KissMeData/302550/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	161114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	35	2	1.17	102437320	34177	39.37	3010	3085	2960	3870	2090	2980	2997.26	0.53	0	-4235	3093	3036	2993	2936	2893	3065	2965	31	890	100	1900	5	1	30638080	924	115.96	3.00	12	0.11	26.00	1006.00	4280	20230927	-29.56	2545	20240405	18.47	4065	-25.83	20240510	2545	18.47	20240405	21400	-85.91	20230927	2545	18.47	20240405	1.09	N	302550	100	30 억		160861	N	N	0	N	00	N
3	20240830	151128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3055	75	2	2.52	98452750	32860	37.85	3010	3085	2960	3870	2090	2980	2996.13	0.53	0	-4466	3093	3036	2993	2936	2893	3065	2965	31	890	100	1900	5	1	30638080	936	117.50	3.04	12	0.11	26.00	1006.00	4280	20230927	-28.62	2545	20240405	20.04	4065	-24.85	20240510	2545	20.04	20240405	21400	-85.72	20230927	2545	20.04	20240405	1.09	N	302550	100	30 억		160861	N	N	0	N	00	N
4	20240830	141125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	0	3	0.00	65388440	21914	25.25	3010	3050	2960	3870	2090	2980	2983.87	0.53	0	-2193	3093	3036	2993	2936	2893	3065	2965	31	890	100	1900	5	1	30638080	913	114.62	2.96	12	0.07	26.00	1006.00	4280	20230927	-30.37	2545	20240405	17.09	4065	-26.69	20240510	2545	17.09	20240405	21400	-86.07	20230927	2545	17.09	20240405	1.09	N	302550	100	30 억		160861	N	N	0	N	00	N
5	20240830	131119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	15	2	0.50	60445200	20253	23.33	3010	3050	2960	3870	2090	2980	2984.51	0.53	0	-1565	3093	3036	2993	2936	2893	3065	2965	31	890	100	1900	5	1	30638080	918	115.19	2.98	12	0.07	26.00	1006.00	4280	20230927	-30.02	2545	20240405	17.68	4065	-26.32	20240510	2545	17.68	20240405	21400	-86.00	20230927	2545	17.68	20240405	1.09	N	302550	100	30 억		160861	N	N	0	N	00	N
6	20240830	121123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	35	2	1.17	50514730	16947	19.52	3010	3050	2960	3870	2090	2980	2980.75	0.53	0	801	3093	3036	2993	2936	2893	3065	2965	31	890	100	1900	5	1	30638080	924	115.96	3.00	12	0.06	26.00	1006.00	4280	20230927	-29.56	2545	20240405	18.47	4065	-25.83	20240510	2545	18.47	20240405	21400	-85.91	20230927	2545	18.47	20240405	1.09	N	302550	100	30 억		160861	N	N	0	N	00	N
7	20240830	111136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	10	2	0.34	30417020	10189	11.74	3010	3050	2965	3870	2090	2980	2985.28	0.53	0	1495	3093	3036	2993	2936	2893	3065	2965	31	890	100	1900	5	1	30638080	916	115.00	2.97	12	0.03	26.00	1006.00	4280	20230927	-30.14	2545	20240405	17.49	4065	-26.45	20240510	2545	17.49	20240405	21400	-86.03	20230927	2545	17.49	20240405	1.09	N	302550	100	30 억		160861	N	N	0	N	00	N
8	20240830	101129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	20	2	0.67	27994595	9381	10.81	3010	3050	2965	3870	2090	2980	2984.18	0.53	0	1920	3093	3036	2993	2936	2893	3065	2965	31	890	100	1900	5	1	30638080	919	115.38	2.98	12	0.03	26.00	1006.00	4280	20230927	-29.91	2545	20240405	17.88	4065	-26.20	20240510	2545	17.88	20240405	21400	-85.98	20230927	2545	17.88	20240405	1.09	N	302550	100	30 억		160861	N	N	0	N	00	N
9	20240830	091134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	30	2	1.01	3141075	1034	1.19	3010	3050	2980	3870	2090	2980	3037.79	0.53	0	-398	3093	3036	2993	2936	2893	3065	2965	31	890	100	1900	5	1	30638080	922	115.77	2.99	12	0.00	26.00	1006.00	4280	20230927	-29.67	2545	20240405	18.27	4065	-25.95	20240510	2545	18.27	20240405	21400	-85.93	20230927	2545	18.27	20240405	1.09	N	302550	100	30 억		160861	N	N	0	N	00	N
