1764.51	0.90	0	2135	1837	1803	1780	1746	1723	1792	1735	131	530	500	1270	1	1	26133306	460	28.39	0.46	12	0.26	62.00	3831.00	3510	20231215	-49.86	1586	20240806	10.97	2790	-36.92	20240122	1586	10.97	20240806	3510	-49.86	20231215	1586	10.97	20240806	3.78	N	060540	500	130 억		234762	N	N	0	N	00	N
68	20240820	140544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1762	-8	5	-0.45	110564107	62643	286.64	1760	1810	1749	2300	1239	1770	1764.99	0.90	0	2553	1837	1803	1780	1746	1723	1792	1735	131	530	500	1270	1	1	26133306	460	28.42	0.46	12	0.24	62.00	3831.00	3510	20231215	-49.80	1586	20240806	11.10	2790	-36.85	20240122	1586	11.10	20240806	3510	-49.80	20231215	1586	11.10	20240806	3.78	N	060540	500	130 억		234762	N	N	0	N	00	N
69	20240820	130545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1765	-5	5	-0.28	76405568	43208	197.71	1760	1810	1760	2300	1239	1770	1768.32	0.90	0	3079	1837	1803	1780	1746	1723	1792	1735	131	530	500	1270	1	1	26133306	461	28.47	0.46	12	0.17	62.00	3831.00	3510	20231215	-49.72	1586	20240806	11.29	2790	-36.74	20240122	1586	11.29	20240806	3510	-49.72	20231215	1586	11.29	20240806	3.78	N	060540	500	130 억		234762	N	N	0	N	00	N
70	20240820	120545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1770	0	3	0.00	61345786	34664	158.62	1760	1810	1760	2300	1239	1770	1769.73	0.90	0	3152	1837	1803	1780	1746	1723	1792	1735	131	530	500	1270	1	1	26133306	463	28.55	0.46	12	0.13	62.00	3831.00	3510	20231215	-49.57	1586	20240806	11.60	2790	-36.56	20240122	1586	11.60	20240806	3510	-49.57	20231215	1586	11.60	20240806	3.78	N	060540	500	130 억		234762	N	N	0	N	00	N
71	20240820	110542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1770	0	3	0.00	57453786	32465	148.55	1760	1810	1760	2300	1239	1770	1769.71	0.90	0	3141	1837	1803	1780	1746	1723	1792	1735	131	530	500	1270	1	1	26133306	463	28.55	0.46	12	0.12	62.00	3831.00	3510	20231215	-49.57	1586	20240806	11.60	2790	-36.56	20240122	1586	11.60	20240806	3510	-49.57	20231215	1586	11.60	20240806	3.78	N	060540	500	130 억		234762	N	N	0	N	00	N
72	20240820	100541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1769	-1	5	-0.06	51838007	29285	134.00	1760	1810	1760	2300	1239	1770	1770.12	0.90	0	1815	1837	1803	1780	1746	1723	1792	1735	131	530	500	1270	1	1	26133306	462	28.53	0.46	12	0.11	62.00	3831.00	3510	20231215	-49.60	1586	20240806	11.54	2790	-36.59	20240122	1586	11.54	20240806	3510	-49.60	20231215	1586	11.54	20240806	3.78	N	060540	500	130 억		234762	N	N	0	N	00	N
73	20240820	090542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1770	0	3	0.00	7402488	4189	19.17	1760	1810	1760	2300	1239	1770	1767.13	0.90	0	-343	1837	1803	1780	1746	1723	1792	1735	131	530	500	1270	1	1	26133306	463	28.55	0.46	12	0.02	62.00	3831.00	3510	20231215	-49.57	1586	20240806	11.60	2790	-36.56	20240122	1586	11.60	20240806	3510	-49.57	20231215	1586	11.60	20240806	3.78	N	060540	500	130 억		234762	N	N	0	N	00	N
74	20240819	160535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1770	-27	5	-1.50	38851405	21854	32.19	1791	1814	1757	2335	1258	1797	1777.80	0.92	0	-5965	1839	1817	1796	1774	1753	1807	1764	131	538	500	1290	1	1	26133306	463	28.55	0.46	12	0.08	62.00	3831.00	3510	20231215	-49.57	1586	20240806	11.60	2790	-36.56	20240122	1586	11.60	20240806	3510	-49.57	20231215	1586	11.60	20240806	3.75	N	060540	500	130 억		240694	N	N	0	N	00	N
75	20240819	150539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1781	-16	5	-0.89	28349568	15924	23.46	1791	1814	1757	2335	1258	1797	1780.30	0.92	0	-3187	1839	1817	1796	1774	1753	1807	1764	131	538	500	1290	1	1	26133306	465	28.73	0.46	12	0.06	62.00	3831.00	3510	20231215	-49.26	1586	20240806	12.30	2790	-36.16	20240122	1586	12.30	20240806	3510	-49.26	20231215	1586	12.30	20240806	3.75	N	060540	500	130 억		240694	N	N	0	N	00	N
76	20240819	140541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1799	2	2	0.11	20308637	11399	16.79	1791	1814	1757	2335	1258	1797	1781.62	0.92	0	-1896	1839	1817	1796	1774	1753	1807	1764	131	538	500	1290	1	1	26133306	470	29.02	0.47	12	0.04	62.00	3831.00	3510	20231215	-48.75	1586	20240806	13.43	2790	-35.52	20240122	1586	13.43	20240806	3510	-48.75	20231215	1586	13.43	20240806	3.75	N	060540	500	130 억		240694	N	N	0	N	00	N
77	20240819	130538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1793	-4	5	-0.22	18583906	10434	15.37	1791	1814	1757	2335	1258	1797	1781.09	0.92	0	-1595	1839	1817	1796	1774	1753	1807	1764	131	538	500	1290	1	1	26133306	469	28.92	0.47	12	0.04	62.00	3831.00	3510	20231215	-48.92	1586	20240806	13.05	2790	-35.73	20240122	1586	13.05	20240806	3510	-48.92	20231215	1586	13.05	20240806	3.75	N	060540	500	130 억		240694	N	N	0	N	00	N
78	20240819	120539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1787	-10	5	-0.56	16165297	9078	13.37	1791	1814	1757	2335	1258	1797	1780.71	0.92	0	-550	1839	1817	1796	1774	1753	1807	1764	131	538	500	1290	1	1	26133306	467	28.82	0.47	12	0.03	62.00	3831.00	3510	20231215	-49.09	1586	20240806	12.67	2790	-35.95	20240122	1586	12.67	20240806	3510	-49.09	20231215	1586	12.67	20240806	3.75	N	060540	500	130 억		240694	N	N	0	N	00	N
79	20240819	110540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1795	-2	5	-0.11	13655728	7663	11.29	1791	1814	1757	2335	1258	1797	1782.03	0.92	0	-653	1839	1817	1796	1774	1753	1807	1764	131	538	500	1290	1	1	26133306	469	28.95	0.47	12	0.03	62.00	3831.00	3510	20231215	-48.86	1586	20240806	13.18	2790	-35.66	20240122	1586	13.18	20240806	3510	-48.86	20231215	1586	13.18	20240806	3.75	N	060540	500	130 억		240694	N	N	0	N	00	N