10	20240829	161132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	-10	5	-0.33	259728880	86805	25.46	2950	3050	2950	3885	2095	2990	2992.10	0.41	0	37613	3616	3302	3146	2832	2676	3225	2755	31	895	100	1910	5	1	30638080	913	114.62	2.96	12	0.28	26.00	1006.00	4280	20230927	-30.37	2545	20240405	17.09	4065	-26.69	20240510	2545	17.09	20240405	21400	-86.07	20230927	2545	17.09	20240405	1.10	N	302550	100	30 억		124746	N	N	0	N	00	N
11	20240829	151144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	5	2	0.17	253388915	84680	24.83	2950	3050	2950	3885	2095	2990	2992.31	0.41	0	37527	3616	3302	3146	2832	2676	3225	2755	31	895	100	1910	5	1	30638080	918	115.19	2.98	12	0.28	26.00	1006.00	4280	20230927	-30.02	2545	20240405	17.68	4065	-26.32	20240510	2545	17.68	20240405	21400	-86.00	20230927	2545	17.68	20240405	1.10	N	302550	100	30 억		124746	N	N	0	N	00	N
12	20240829	141143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	15	2	0.50	227532735	76031	22.30	2950	3050	2950	3885	2095	2990	2992.63	0.41	0	32872	3616	3302	3146	2832	2676	3225	2755	31	895	100	1910	5	1	30638080	921	115.58	2.99	12	0.25	26.00	1006.00	4280	20230927	-29.79	2545	20240405	18.07	4065	-26.08	20240510	2545	18.07	20240405	21400	-85.96	20230927	2545	18.07	20240405	1.10	N	302550	100	30 억		124746	N	N	0	N	00	N
13	20240829	131144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	-5	5	-0.17	224339985	74968	21.98	2950	3050	2950	3885	2095	2990	2992.48	0.41	0	32161	3616	3302	3146	2832	2676	3225	2755	31	895	100	1910	5	1	30638080	915	114.81	2.97	12	0.24	26.00	1006.00	4280	20230927	-30.26	2545	20240405	17.29	4065	-26.57	20240510	2545	17.29	20240405	21400	-86.05	20230927	2545	17.29	20240405	1.10	N	302550	100	30 억		124746	N	N	0	N	00	N
14	20240829	121143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	20	2	0.67	215391160	71978	21.11	2950	3050	2950	3885	2095	2990	2992.46	0.41	0	32135	3616	3302	3146	2832	2676	3225	2755	31	895	100	1910	5	1	30638080	922	115.77	2.99	12	0.23	26.00	1006.00	4280	20230927	-29.67	2545	20240405	18.27	4065	-25.95	20240510	2545	18.27	20240405	21400	-85.93	20230927	2545	18.27	20240405	1.10	N	302550	100	30 억		124746	N	N	0	N	00	N
15	20240829	111144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	-5	5	-0.17	211985480	70842	20.77	2950	3050	2950	3885	2095	2990	2992.37	0.41	0	31823	3616	3302	3146	2832	2676	3225	2755	31	895	100	1910	5	1	30638080	915	114.81	2.97	12	0.23	26.00	1006.00	4280	20230927	-30.26	2545	20240405	17.29	4065	-26.57	20240510	2545	17.29	20240405	21400	-86.05	20230927	2545	17.29	20240405	1.10	N	302550	100	30 억		124746	N	N	0	N	00	N
16	20240829	101135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	25	2	0.84	28072415	9410	2.76	2950	3025	2950	3885	2095	2990	2983.25	0.41	0	2211	3616	3302	3146	2832	2676	3225	2755	31	895	100	1910	5	1	30638080	924	115.96	3.00	12	0.03	26.00	1006.00	4280	20230927	-29.56	2545	20240405	18.47	4065	-25.83	20240510	2545	18.47	20240405	21400	-85.91	20230927	2545	18.47	20240405	1.10	N	302550	100	30 억		124746	N	N	0	N	00	N