80	20240819	100540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1800	3	2	0.17	13135532	7371	10.86	1791	1814	1757	2335	1258	1797	1782.06	0.92	0	-561	1839	1817	1796	1774	1753	1807	1764	131	538	500	1290	1	1	26133306	470	29.03	0.47	12	0.03	62.00	3831.00	3510	20231215	-48.72	1586	20240806	13.49	2790	-35.48	20240122	1586	13.49	20240806	3510	-48.72	20231215	1586	13.49	20240806	3.75	N	060540	500	130 억		240694	N	N	0	N	00	N
81	20240819	090539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1790	-7	5	-0.39	291879	163	0.24	1791	1791	1790	2335	1258	1797	1790.67	0.92	0	-69	1839	1817	1796	1774	1753	1807	1764	131	538	500	1290	1	1	26133306	468	28.87	0.47	12	0.00	62.00	3831.00	3510	20231215	-49.00	1586	20240806	12.86	2790	-35.84	20240122	1586	12.86	20240806	3510	-49.00	20231215	1586	12.86	20240806	3.75	N	060540	500	130 억		240694	N	N	0	N	00	N
82	20240816	160534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1797	-27	5	-1.48	121601762	67778	101.53	1818	1818	1775	2370	1277	1824	1794.12	0.97	0	-12530	1869	1846	1801	1778	1733	1858	1790	131	546	500	1310	1	1	26133306	470	28.98	0.47	12	0.26	62.00	3831.00	3510	20231215	-48.80	1586	20240806	13.30	2790	-35.59	20240122	1586	13.30	20240806	3510	-48.80	20231215	1586	13.30	20240806	3.71	N	060540	500	130 억		253186	N	N	0	N	00	N
83	20240816	150537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1787	-37	5	-2.03	117708411	65597	98.26	1818	1818	1775	2370	1277	1824	1794.42	0.97	0	-11219	1869	1846	1801	1778	1733	1858	1790	131	546	500	1310	1	1	26133306	467	28.82	0.47	12	0.25	62.00	3831.00	3510	20231215	-49.09	1586	20240806	12.67	2790	-35.95	20240122	1586	12.67	20240806	3510	-49.09	20231215	1586	12.67	20240806	3.71	N	060540	500	130 억		253186	N	N	0	N	00	N
84	20240816	140538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1800	-24	5	-1.32	87194493	48519	72.68	1818	1818	1787	2370	1277	1824	1797.12	0.97	0	-8967	1869	1846	1801	1778	1733	1858	1790	131	546	500	1310	1	1	26133306	470	29.03	0.47	12	0.19	62.00	3831.00	3510	20231215	-48.72	1586	20240806	13.49	2790	-35.48	20240122	1586	13.49	20240806	3510	-48.72	20231215	1586	13.49	20240806	3.71	N	060540	500	130 억		253186	N	N	0	N	00	N
85	20240816	130539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1795	-29	5	-1.59	81775810	45496	68.15	1818	1818	1787	2370	1277	1824	1797.43	0.97	0	-8754	1869	1846	1801	1778	1733	1858	1790	131	546	500	1310	1	1	26133306	469	28.95	0.47	12	0.17	62.00	3831.00	3510	20231215	-48.86	1586	20240806	13.18	2790	-35.66	20240122	1586	13.18	20240806	3510	-48.86	20231215	1586	13.18	20240806	3.71	N	060540	500	130 억		253186	N	N	0	N	00	N
86	20240816	120537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1793	-31	5	-1.70	81687756	45447	68.08	1818	1818	1787	2370	1277	1824	1797.43	0.97	0	-8725	1869	1846	1801	1778	1733	1858	1790	131	546	500	1310	1	1	26133306	469	28.92	0.47	12	0.17	62.00	3831.00	3510	20231215	-48.92	1586	20240806	13.05	2790	-35.73	20240122	1586	13.05	20240806	3510	-48.92	20231215	1586	13.05	20240806	3.71	N	060540	500	130 억		253186	N	N	0	N	00	N
87	20240816	110539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1809	-15	5	-0.82	56164792	31225	46.77	1818	1818	1787	2370	1277	1824	1798.71	0.97	0	-8096	1869	1846	1801	1778	1733	1858	1790	131	546	500	1310	1	1	26133306	473	29.18	0.47	12	0.12	62.00	3831.00	3510	20231215	-48.46	1586	20240806	14.06	2790	-35.16	20240122	1586	14.06	20240806	3510	-48.46	20231215	1586	14.06	20240806	3.71	N	060540	500	130 억		253186	N	N	0	N	00	N
88	20240816	100536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1797	-27	5	-1.48	38762627	21554	32.29	1818	1818	1787	2370	1277	1824	1798.40	0.97	0	-6337	1869	1846	1801	1778	1733	1858	1790	131	546	500	1310	1	1	26133306	470	28.98	0.47	12	0.08	62.00	3831.00	3510	20231215	-48.80	1586	20240806	13.30	2790	-35.59	20240122	1586	13.30	20240806	3510	-48.80	20231215	1586	13.30	20240806	3.71	N	060540	500	130 억		253186	N	N	0	N	00	N
89	20240816	090537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1817	-7	5	-0.38	4638964	2557	3.83	1818	1818	1810	2370	1277	1824	1814.22	0.97	0	-99	1869	1846	1801	1778	1733	1858	1790	131	546	500	1310	1	1	26133306	475	29.31	0.47	12	0.01	62.00	3831.00	3510	20231215	-48.23	1586	20240806	14.56	2790	-34.87	20240122	1586	14.56	20240806	3510	-48.23	20231215	1586	14.56	20240806	3.71	N	060540	500	130 억		253186	N	N	0	N	00	N
90	20240814	160538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1824	70	2	3.99	118521313	66756	106.57	1756	1824	1756	2280	1228	1754	1775.44	0.87	0	26751	1815	1784	1762	1731	1709	1773	1720	131	526	500	1260	1	1	26133306	477	29.42	0.48	12	0.26	62.00	3831.00	3510	20231215	-48.03	1586	20240806	15.01	2790	-34.62	20240122	1586	15.01	20240806	3510	-48.03	20231215	1586	15.01	20240806	3.76	N	060540	500	130 억		226411	N	N	0	N	00	N
91	20240814	150537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1800	46	2	2.62	111828747	63059	100.67	1756	1800	1756	2280	1228	1754	1773.40	0.87	0	26483	1815	1784	1762	1731	1709	1773	1720	131	526	500	1260	1	1	26133306	470	29.03	0.47	12	0.24	62.00	3831.00	3510	20231215	-48.72	1586	20240806	13.49	2790	-35.48	20240122	1586	13.49	20240806	3510	-48.72	20231215	1586	13.49	20240806	3.76	N	060540	500	130 억		226411	N	N	0	N	00	N
92	20240814	140543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1781	27	2	1.54	102090909	57617	91.98	1756	1790	1756	2280	1228	1754	1771.89	0.87	0	26488	1815	1784	1762	1731	1709	1773	1720	131	526	500	1260	1	1	26133306	465	28.73	0.46	12	0.22	62.00	3831.00	3510	20231215	-49.26	1586	20240806	12.30	2790	-36.16	20240122	1586	12.30	20240806	3510	-49.26	20231215	1586	12.30	20240806	3.76	N	060540	500	130 억		226411	N	N	0	N	00	N
93	20240814	130540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1789	35	2	2.00	97339529	54957	87.73	1756	1790	1756	2280	1228	1754	1771.19	0.87	0	25769	1815	1784	1762	1731	1709	1773	1720	131	526	500	1260	1	1	26133306	468	28.85	0.47	12	0.21	62.00	3831.00	3510	20231215	-49.03	1586	20240806	12.80	2790	-35.88	20240122	1586	12.80	20240806	3510	-49.03	20231215	1586	12.80	20240806	3.76	N	060540	500	130 억		226411	N	N	0	N	00	N
94	20240814	120537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1785	31	2	1.77	73314070	41466	66.20	1756	1790	1756	2280	1228	1754	1768.05	0.87	0	17072	1815	1784	1762	1731	1709	1773	1720	131	526	500	1260	1	1	26133306	466	28.79	0.47	12	0.16	62.00	3831.00	3510	20231215	-49.15	1586	20240806	12.55	2790	-36.02	20240122	1586	12.55	20240806	3510	-49.15	20231215	1586	12.55	20240806	3.76	N	060540	500	130 억		226411	N	N	0	N	00	N
95	20240814	110534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1784	30	2	1.71	41528026	23538	37.58	1756	1790	1756	2280	1228	1754	1764.30	0.87	0	6848	1815	1784	1762	1731	1709	1773	1720	131	526	500	1260	1	1	26133306	466	28.77	0.47	12	0.09	62.00	3831.00	3510	20231215	-49.17	1586	20240806	12.48	2790	-36.06	20240122	1586	12.48	20240806	3510	-49.17	20231215	1586	12.48	20240806	3.76	N	060540	500	130 억		226411	N	N	0	N	00	N
96	20240814	100533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1779	25	2	1.43	33500812	19008	30.34	1756	1779	1756	2280	1228	1754	1762.46	0.87	0	6238	1815	1784	1762	1731	1709	1773	1720	131	526	500	1260	1	1	26133306	465	28.69	0.46	12	0.07	62.00	3831.00	3510	20231215	-49.32	1586	20240806	12.17	2790	-36.24	20240122	1586	12.17	20240806	3510	-49.32	20231215	1586	12.17	20240806	3.76	N	060540	500	130 억		226411	N	N	0	N	00	N
97	20240814	090606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1757	3	2	0.17	5480243	3117	4.98	1756	1773	1756	2280	1228	1754	1758.18	0.87	0	581	1815	1784	1762	1731	1709	1773	1720	131	526	500	1260	1	1	26133306	459	28.34	0.46	12	0.01	62.00	3831.00	3510	20231215	-49.94	1586	20240806	10.78	2790	-37.03	20240122	1586	10.78	20240806	3510	-49.94	20231215	1586	10.78	20240806	3.76	N	060540	500	130 억		226411	N	N	0	N	00	N
98	20240813	160528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1754	-25	5	-1.41	109347501	62472	111.98	1779	1793	1740	2310	1246	1779	1750.34	0.91	0	-11133	1816	1797	1775	1756	1734	1807	1766	131	531	500	1280	1	1	26133306	458	28.29	0.46	12	0.24	62.00	3831.00	3510	20231215	-50.03	1586	20240806	10.59	2790	-37.13	20240122	1586	10.59	20240806	3510	-50.03	20231215	1586	10.59	20240806	3.75	N	060540	500	130 억		237452	N	N	0	N	00	N
99	20240813	150532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1748	-31	5	-1.74	91381800	52197	93.56	1779	1793	1740	2310	1246	1779	1750.71	0.91	0	-6103	1816	1797	1775	1756	1734	1807	1766	131	531	500	1280	1	1	26133306	457	28.19	0.46	12	0.20	62.00	3831.00	3510	20231215	-50.20	1586	20240806	10.21	2790	-37.35	20240122	1586	10.21	20240806	3510	-50.20	20231215	1586	10.21	20240806	3.75	N	060540	500	130 억		237452	N	N	0	N	00	N
100	20240813	140533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1755	-24	5	-1.35	90451383	51666	92.61	1779	1793	1740	2310	1246	1779	1750.69	0.91	0	-6228	1816	1797	1775	1756	1734	1807	1766	131	531	500	1280	1	1	26133306	459	28.31	0.46	12	0.20	62.00	3831.00	3510	20231215	-50.00	1586	20240806	10.66	2790	-37.10	20240122	1586	10.66	20240806	3510	-50.00	20231215	1586	10.66	20240806	3.75	N	060540	500	130 억		237452	N	N	0	N	00	N
101	20240813	130534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1750	-29	5	-1.63	88648490	50633	90.76	1779	1793	1740	2310	1246	1779	1750.80	0.91	0	-6236	1816	1797	1775	1756	1734	1807	1766	131	531	500	1280	1	1	26133306	457	28.23	0.46	12	0.19	62.00	3831.00	3510	20231215	-50.14	1586	20240806	10.34	2790	-37.28	20240122	1586	10.34	20240806	3510	-50.14	20231215	1586	10.34	20240806	3.75	N	060540	500	130 억		237452	N	N	0	N	00	N
102	20240813	120529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1750	-29	5	-1.63	80996406	46258	82.92	1779	1793	1740	2310	1246	1779	1750.97	0.91	0	-4723	1816	1797	1775	1756	1734	1807	1766	131	531	500	1280	1	1	26133306	457	28.23	0.46	12	0.18	62.00	3831.00	3510	20231215	-50.14	1586	20240806	10.34	2790	-37.28	20240122	1586	10.34	20240806	3510	-50.14	20231215	1586	10.34	20240806	3.75	N	060540	500	130 억		237452	N	N	0	N	00	N
103	20240813	110528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1748	-31	5	-1.74	68559730	39145	70.17	1779	1793	1740	2310	1246	1779	1751.43	0.91	0	1063	1816	1797	1775	1756	1734	1807	1766	131	531	500	1280	1	1	26133306	457	28.19	0.46	12	0.15	62.00	3831.00	3510	20231215	-50.20	1586	20240806	10.21	2790	-37.35	20240122	1586	10.21	20240806	3510	-50.20	20231215	1586	10.21	20240806	3.75	N	060540	500	130 억		237452	N	N	0	N	00	N
104	20240813	100528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1761	-18	5	-1.01	53939356	30782	55.18	1779	1793	1740	2310	1246	1779	1752.30	0.91	0	4136	1816	1797	1775	1756	1734	1807	1766	131	531	500	1280	1	1	26133306	460	28.40	0.46	12	0.12	62.00	3831.00	3510	20231215	-49.83	1586	20240806	11.03	2790	-36.88	20240122	1586	11.03	20240806	3510	-49.83	20231215	1586	11.03	20240806	3.75	N	060540	500	130 억		237452	N	N	0	N	00	N
105	20240813	090532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1750	-29	5	-1.63	23319045	13255	23.76	1779	1793	1750	2310	1246	1779	1759.26	0.91	0	2586	1816	1797	1775	1756	1734	1807	1766	131	531	500	1280	1	1	26133306	457	28.23	0.46	12	0.05	62.00	3831.00	3510	20231215	-50.14	1586	20240806	10.34	2790	-37.28	20240122	1586	10.34	20240806	3510	-50.14	20231215	1586	10.34	20240806	3.75	N	060540	500	130 억		237452	N	N	0	N	00	N