17	20240829	091143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	-10	5	-0.33	12961850	4353	1.28	2950	3025	2950	3885	2095	2990	2977.68	0.41	0	2519	3616	3302	3146	2832	2676	3225	2755	31	895	100	1910	5	1	30638080	913	114.62	2.96	12	0.01	26.00	1006.00	4280	20230927	-30.37	2545	20240405	17.09	4065	-26.69	20240510	2545	17.09	20240405	21400	-86.07	20230927	2545	17.09	20240405	1.10	N	302550	100	30 억		124746	N	N	0	N	00	N
18	20240828	161105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	-185	5	-5.83	1078601440	339884	942.58	3155	3460	2990	4125	2225	3175	3173.52	0.55	0	-44823	3298	3236	3183	3121	3068	3210	3095	31	950	100	2030	5	1	30638080	916	115.00	2.97	12	1.11	26.00	1006.00	4280	20230927	-30.14	2545	20240405	17.49	4065	-26.45	20240510	2545	17.49	20240405	21400	-86.03	20230927	2545	17.49	20240405	1.11	N	302550	100	30 억		169641	N	N	0	N	00	N
19	20240828	151112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3060	-115	5	-3.62	964425310	301911	837.27	3155	3460	3045	4125	2225	3175	3194.40	0.55	0	-38641	3298	3236	3183	3121	3068	3210	3095	31	950	100	2030	5	1	30638080	938	117.69	3.04	12	0.99	26.00	1006.00	4280	20230927	-28.50	2545	20240405	20.24	4065	-24.72	20240510	2545	20.24	20240405	21400	-85.70	20230927	2545	20.24	20240405	1.11	N	302550	100	30 억		169641	N	N	0	N	00	N
20	20240828	141114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	-110	5	-3.46	915382870	285863	792.76	3155	3460	3055	4125	2225	3175	3202.17	0.55	0	-38185	3298	3236	3183	3121	3068	3210	3095	31	950	100	2030	5	1	30638080	939	117.88	3.05	12	0.93	26.00	1006.00	4280	20230927	-28.39	2545	20240405	20.43	4065	-24.60	20240510	2545	20.43	20240405	21400	-85.68	20230927	2545	20.43	20240405	1.11	N	302550	100	30 억		169641	N	N	0	N	00	N
21	20240828	131111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	-75	5	-2.36	88500990	28318	78.53	3155	3215	3090	4125	2225	3175	3125.26	0.55	0	1649	3298	3236	3183	3121	3068	3210	3095	31	950	100	2030	5	1	30638080	950	119.23	3.08	12	0.09	26.00	1006.00	4280	20230927	-27.57	2545	20240405	21.81	4065	-23.74	20240510	2545	21.81	20240405	21400	-85.51	20230927	2545	21.81	20240405	1.11	N	302550	100	30 억		169641	N	N	0	N	00	N
22	20240828	121109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	-15	5	-0.47	33859520	10750	29.81	3155	3215	3140	4125	2225	3175	3149.72	0.55	0	1163	3298	3236	3183	3121	3068	3210	3095	31	950	100	2030	5	1	30638080	968	121.54	3.14	12	0.04	26.00	1006.00	4280	20230927	-26.17	2545	20240405	24.17	4065	-22.26	20240510	2545	24.17	20240405	21400	-85.23	20230927	2545	24.17	20240405	1.11	N	302550	100	30 억		169641	N	N	0	N	00	N
23	20240828	111109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3145	-30	5	-0.94	31653885	10050	27.87	3155	3215	3140	4125	2225	3175	3149.64	0.55	0	1159	3298	3236	3183	3121	3068	3210	3095	31	950	100	2030	5	1	30638080	964	120.96	3.13	12	0.03	26.00	1006.00	4280	20230927	-26.52	2545	20240405	23.58	4065	-22.63	20240510	2545	23.58	20240405	21400	-85.30	20230927	2545	23.58	20240405	1.11	N	302550	100	30 억		169641	N	N	0	N	00	N
24	20240828	101137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	-10	5	-0.31	24359770	7734	21.45	3155	3215	3140	4125	2225	3175	3149.70	0.55	0	930	3298	3236	3183	3121	3068	3210	3095	31	950	100	2030	5	1	30638080	970	121.73	3.15	12	0.03	26.00	1006.00	4280	20230927	-26.05	2545	20240405	24.36	4065	-22.14	20240510	2545	24.36	20240405	21400	-85.21	20230927	2545	24.36	20240405	1.11	N	302550	100	30 억		169641	N	N	0	N	00	N