106	20240812	160526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1779	26	2	1.48	98398207	55786	62.27	1762	1794	1753	2275	1228	1753	1763.85	0.88	0	6699	1805	1779	1756	1730	1707	1792	1743	131	522	500	1260	1	1	26133306	465	28.69	0.46	12	0.21	62.00	3831.00	3510	20231215	-49.32	1586	20240806	12.17	2790	-36.24	20240122	1586	12.17	20240806	3510	-49.32	20231215	1586	12.17	20240806	3.72	N	060540	500	130 억		230823	N	N	0	N	00	N
107	20240812	150528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1791	38	2	2.17	93777772	53194	59.38	1762	1794	1753	2275	1228	1753	1762.94	0.88	0	6676	1805	1779	1756	1730	1707	1792	1743	131	522	500	1260	1	1	26133306	468	28.89	0.47	12	0.20	62.00	3831.00	3510	20231215	-48.97	1586	20240806	12.93	2790	-35.81	20240122	1586	12.93	20240806	3510	-48.97	20231215	1586	12.93	20240806	3.72	N	060540	500	130 억		230823	N	N	0	N	00	N
108	20240812	140527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1761	8	2	0.46	71018529	40384	45.08	1762	1772	1753	2275	1228	1753	1758.58	0.88	0	1483	1805	1779	1756	1730	1707	1792	1743	131	522	500	1260	1	1	26133306	460	28.40	0.46	12	0.15	62.00	3831.00	3510	20231215	-49.83	1586	20240806	11.03	2790	-36.88	20240122	1586	11.03	20240806	3510	-49.83	20231215	1586	11.03	20240806	3.72	N	060540	500	130 억		230823	N	N	0	N	00	N
109	20240812	130524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1758	5	2	0.29	65649645	37334	41.67	1762	1772	1753	2275	1228	1753	1758.44	0.88	0	1723	1805	1779	1756	1730	1707	1792	1743	131	522	500	1260	1	1	26133306	459	28.35	0.46	12	0.14	62.00	3831.00	3510	20231215	-49.91	1586	20240806	10.84	2790	-36.99	20240122	1586	10.84	20240806	3510	-49.91	20231215	1586	10.84	20240806	3.72	N	060540	500	130 억		230823	N	N	0	N	00	N
110	20240812	120523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1762	9	2	0.51	51243223	29143	32.53	1762	1772	1753	2275	1228	1753	1758.34	0.88	0	2612	1805	1779	1756	1730	1707	1792	1743	131	522	500	1260	1	1	26133306	460	28.42	0.46	12	0.11	62.00	3831.00	3510	20231215	-49.80	1586	20240806	11.10	2790	-36.85	20240122	1586	11.10	20240806	3510	-49.80	20231215	1586	11.10	20240806	3.72	N	060540	500	130 억		230823	N	N	0	N	00	N
111	20240812	110524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1754	1	2	0.06	49204254	27982	31.23	1762	1772	1753	2275	1228	1753	1758.43	0.88	0	1988	1805	1779	1756	1730	1707	1792	1743	131	522	500	1260	1	1	26133306	458	28.29	0.46	12	0.11	62.00	3831.00	3510	20231215	-50.03	1586	20240806	10.59	2790	-37.13	20240122	1586	10.59	20240806	3510	-50.03	20231215	1586	10.59	20240806	3.72	N	060540	500	130 억		230823	N	N	0	N	00	N
112	20240812	100520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1771	18	2	1.03	37940387	21579	24.09	1762	1772	1753	2275	1228	1753	1758.21	0.88	0	2011	1805	1779	1756	1730	1707	1792	1743	131	522	500	1260	1	1	26133306	463	28.56	0.46	12	0.08	62.00	3831.00	3510	20231215	-49.54	1586	20240806	11.66	2790	-36.52	20240122	1586	11.66	20240806	3510	-49.54	20231215	1586	11.66	20240806	3.72	N	060540	500	130 억		230823	N	N	0	N	00	N
113	20240812	090520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1762	9	2	0.51	9349177	5306	5.92	1762	1763	1762	2275	1228	1753	1762.00	0.88	0	49	1805	1779	1756	1730	1707	1792	1743	131	522	500	1260	1	1	26133306	460	28.42	0.46	12	0.02	62.00	3831.00	3510	20231215	-49.80	1586	20240806	11.10	2790	-36.85	20240122	1586	11.10	20240806	3510	-49.80	20231215	1586	11.10	20240806	3.72	N	060540	500	130 억		230823	N	N	0	N	00	N
114	20240809	160518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1753	31	2	1.80	154942801	88587	192.46	1733	1782	1733	2235	1206	1722	1749.05	0.82	0	16648	1776	1749	1716	1689	1656	1762	1702	131	513	500	1230	1	1	26133306	458	28.27	0.46	12	0.34	62.00	3831.00	3510	20231215	-50.06	1586	20240806	10.53	2790	-37.17	20240122	1586	10.53	20240806	3510	-50.06	20231215	1586	10.53	20240806	3.74	N	060540	500	130 억		214158	N	N	0	N	00	N
115	20240809	150531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1748	26	2	1.51	145267292	83054	180.44	1733	1782	1733	2235	1206	1722	1749.07	0.82	0	18003	1776	1749	1716	1689	1656	1762	1702	131	513	500	1230	1	1	26133306	457	28.19	0.46	12	0.32	62.00	3831.00	3510	20231215	-50.20	1586	20240806	10.21	2790	-37.35	20240122	1586	10.21	20240806	3510	-50.20	20231215	1586	10.21	20240806	3.74	N	060540	500	130 억		214158	N	N	0	N	00	N
116	20240809	140529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1741	19	2	1.10	137041351	78335	170.19	1733	1782	1733	2235	1206	1722	1749.43	0.82	0	18111	1776	1749	1716	1689	1656	1762	1702	131	513	500	1230	1	1	26133306	455	28.08	0.45	12	0.30	62.00	3831.00	3510	20231215	-50.40	1586	20240806	9.77	2790	-37.60	20240122	1586	9.77	20240806	3510	-50.40	20231215	1586	9.77	20240806	3.74	N	060540	500	130 억		214158	N	N	0	N	00	N
117	20240809	130529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1748	26	2	1.51	120590995	68897	149.68	1733	1782	1733	2235	1206	1722	1750.31	0.82	0	26500	1776	1749	1716	1689	1656	1762	1702	131	513	500	1230	1	1	26133306	457	28.19	0.46	12	0.26	62.00	3831.00	3510	20231215	-50.20	1586	20240806	10.21	2790	-37.35	20240122	1586	10.21	20240806	3510	-50.20	20231215	1586	10.21	20240806	3.74	N	060540	500	130 억		214158	N	N	0	N	00	N
118	20240809	120528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1752	30	2	1.74	102715053	58657	127.44	1733	1782	1733	2235	1206	1722	1751.11	0.82	0	29192	1776	1749	1716	1689	1656	1762	1702	131	513	500	1230	1	1	26133306	458	28.26	0.46	12	0.22	62.00	3831.00	3510	20231215	-50.09	1586	20240806	10.47	2790	-37.20	20240122	1586	10.47	20240806	3510	-50.09	20231215	1586	10.47	20240806	3.74	N	060540	500	130 억		214158	N	N	0	N	00	N
119	20240809	110522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1759	37	2	2.15	86903081	49624	107.81	1733	1782	1733	2235	1206	1722	1751.23	0.82	0	27211	1776	1749	1716	1689	1656	1762	1702	131	513	500	1230	1	1	26133306	460	28.37	0.46	12	0.19	62.00	3831.00	3510	20231215	-49.89	1586	20240806	10.91	2790	-36.95	20240122	1586	10.91	20240806	3510	-49.89	20231215	1586	10.91	20240806	3.74	N	060540	500	130 억		214158	N	N	0	N	00	N
120	20240809	100530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1746	24	2	1.39	35793231	20415	44.35	1733	1782	1733	2235	1206	1722	1753.28	0.82	0	9681	1776	1749	1716	1689	1656	1762	1702	131	513	500	1230	1	1	26133306	456	28.16	0.46	12	0.08	62.00	3831.00	3510	20231215	-50.26	1586	20240806	10.09	2790	-37.42	20240122	1586	10.09	20240806	3510	-50.26	20231215	1586	10.09	20240806	3.74	N	060540	500	130 억		214158	N	N	0	N	00	N
121	20240809	090522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1775	53	2	3.08	12192442	6958	15.12	1733	1775	1733	2235	1206	1722	1752.29	0.82	0	6148	1776	1749	1716	1689	1656	1762	1702	131	513	500	1230	1	1	26133306	464	28.63	0.46	12	0.03	62.00	3831.00	3510	20231215	-49.43	1586	20240806	11.92	2790	-36.38	20240122	1586	11.92	20240806	3510	-49.43	20231215	1586	11.92	20240806	3.74	N	060540	500	130 억		214158	N	N	0	N	00	N
122	20240808	160516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1722	-2	5	-0.12	78758030	46028	33.55	1711	1743	1683	2240	1207	1724	1711.09	0.84	0	-4914	1844	1783	1714	1653	1584	1814	1684	131	516	500	1240	1	1	26133306	450	27.77	0.45	12	0.18	62.00	3831.00	3510	20231215	-50.94	1586	20240806	8.58	2790	-38.28	20240122	1586	8.58	20240806	3510	-50.94	20231215	1586	8.58	20240806	3.93	N	060540	500	130 억		218956	N	N	0	N	00	N
123	20240808	150520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1724	0	3	0.00	72183883	42203	30.76	1711	1743	1683	2240	1207	1724	1710.40	0.84	0	-5003	1844	1783	1714	1653	1584	1814	1684	131	516	500	1240	1	1	26133306	451	27.81	0.45	12	0.16	62.00	3831.00	3510	20231215	-50.88	1586	20240806	8.70	2790	-38.21	20240122	1586	8.70	20240806	3510	-50.88	20231215	1586	8.70	20240806	3.93	N	060540	500	130 억		218956	N	N	0	N	00	N
124	20240808	140522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1739	15	2	0.87	57756231	33829	24.66	1711	1743	1683	2240	1207	1724	1707.30	0.84	0	-2707	1844	1783	1714	1653	1584	1814	1684	131	516	500	1240	1	1	26133306	454	28.05	0.45	12	0.13	62.00	3831.00	3510	20231215	-50.46	1586	20240806	9.65	2790	-37.67	20240122	1586	9.65	20240806	3510	-50.46	20231215	1586	9.65	20240806	3.93	N	060540	500	130 억		218956	N	N	0	N	00	N
125	20240808	130524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1741	17	2	0.99	52666375	30897	22.52	1711	1743	1683	2240	1207	1724	1704.58	0.84	0	-2643	1844	1783	1714	1653	1584	1814	1684	131	516	500	1240	1	1	26133306	455	28.08	0.45	12	0.12	62.00	3831.00	3510	20231215	-50.40	1586	20240806	9.77	2790	-37.60	20240122	1586	9.77	20240806	3510	-50.40	20231215	1586	9.77	20240806	3.93	N	060540	500	130 억		218956	N	N	0	N	00	N
126	20240808	120528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1705	-19	5	-1.10	45829321	26924	19.63	1711	1738	1683	2240	1207	1724	1702.17	0.84	0	-2513	1844	1783	1714	1653	1584	1814	1684	131	516	500	1240	1	1	26133306	446	27.50	0.45	12	0.10	62.00	3831.00	3510	20231215	-51.42	1586	20240806	7.50	2790	-38.89	20240122	1586	7.50	20240806	3510	-51.42	20231215	1586	7.50	20240806	3.93	N	060540	500	130 억		218956	N	N	0	N	00	N
127	20240808	110524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1713	-11	5	-0.64	36871946	21695	15.81	1711	1727	1683	2240	1207	1724	1699.56	0.84	0	-2363	1844	1783	1714	1653	1584	1814	1684	131	516	500	1240	1	1	26133306	448	27.63	0.45	12	0.08	62.00	3831.00	3510	20231215	-51.20	1586	20240806	8.01	2790	-38.60	20240122	1586	8.01	20240806	3510	-51.20	20231215	1586	8.01	20240806	3.93	N	060540	500	130 억		218956	N	N	0	N	00	N
128	20240808	100520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1706	-18	5	-1.04	34591607	20365	14.84	1711	1727	1683	2240	1207	1724	1698.58	0.84	0	-2582	1844	1783	1714	1653	1584	1814	1684	131	516	500	1240	1	1	26133306	446	27.52	0.45	12	0.08	62.00	3831.00	3510	20231215	-51.40	1586	20240806	7.57	2790	-38.85	20240122	1586	7.57	20240806	3510	-51.40	20231215	1586	7.57	20240806	3.93	N	060540	500	130 억		218956	N	N	0	N	00	N
129	20240808	090518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1716	-8	5	-0.46	4109174	2395	1.75	1711	1724	1711	2240	1207	1724	1715.73	0.84	0	0	1844	1783	1714	1653	1584	1814	1684	131	516	500	1240	1	1	26133306	448	27.68	0.45	12	0.01	62.00	3831.00	3510	20231215	-51.11	1586	20240806	8.20	2790	-38.49	20240122	1586	8.20	20240806	3510	-51.11	20231215	1586	8.20	20240806	3.93	N	060540	500	130 억		218956	N	N	0	N	00	N
130	20240807	160511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1724	53	2	3.17	234110909	136425	86.11	1645	1775	1645	2170	1170	1671	1716.04	0.64	0	50517	1815	1742	1664	1591	1513	1779	1628	131	499	500	1200	1	1	26133306	451	27.81	0.45	12	0.52	62.00	3831.00	3510	20231215	-50.88	1586	20240806	8.70	2790	-38.21	20240122	1586	8.70	20240806	3510	-50.88	20231215	1586	8.70	20240806	4.03	N	060540	500	130 억		168440	N	N	0	N	00	N
131	20240807	150518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1756	85	2	5.09	222029853	129458	81.71	1645	1775	1645	2170	1170	1671	1715.07	0.64	0	49539	1815	1742	1664	1591	1513	1779	1628	131	499	500	1200	1	1	26133306	459	28.32	0.46	12	0.50	62.00	3831.00	3510	20231215	-49.97	1586	20240806	10.72	2790	-37.06	20240122	1586	10.72	20240806	3510	-49.97	20231215	1586	10.72	20240806	4.03	N	060540	500	130 억		168440	N	N	0	N	00	N