25	20240828	091128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3185	10	2	0.31	1353310	428	1.19	3155	3215	3155	4125	2225	3175	3161.94	0.55	0	36	3298	3236	3183	3121	3068	3210	3095	31	950	100	2030	5	1	30638080	976	122.50	3.17	12	0.00	26.00	1006.00	4280	20230927	-25.58	2545	20240405	25.15	4065	-21.65	20240510	2545	25.15	20240405	21400	-85.12	20230927	2545	25.15	20240405	1.11	N	302550	100	30 억		169641	N	N	0	N	00	N
26	20240827	161103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3175	-45	5	-1.40	114550210	36059	63.61	3210	3245	3130	4185	2255	3220	3176.74	0.58	0	-5752	3370	3295	3250	3175	3130	3272	3152	31	965	100	2060	5	1	30638080	973	122.12	3.16	12	0.12	26.00	1006.00	4280	20230927	-25.82	2545	20240405	24.75	4065	-21.89	20240510	2545	24.75	20240405	21400	-85.16	20230927	2545	24.75	20240405	1.11	N	302550	100	30 억		176441	N	N	0	N	00	N
27	20240827	151110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	-70	5	-2.17	103033910	32419	57.19	3210	3245	3130	4185	2255	3220	3178.20	0.58	0	-6905	3370	3295	3250	3175	3130	3272	3152	31	965	100	2060	5	1	30638080	965	121.15	3.13	12	0.11	26.00	1006.00	4280	20230927	-26.40	2545	20240405	23.77	4065	-22.51	20240510	2545	23.77	20240405	21400	-85.28	20230927	2545	23.77	20240405	1.11	N	302550	100	30 억		176441	N	N	0	N	00	N
28	20240827	141114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	-40	5	-1.24	88740305	27880	49.18	3210	3245	3130	4185	2255	3220	3182.94	0.58	0	-8686	3370	3295	3250	3175	3130	3272	3152	31	965	100	2060	5	1	30638080	974	122.31	3.16	12	0.09	26.00	1006.00	4280	20230927	-25.70	2545	20240405	24.95	4065	-21.77	20240510	2545	24.95	20240405	21400	-85.14	20230927	2545	24.95	20240405	1.11	N	302550	100	30 억		176441	N	N	0	N	00	N
29	20240827	131117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	-40	5	-1.24	75841060	23801	41.99	3210	3245	3130	4185	2255	3220	3186.47	0.58	0	-7717	3370	3295	3250	3175	3130	3272	3152	31	965	100	2060	5	1	30638080	974	122.31	3.16	12	0.08	26.00	1006.00	4280	20230927	-25.70	2545	20240405	24.95	4065	-21.77	20240510	2545	24.95	20240405	21400	-85.14	20230927	2545	24.95	20240405	1.11	N	302550	100	30 억		176441	N	N	0	N	00	N
30	20240827	121119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	-60	5	-1.86	64009880	20064	35.39	3210	3245	3130	4185	2255	3220	3190.29	0.58	0	-6804	3370	3295	3250	3175	3130	3272	3152	31	965	100	2060	5	1	30638080	968	121.54	3.14	12	0.07	26.00	1006.00	4280	20230927	-26.17	2545	20240405	24.17	4065	-22.26	20240510	2545	24.17	20240405	21400	-85.23	20230927	2545	24.17	20240405	1.11	N	302550	100	30 억		176441	N	N	0	N	00	N
31	20240827	111115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	-40	5	-1.24	58751130	18405	32.47	3210	3245	3130	4185	2255	3220	3192.13	0.58	0	-5900	3370	3295	3250	3175	3130	3272	3152	31	965	100	2060	5	1	30638080	974	122.31	3.16	12	0.06	26.00	1006.00	4280	20230927	-25.70	2545	20240405	24.95	4065	-21.77	20240510	2545	24.95	20240405	21400	-85.14	20230927	2545	24.95	20240405	1.11	N	302550	100	30 억		176441	N	N	0	N	00	N
32	20240827	101111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	-40	5	-1.24	51334005	16067	28.34	3210	3245	3130	4185	2255	3220	3195.00	0.58	0	-5879	3370	3295	3250	3175	3130	3272	3152	31	965	100	2060	5	1	30638080	974	122.31	3.16	12	0.05	26.00	1006.00	4280	20230927	-25.70	2545	20240405	24.95	4065	-21.77	20240510	2545	24.95	20240405	21400	-85.14	20230927	2545	24.95	20240405	1.11	N	302550	100	30 억		176441	N	N	0	N	00	N