132	20240807	140521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1756	85	2	5.09	203327101	118826	75.00	1645	1775	1645	2170	1170	1671	1711.13	0.64	0	48804	1815	1742	1664	1591	1513	1779	1628	131	499	500	1200	1	1	26133306	459	28.32	0.46	12	0.45	62.00	3831.00	3510	20231215	-49.97	1586	20240806	10.72	2790	-37.06	20240122	1586	10.72	20240806	3510	-49.97	20231215	1586	10.72	20240806	4.03	N	060540	500	130 억		168440	N	N	0	N	00	N
133	20240807	130517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1748	77	2	4.61	169181684	99365	62.72	1645	1748	1645	2170	1170	1671	1702.63	0.64	0	46595	1815	1742	1664	1591	1513	1779	1628	131	499	500	1200	1	1	26133306	457	28.19	0.46	12	0.38	62.00	3831.00	3510	20231215	-50.20	1586	20240806	10.21	2790	-37.35	20240122	1586	10.21	20240806	3510	-50.20	20231215	1586	10.21	20240806	4.03	N	060540	500	130 억		168440	N	N	0	N	00	N
134	20240807	120520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1736	65	2	3.89	136980219	80884	51.05	1645	1747	1645	2170	1170	1671	1693.54	0.64	0	33822	1815	1742	1664	1591	1513	1779	1628	131	499	500	1200	1	1	26133306	454	28.00	0.45	12	0.31	62.00	3831.00	3510	20231215	-50.54	1586	20240806	9.46	2790	-37.78	20240122	1586	9.46	20240806	3510	-50.54	20231215	1586	9.46	20240806	4.03	N	060540	500	130 억		168440	N	N	0	N	00	N
135	20240807	110518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1743	72	2	4.31	127533787	75406	47.60	1645	1747	1645	2170	1170	1671	1691.29	0.64	0	33745	1815	1742	1664	1591	1513	1779	1628	131	499	500	1200	1	1	26133306	456	28.11	0.45	12	0.29	62.00	3831.00	3510	20231215	-50.34	1586	20240806	9.90	2790	-37.53	20240122	1586	9.90	20240806	3510	-50.34	20231215	1586	9.90	20240806	4.03	N	060540	500	130 억		168440	N	N	0	N	00	N
136	20240807	100513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1708	37	2	2.21	84401992	50286	31.74	1645	1718	1645	2170	1170	1671	1678.44	0.64	0	23276	1815	1742	1664	1591	1513	1779	1628	131	499	500	1200	1	1	26133306	446	27.55	0.45	12	0.19	62.00	3831.00	3510	20231215	-51.34	1586	20240806	7.69	2790	-38.78	20240122	1586	7.69	20240806	3510	-51.34	20231215	1586	7.69	20240806	4.03	N	060540	500	130 억		168440	N	N	0	N	00	N
137	20240807	090514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1659	-12	5	-0.72	21915423	13299	8.39	1645	1683	1645	2170	1170	1671	1647.90	0.64	0	1680	1815	1742	1664	1591	1513	1779	1628	131	499	500	1200	1	1	26133306	434	26.76	0.43	12	0.05	62.00	3831.00	3510	20231215	-52.74	1586	20240806	4.60	2790	-40.54	20240122	1586	4.60	20240806	3510	-52.74	20231215	1586	4.60	20240806	4.03	N	060540	500	130 억		168440	N	N	0	N	00	N
138	20240806	160508	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1671	16	2	0.97	265065918	157973	50.02	1660	1737	1586	2150	1159	1655	1678.08	0.47	0	43968	1953	1804	1702	1553	1451	1753	1502	131	495	500	1190	1	1	26133306	437	26.95	0.44	12	0.60	62.00	3831.00	3510	20231215	-52.39	1586	20240806	5.36	2790	-40.11	20240122	1586	5.36	20240806	3510	-52.39	20231215	1586	5.36	20240806	4.19	N	060540	500	130 억		123711	N	N	0	N	00	N
139	20240806	150517	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1690	35	2	2.11	238678669	142231	45.04	1660	1737	1586	2150	1159	1655	1678.11	0.47	0	38468	1953	1804	1702	1553	1451	1753	1502	131	495	500	1190	1	1	26133306	442	27.26	0.44	12	0.54	62.00	3831.00	3510	20231215	-51.85	1586	20240806	6.56	2790	-39.43	20240122	1586	6.56	20240806	3510	-51.85	20231215	1586	6.56	20240806	4.19	N	060540	500	130 억		123711	N	N	0	N	00	N
140	20240806	140514	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1690	35	2	2.11	196744373	117313	37.15	1660	1737	1586	2150	1159	1655	1677.09	0.47	0	27051	1953	1804	1702	1553	1451	1753	1502	131	495	500	1190	1	1	26133306	442	27.26	0.44	12	0.45	62.00	3831.00	3510	20231215	-51.85	1586	20240806	6.56	2790	-39.43	20240122	1586	6.56	20240806	3510	-51.85	20231215	1586	6.56	20240806	4.19	N	060540	500	130 억		123711	N	N	0	N	00	N
141	20240806	130513	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1717	62	2	3.75	189915029	113299	35.87	1660	1737	1586	2150	1159	1655	1676.23	0.47	0	26652	1953	1804	1702	1553	1451	1753	1502	131	495	500	1190	1	1	26133306	449	27.69	0.45	12	0.43	62.00	3831.00	3510	20231215	-51.08	1586	20240806	8.26	2790	-38.46	20240122	1586	8.26	20240806	3510	-51.08	20231215	1586	8.26	20240806	4.19	N	060540	500	130 억		123711	N	N	0	N	00	N
142	20240806	120517	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1673	18	2	1.09	172034293	102718	32.52	1660	1737	1586	2150	1159	1655	1674.82	0.47	0	17685	1953	1804	1702	1553	1451	1753	1502	131	495	500	1190	1	1	26133306	437	26.98	0.44	12	0.39	62.00	3831.00	3510	20231215	-52.34	1586	20240806	5.49	2790	-40.04	20240122	1586	5.49	20240806	3510	-52.34	20231215	1586	5.49	20240806	4.19	N	060540	500	130 억		123711	N	N	0	N	00	N
143	20240806	110512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1691	36	2	2.18	72827725	42826	13.56	1660	1737	1660	2150	1159	1655	1700.55	0.47	0	3086	1953	1804	1702	1553	1451	1753	1502	131	495	500	1190	1	1	26133306	442	27.27	0.44	12	0.16	62.00	3831.00	3510	20231215	-51.82	1600	20240805	5.69	2790	-39.39	20240122	1600	5.69	20240805	3510	-51.82	20231215	1600	5.69	20240805	4.19	N	060540	500	130 억		123711	N	N	0	N	00	N