33	20240827	091113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3210	-10	5	-0.31	4933055	1538	2.71	3210	3210	3200	4185	2255	3220	3207.45	0.58	0	-3	3370	3295	3250	3175	3130	3272	3152	31	965	100	2060	5	1	30638080	983	123.46	3.19	12	0.01	26.00	1006.00	4280	20230927	-25.00	2545	20240405	26.13	4065	-21.03	20240510	2545	26.13	20240405	21400	-85.00	20230927	2545	26.13	20240405	1.11	N	302550	100	30 억		176441	N	N	0	N	00	N
34	20240826	161056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3220	-60	5	-1.83	181256935	56025	274.20	3260	3325	3205	4260	2300	3280	3235.29	0.57	0	838	3370	3325	3280	3235	3190	3347	3257	31	980	100	2090	5	1	30638080	987	123.85	3.20	12	0.18	26.00	1006.00	4280	20230927	-24.77	2545	20240405	26.52	4065	-20.79	20240510	2545	26.52	20240405	21400	-84.95	20230927	2545	26.52	20240405	1.12	N	302550	100	30 억		175597	N	N	0	N	00	N
35	20240826	151106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3245	-35	5	-1.07	170670095	52742	258.13	3260	3325	3205	4260	2300	3280	3235.94	0.57	0	990	3370	3325	3280	3235	3190	3347	3257	31	980	100	2090	5	1	30638080	994	124.81	3.23	12	0.17	26.00	1006.00	4280	20230927	-24.18	2545	20240405	27.50	4065	-20.17	20240510	2545	27.50	20240405	21400	-84.84	20230927	2545	27.50	20240405	1.12	N	302550	100	30 억		175597	N	N	0	N	00	N
36	20240826	141110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3245	-35	5	-1.07	152111880	47002	230.04	3260	3325	3205	4260	2300	3280	3236.29	0.57	0	2121	3370	3325	3280	3235	3190	3347	3257	31	980	100	2090	5	1	30638080	994	124.81	3.23	12	0.15	26.00	1006.00	4280	20230927	-24.18	2545	20240405	27.50	4065	-20.17	20240510	2545	27.50	20240405	21400	-84.84	20230927	2545	27.50	20240405	1.12	N	302550	100	30 억		175597	N	N	0	N	00	N
37	20240826	131109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3250	-30	5	-0.91	147416825	45561	222.99	3260	3325	3205	4260	2300	3280	3235.59	0.57	0	2447	3370	3325	3280	3235	3190	3347	3257	31	980	100	2090	5	1	30638080	996	125.00	3.23	12	0.15	26.00	1006.00	4280	20230927	-24.07	2545	20240405	27.70	4065	-20.05	20240510	2545	27.70	20240405	21400	-84.81	20230927	2545	27.70	20240405	1.12	N	302550	100	30 억		175597	N	N	0	N	00	N
38	20240826	121104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3260	-20	5	-0.61	141279585	43667	213.72	3260	3325	3205	4260	2300	3280	3235.39	0.57	0	3461	3370	3325	3280	3235	3190	3347	3257	31	980	100	2090	5	1	30638080	999	125.38	3.24	12	0.14	26.00	1006.00	4280	20230927	-23.83	2545	20240405	28.09	4065	-19.80	20240510	2545	28.09	20240405	21400	-84.77	20230927	2545	28.09	20240405	1.12	N	302550	100	30 억		175597	N	N	0	N	00	N
39	20240826	111107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3250	-30	5	-0.91	140158460	43321	212.03	3260	3325	3205	4260	2300	3280	3235.35	0.57	0	3278	3370	3325	3280	3235	3190	3347	3257	31	980	100	2090	5	1	30638080	996	125.00	3.23	12	0.14	26.00	1006.00	4280	20230927	-24.07	2545	20240405	27.70	4065	-20.05	20240510	2545	27.70	20240405	21400	-84.81	20230927	2545	27.70	20240405	1.12	N	302550	100	30 억		175597	N	N	0	N	00	N