144	20240806	100510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1727	72	2	4.35	38502388	22683	7.18	1660	1737	1660	2150	1159	1655	1697.41	0.47	0	2807	1953	1804	1702	1553	1451	1753	1502	131	495	500	1190	1	1	26133306	451	27.85	0.45	12	0.09	62.00	3831.00	3510	20231215	-50.80	1600	20240805	7.94	2790	-38.10	20240122	1600	7.94	20240805	3510	-50.80	20231215	1600	7.94	20240805	4.19	N	060540	500	130 억		123711	N	N	0	N	00	N
145	20240806	090512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1700	45	2	2.72	19221183	11452	3.63	1660	1720	1660	2150	1159	1655	1678.41	0.47	0	-1888	1953	1804	1702	1553	1451	1753	1502	131	495	500	1190	1	1	26133306	444	27.42	0.44	12	0.04	62.00	3831.00	3510	20231215	-51.57	1600	20240805	6.25	2790	-39.07	20240122	1600	6.25	20240805	3510	-51.57	20231215	1600	6.25	20240805	4.19	N	060540	500	130 억		123711	N	N	0	N	00	N
146	20240805	160503	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1655	-215	5	-11.50	532461018	308762	271.14	1850	1851	1600	2430	1309	1870	1724.53	0.64	0	-44155	1912	1890	1869	1847	1826	1902	1859	131	560	500	1340	1	1	26133306	433	26.69	0.43	12	1.18	62.00	3831.00	3510	20231215	-52.85	1600	20240805	3.44	2790	-40.68	20240122	1600	3.44	20240805	3510	-52.85	20231215	1600	3.44	20240805	4.29	N	060540	500	130 억		167782	N	N	0	N	00	N
147	20240805	150510	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1697	-173	5	-9.25	502855039	290743	255.32	1850	1851	1600	2430	1309	1870	1729.55	0.64	0	-48449	1912	1890	1869	1847	1826	1902	1859	131	560	500	1340	1	1	26133306	443	27.37	0.44	12	1.11	62.00	3831.00	3510	20231215	-51.65	1600	20240805	6.06	2790	-39.18	20240122	1600	6.06	20240805	3510	-51.65	20231215	1600	6.06	20240805	4.29	N	060540	500	130 억		167782	N	N	0	N	00	N
148	20240805	140513	58	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1727	-143	5	-7.65	337971254	191035	167.76	1850	1851	1700	2430	1309	1870	1769.16	0.64	0	-52352	1912	1890	1869	1847	1826	1902	1859	131	560	500	1340	1	1	26133306	451	27.85	0.45	12	0.73	62.00	3831.00	3510	20231215	-50.80	1700	20240805	1.59	2790	-38.10	20240122	1700	1.59	20240805	3510	-50.80	20231215	1700	1.59	20240805	4.29	N	060540	500	130 억		167782	N	N	0	N	00	N
149	20240805	130510	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1738	-132	5	-7.06	296361634	166877	146.54	1850	1851	1720	2430	1309	1870	1775.93	0.64	0	-43324	1912	1890	1869	1847	1826	1902	1859	131	560	500	1340	1	1	26133306	454	28.03	0.45	12	0.64	62.00	3831.00	3510	20231215	-50.48	1720	20240805	1.05	2790	-37.71	20240122	1720	1.05	20240805	3510	-50.48	20231215	1720	1.05	20240805	4.29	N	060540	500	130 억		167782	N	N	0	N	00	N
150	20240805	120507	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1756	-114	5	-6.10	278183500	156412	137.35	1850	1851	1720	2430	1309	1870	1778.53	0.64	0	-40835	1912	1890	1869	1847	1826	1902	1859	131	560	500	1340	1	1	26133306	459	28.32	0.46	12	0.60	62.00	3831.00	3510	20231215	-49.97	1720	20240805	2.09	2790	-37.06	20240122	1720	2.09	20240805	3510	-49.97	20231215	1720	2.09	20240805	4.29	N	060540	500	130 억		167782	N	N	0	N	00	N
151	20240805	110511	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1758	-112	5	-5.99	246273712	138147	121.31	1850	1851	1720	2430	1309	1870	1782.69	0.64	0	-30251	1912	1890	1869	1847	1826	1902	1859	131	560	500	1340	1	1	26133306	459	28.35	0.46	12	0.53	62.00	3831.00	3510	20231215	-49.91	1720	20240805	2.21	2790	-36.99	20240122	1720	2.21	20240805	3510	-49.91	20231215	1720	2.21	20240805	4.29	N	060540	500	130 억		167782	N	N	0	N	00	N
152	20240805	100506	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1773	-97	5	-5.19	165673628	92460	81.19	1850	1851	1769	2430	1309	1870	1791.84	0.64	0	-21241	1912	1890	1869	1847	1826	1902	1859	131	560	500	1340	1	1	26133306	463	28.60	0.46	12	0.35	62.00	3831.00	3510	20231215	-49.49	1769	20240805	0.23	2790	-36.45	20240122	1769	0.23	20240805	3510	-49.49	20231215	1769	0.23	20240805	4.29	N	060540	500	130 억		167782	N	N	0	N	00	N
153	20240805	090504	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1843	-27	5	-1.44	9161202	4982	4.37	1850	1851	1821	2430	1309	1870	1838.86	0.64	0	-669	1912	1890	1869	1847	1826	1902	1859	131	560	500	1340	1	1	26133306	482	29.73	0.48	12	0.02	62.00	3831.00	3510	20231215	-47.49	1821	20240805	1.21	2790	-33.94	20240122	1821	1.21	20240805	3510	-47.49	20231215	1821	1.21	20240805	4.29	N	060540	500	130 억		167782	N	N	0	N	00	N
154	20240802	160459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1870	-22	5	-1.16	199648514	107205	141.56	1858	1891	1848	2455	1325	1892	1862.31	0.79	0	-37516	1912	1901	1887	1876	1862	1907	1882	131	563	500	1360	1	1	26133306	489	30.16	0.49	12	0.41	62.00	3831.00	3510	20231215	-46.72	1847	20240730	1.25	2790	-32.97	20240122	1847	1.25	20240730	3510	-46.72	20231215	1847	1.25	20240730	4.32	N	060540	500	130 억		206504	N	N	0	N	00	N
155	20240802	150457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1864	-28	5	-1.48	195513410	104985	138.63	1858	1891	1848	2455	1325	1892	1862.30	0.79	0	-36506	1912	1901	1887	1876	1862	1907	1882	131	563	500	1360	1	1	26133306	487	30.06	0.49	12	0.40	62.00	3831.00	3510	20231215	-46.89	1847	20240730	0.92	2790	-33.19	20240122	1847	0.92	20240730	3510	-46.89	20231215	1847	0.92	20240730	4.32	N	060540	500	130 억		206504	N	N	0	N	00	N
156	20240802	140502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1885	-7	5	-0.37	155762294	83647	110.46	1858	1891	1848	2455	1325	1892	1862.14	0.79	0	-35287	1912	1901	1887	1876	1862	1907	1882	131	563	500	1360	1	1	26133306	493	30.40	0.49	12	0.32	62.00	3831.00	3510	20231215	-46.30	1847	20240730	2.06	2790	-32.44	20240122	1847	2.06	20240730	3510	-46.30	20231215	1847	2.06	20240730	4.32	N	060540	500	130 억		206504	N	N	0	N	00	N