40	20240826	101108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3280	0	3	0.00	90814140	28076	137.41	3260	3325	3205	4260	2300	3280	3234.58	0.57	0	6017	3370	3325	3280	3235	3190	3347	3257	31	980	100	2090	5	1	30638080	1005	126.15	3.26	12	0.09	26.00	1006.00	4280	20230927	-23.36	2545	20240405	28.88	4065	-19.31	20240510	2545	28.88	20240405	21400	-84.67	20230927	2545	28.88	20240405	1.12	N	302550	100	30 억		175597	N	N	0	N	00	N
41	20240826	091104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3325	45	2	1.37	245075	75	0.37	3260	3325	3260	4260	2300	3280	3267.67	0.57	0	-10	3370	3325	3280	3235	3190	3347	3257	31	980	100	2090	5	1	30638080	1019	127.88	3.31	12	0.00	26.00	1006.00	4280	20230927	-22.31	2545	20240405	30.65	4065	-18.20	20240510	2545	30.65	20240405	21400	-84.46	20230927	2545	30.65	20240405	1.12	N	302550	100	30 억		175597	N	N	0	N	00	N
42	20240823	161056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3280	-20	5	-0.61	67291775	20432	57.29	3245	3325	3235	4290	2310	3300	3293.50	0.59	0	-5026	3366	3332	3291	3257	3216	3350	3275	31	990	100	2110	5	1	30638080	1005	126.15	3.26	12	0.07	26.00	1006.00	4280	20230927	-23.36	2545	20240405	28.88	4065	-19.31	20240510	2545	28.88	20240405	21400	-84.67	20230927	2545	28.88	20240405	1.23	N	302550	100	30 억		180623	N	N	0	N	00	N
43	20240823	151106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3300	0	3	0.00	54835060	16624	46.61	3245	3325	3235	4290	2310	3300	3298.55	0.59	0	-4047	3366	3332	3291	3257	3216	3350	3275	31	990	100	2110	5	1	30638080	1011	126.92	3.28	12	0.05	26.00	1006.00	4280	20230927	-22.90	2545	20240405	29.67	4065	-18.82	20240510	2545	29.67	20240405	21400	-84.58	20230927	2545	29.67	20240405	1.23	N	302550	100	30 억		180623	N	N	0	N	00	N
44	20240823	141105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3290	-10	5	-0.30	45121730	13661	38.31	3245	3325	3235	4290	2310	3300	3302.96	0.59	0	-3501	3366	3332	3291	3257	3216	3350	3275	31	990	100	2110	5	1	30638080	1008	126.54	3.27	12	0.04	26.00	1006.00	4280	20230927	-23.13	2545	20240405	29.27	4065	-19.07	20240510	2545	29.27	20240405	21400	-84.63	20230927	2545	29.27	20240405	1.23	N	302550	100	30 억		180623	N	N	0	N	00	N
45	20240823	131104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3305	5	2	0.15	41447565	12544	35.17	3245	3325	3235	4290	2310	3300	3304.17	0.59	0	-2921	3366	3332	3291	3257	3216	3350	3275	31	990	100	2110	5	1	30638080	1013	127.12	3.29	12	0.04	26.00	1006.00	4280	20230927	-22.78	2545	20240405	29.86	4065	-18.70	20240510	2545	29.86	20240405	21400	-84.56	20230927	2545	29.86	20240405	1.23	N	302550	100	30 억		180623	N	N	0	N	00	N
46	20240823	121103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3300	0	3	0.00	32881530	9948	27.89	3245	3325	3235	4290	2310	3300	3305.34	0.59	0	-1376	3366	3332	3291	3257	3216	3350	3275	31	990	100	2110	5	1	30638080	1011	126.92	3.28	12	0.03	26.00	1006.00	4280	20230927	-22.90	2545	20240405	29.67	4065	-18.82	20240510	2545	29.67	20240405	21400	-84.58	20230927	2545	29.67	20240405	1.23	N	302550	100	30 억		180623	N	N	0	N	00	N
47	20240823	111100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3290	-10	5	-0.30	31426695	9506	26.66	3245	3325	3235	4290	2310	3300	3305.99	0.59	0	-1184	3366	3332	3291	3257	3216	3350	3275	31	990	100	2110	5	1	30638080	1008	126.54	3.27	12	0.03	26.00	1006.00	4280	20230927	-23.13	2545	20240405	29.27	4065	-19.07	20240510	2545	29.27	20240405	21400	-84.63	20230927	2545	29.27	20240405	1.23	N	302550	100	30 억		180623	N	N	0	N	00	N