157	20240802	130501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1887	-5	5	-0.26	139866130	75204	99.31	1858	1891	1848	2455	1325	1892	1859.82	0.79	0	-32776	1912	1901	1887	1876	1862	1907	1882	131	563	500	1360	1	1	26133306	493	30.44	0.49	12	0.29	62.00	3831.00	3510	20231215	-46.24	1847	20240730	2.17	2790	-32.37	20240122	1847	2.17	20240730	3510	-46.24	20231215	1847	2.17	20240730	4.32	N	060540	500	130 억		206504	N	N	0	N	00	N
158	20240802	120501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1865	-27	5	-1.43	125422835	67476	89.10	1858	1891	1848	2455	1325	1892	1858.78	0.79	0	-30553	1912	1901	1887	1876	1862	1907	1882	131	563	500	1360	1	1	26133306	487	30.08	0.49	12	0.26	62.00	3831.00	3510	20231215	-46.87	1847	20240730	0.97	2790	-33.15	20240122	1847	0.97	20240730	3510	-46.87	20231215	1847	0.97	20240730	4.32	N	060540	500	130 억		206504	N	N	0	N	00	N
159	20240802	110501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1879	-13	5	-0.69	116268330	62574	82.63	1858	1891	1848	2455	1325	1892	1858.09	0.79	0	-28297	1912	1901	1887	1876	1862	1907	1882	131	563	500	1360	1	1	26133306	491	30.31	0.49	12	0.24	62.00	3831.00	3510	20231215	-46.47	1847	20240730	1.73	2790	-32.65	20240122	1847	1.73	20240730	3510	-46.47	20231215	1847	1.73	20240730	4.32	N	060540	500	130 억		206504	N	N	0	N	00	N
160	20240802	100458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1857	-35	5	-1.85	98593918	53116	70.14	1858	1891	1848	2455	1325	1892	1856.20	0.79	0	-25493	1912	1901	1887	1876	1862	1907	1882	131	563	500	1360	1	1	26133306	485	29.95	0.48	12	0.20	62.00	3831.00	3510	20231215	-47.09	1847	20240730	0.54	2790	-33.44	20240122	1847	0.54	20240730	3510	-47.09	20231215	1847	0.54	20240730	4.32	N	060540	500	130 억		206504	N	N	0	N	00	N
161	20240802	090503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1886	-6	5	-0.32	23127751	12426	16.41	1858	1891	1856	2455	1325	1892	1861.24	0.79	0	636	1912	1901	1887	1876	1862	1907	1882	131	563	500	1360	1	1	26133306	493	30.42	0.49	12	0.05	62.00	3831.00	3510	20231215	-46.27	1847	20240730	2.11	2790	-32.40	20240122	1847	2.11	20240730	3510	-46.27	20231215	1847	2.11	20240730	4.32	N	060540	500	130 억		206504	N	N	0	N	00	N
162	20240801	160457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1892	16	2	0.85	139047498	73770	151.33	1882	1898	1873	2435	1314	1876	1884.86	0.64	0	38672	1893	1884	1867	1858	1841	1889	1863	131	559	500	1350	1	1	26133306	494	30.52	0.49	12	0.28	62.00	3831.00	3510	20231215	-46.10	1847	20240730	2.44	2790	-32.19	20240122	1847	2.44	20240730	3510	-46.10	20231215	1847	2.44	20240730	4.32	N	060540	500	130 억		167832	N	N	0	N	00	N
163	20240801	150511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1891	15	2	0.80	135414374	71845	147.38	1882	1898	1873	2435	1314	1876	1884.81	0.64	0	38165	1893	1884	1867	1858	1841	1889	1863	131	559	500	1350	1	1	26133306	494	30.50	0.49	12	0.27	62.00	3831.00	3510	20231215	-46.13	1847	20240730	2.38	2790	-32.22	20240122	1847	2.38	20240730	3510	-46.13	20231215	1847	2.38	20240730	4.32	N	060540	500	130 억		167832	N	N	0	N	00	N
164	20240801	140507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1894	18	2	0.96	107754571	57174	117.29	1882	1898	1873	2435	1314	1876	1884.68	0.64	0	34628	1893	1884	1867	1858	1841	1889	1863	131	559	500	1350	1	1	26133306	495	30.55	0.49	12	0.22	62.00	3831.00	3510	20231215	-46.04	1847	20240730	2.54	2790	-32.11	20240122	1847	2.54	20240730	3510	-46.04	20231215	1847	2.54	20240730	4.32	N	060540	500	130 억		167832	N	N	0	N	00	N
165	20240801	130459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1890	14	2	0.75	72619442	38583	79.15	1882	1893	1873	2435	1314	1876	1882.16	0.64	0	20584	1893	1884	1867	1858	1841	1889	1863	131	559	500	1350	1	1	26133306	494	30.48	0.49	12	0.15	62.00	3831.00	3510	20231215	-46.15	1847	20240730	2.33	2790	-32.26	20240122	1847	2.33	20240730	3510	-46.15	20231215	1847	2.33	20240730	4.32	N	060540	500	130 억		167832	N	N	0	N	00	N
166	20240801	120503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1881	5	2	0.27	51952519	27624	56.67	1882	1893	1873	2435	1314	1876	1880.70	0.64	0	12656	1893	1884	1867	1858	1841	1889	1863	131	559	500	1350	1	1	26133306	492	30.34	0.49	12	0.11	62.00	3831.00	3510	20231215	-46.41	1847	20240730	1.84	2790	-32.58	20240122	1847	1.84	20240730	3510	-46.41	20231215	1847	1.84	20240730	4.32	N	060540	500	130 억		167832	N	N	0	N	00	N
167	20240801	110503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1882	6	2	0.32	26581695	14120	28.97	1882	1893	1873	2435	1314	1876	1882.56	0.64	0	3748	1893	1884	1867	1858	1841	1889	1863	131	559	500	1350	1	1	26133306	492	30.35	0.49	12	0.05	62.00	3831.00	3510	20231215	-46.38	1847	20240730	1.89	2790	-32.54	20240122	1847	1.89	20240730	3510	-46.38	20231215	1847	1.89	20240730	4.32	N	060540	500	130 억		167832	N	N	0	N	00	N
168	20240801	100500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1877	1	2	0.05	25963033	13791	28.29	1882	1893	1873	2435	1314	1876	1882.61	0.64	0	3838	1893	1884	1867	1858	1841	1889	1863	131	559	500	1350	1	1	26133306	491	30.27	0.49	12	0.05	62.00	3831.00	3510	20231215	-46.52	1847	20240730	1.62	2790	-32.72	20240122	1847	1.62	20240730	3510	-46.52	20231215	1847	1.62	20240730	4.32	N	060540	500	130 억		167832	N	N	0	N	00	N
169	20240801	090451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1877	1	2	0.05	12930803	6869	14.09	1882	1889	1875	2435	1314	1876	1882.49	0.64	0	3094	1893	1884	1867	1858	1841	1889	1863	131	559	500	1350	1	1	26133306	491	30.27	0.49	12	0.03	62.00	3831.00	3510	20231215	-46.52	1847	20240730	1.62	2790	-32.72	20240122	1847	1.62	20240730	3510	-46.52	20231215	1847	1.62	20240730	4.32	N	060540	500	130 억		167832	N	N	0	N	00	N