48	20240823	101106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3310	10	2	0.30	15589435	4734	13.27	3245	3325	3235	4290	2310	3300	3293.08	0.59	0	1779	3366	3332	3291	3257	3216	3350	3275	31	990	100	2110	5	1	30638080	1014	127.31	3.29	12	0.02	26.00	1006.00	4280	20230927	-22.66	2545	20240405	30.06	4065	-18.57	20240510	2545	30.06	20240405	21400	-84.53	20230927	2545	30.06	20240405	1.23	N	302550	100	30 억		180623	N	N	0	N	00	N
49	20240823	091104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3310	10	2	0.30	8687745	2642	7.41	3245	3310	3235	4290	2310	3300	3288.32	0.59	0	1676	3366	3332	3291	3257	3216	3350	3275	31	990	100	2110	5	1	30638080	1014	127.31	3.29	12	0.01	26.00	1006.00	4280	20230927	-22.66	2545	20240405	30.06	4065	-18.57	20240510	2545	30.06	20240405	21400	-84.53	20230927	2545	30.06	20240405	1.23	N	302550	100	30 억		180623	N	N	0	N	00	N
50	20240822	161058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3300	0	3	0.00	113563655	34662	40.30	3285	3325	3250	4290	2310	3300	3276.32	0.63	0	-11024	3440	3370	3325	3255	3210	3347	3232	31	990	100	2110	5	1	30638080	1011	126.92	3.28	12	0.11	26.00	1006.00	4280	20230927	-22.90	2545	20240405	29.67	4065	-18.82	20240510	2545	29.67	20240405	21400	-84.58	20230927	2545	29.67	20240405	1.25	N	302550	100	30 억		191636	N	N	0	N	00	N
51	20240822	151106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3300	0	3	0.00	111296830	33974	39.50	3285	3325	3250	4290	2310	3300	3275.94	0.63	0	-10811	3440	3370	3325	3255	3210	3347	3232	31	990	100	2110	5	1	30638080	1011	126.92	3.28	12	0.11	26.00	1006.00	4280	20230927	-22.90	2545	20240405	29.67	4065	-18.82	20240510	2545	29.67	20240405	21400	-84.58	20230927	2545	29.67	20240405	1.25	N	302550	100	30 억		191636	N	N	0	N	00	N
52	20240822	141108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3290	-10	5	-0.30	104820520	32003	37.21	3285	3325	3250	4290	2310	3300	3275.33	0.63	0	-10286	3440	3370	3325	3255	3210	3347	3232	31	990	100	2110	5	1	30638080	1008	126.54	3.27	12	0.10	26.00	1006.00	4280	20230927	-23.13	2545	20240405	29.27	4065	-19.07	20240510	2545	29.27	20240405	21400	-84.63	20230927	2545	29.27	20240405	1.25	N	302550	100	30 억		191636	N	N	0	N	00	N
53	20240822	131106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3285	-15	5	-0.45	71907585	21972	25.55	3285	3325	3250	4290	2310	3300	3272.69	0.63	0	-6734	3440	3370	3325	3255	3210	3347	3232	31	990	100	2110	5	1	30638080	1006	126.35	3.27	12	0.07	26.00	1006.00	4280	20230927	-23.25	2545	20240405	29.08	4065	-19.19	20240510	2545	29.08	20240405	21400	-84.65	20230927	2545	29.08	20240405	1.25	N	302550	100	30 억		191636	N	N	0	N	00	N
54	20240822	121111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3275	-25	5	-0.76	50057810	15277	17.76	3285	3325	3255	4290	2310	3300	3276.68	0.63	0	-1961	3440	3370	3325	3255	3210	3347	3232	31	990	100	2110	5	1	30638080	1003	125.96	3.26	12	0.05	26.00	1006.00	4280	20230927	-23.48	2545	20240405	28.68	4065	-19.43	20240510	2545	28.68	20240405	21400	-84.70	20230927	2545	28.68	20240405	1.25	N	302550	100	30 억		191636	N	N	0	N	00	N
55	20240822	111101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3280	-20	5	-0.61	44109160	13456	15.65	3285	3325	3255	4290	2310	3300	3278.03	0.63	0	-1370	3440	3370	3325	3255	3210	3347	3232	31	990	100	2110	5	1	30638080	1005	126.15	3.26	12	0.04	26.00	1006.00	4280	20230927	-23.36	2545	20240405	28.88	4065	-19.31	20240510	2545	28.88	20240405	21400	-84.67	20230927	2545	28.88	20240405	1.25	N	302550	100	30 억		191636	N	N	0	N	00	N
56	20240822	101100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3300	0	3	0.00	25195545	7666	8.91	3285	3325	3270	4290	2310	3300	3286.66	0.63	0	-775	3440	3370	3325	3255	3210	3347	3232	31	990	100	2110	5	1	30638080	1011	126.92	3.28	12	0.03	26.00	1006.00	4280	20230927	-22.90	2545	20240405	29.67	4065	-18.82	20240510	2545	29.67	20240405	21400	-84.58	20230927	2545	29.67	20240405	1.25	N	302550	100	30 억		191636	N	N	0	N	00	N
57	20240822	091101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3320	20	2	0.61	2340460	711	0.83	3285	3325	3285	4290	2310	3300	3291.79	0.63	0	4	3440	3370	3325	3255	3210	3347	3232	31	990	100	2110	5	1	30638080	1017	127.69	3.30	12	0.00	26.00	1006.00	4280	20230927	-22.43	2545	20240405	30.45	4065	-18.33	20240510	2545	30.45	20240405	21400	-84.49	20230927	2545	30.45	20240405	1.25	N	302550	100	30 억		191636	N	N	0	N	00	N
58	20240821	161053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3300	-35	5	-1.05	285418385	86005	200.28	3305	3395	3280	4335	2335	3335	3318.73	0.59	0	11393	3445	3390	3330	3275	3215	3360	3245	31	1000	100	2130	5	1	30638080	1011	126.92	3.28	12	0.28	26.00	1006.00	4280	20230927	-22.90	2545	20240405	29.67	4065	-18.82	20240510	2545	29.67	20240405	21400	-84.58	20230927	2545	29.67	20240405	1.27	N	302550	100	30 억		179466	N	N	0	N	00	N
59	20240821	151108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3315	-20	5	-0.60	247312570	74502	173.49	3305	3395	3280	4335	2335	3335	3319.54	0.59	0	11561	3445	3390	3330	3275	3215	3360	3245	31	1000	100	2130	5	1	30638080	1016	127.50	3.30	12	0.24	26.00	1006.00	4280	20230927	-22.55	2545	20240405	30.26	4065	-18.45	20240510	2545	30.26	20240405	21400	-84.51	20230927	2545	30.26	20240405	1.27	N	302550	100	30 억		179466	N	N	0	N	00	N
60	20240821	141104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3315	-20	5	-0.60	167683410	50308	117.15	3305	3395	3290	4335	2335	3335	3333.14	0.59	0	1629	3445	3390	3330	3275	3215	3360	3245	31	1000	100	2130	5	1	30638080	1016	127.50	3.30	12	0.16	26.00	1006.00	4280	20230927	-22.55	2545	20240405	30.26	4065	-18.45	20240510	2545	30.26	20240405	21400	-84.51	20230927	2545	30.26	20240405	1.27	N	302550	100	30 억		179466	N	N	0	N	00	N
61	20240821	131112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3325	-10	5	-0.30	149873150	44911	104.59	3305	3395	3290	4335	2335	3335	3337.11	0.59	0	1163	3445	3390	3330	3275	3215	3360	3245	31	1000	100	2130	5	1	30638080	1019	127.88	3.31	12	0.15	26.00	1006.00	4280	20230927	-22.31	2545	20240405	30.65	4065	-18.20	20240510	2545	30.65	20240405	21400	-84.46	20230927	2545	30.65	20240405	1.27	N	302550	100	30 억		179466	N	N	0	N	00	N
62	20240821	121111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3325	-10	5	-0.30	138605465	41495	96.63	3305	3395	3290	4335	2335	3335	3340.29	0.59	0	1407	3445	3390	3330	3275	3215	3360	3245	31	1000	100	2130	5	1	30638080	1019	127.88	3.31	12	0.14	26.00	1006.00	4280	20230927	-22.31	2545	20240405	30.65	4065	-18.20	20240510	2545	30.65	20240405	21400	-84.46	20230927	2545	30.65	20240405	1.27	N	302550	100	30 억		179466	N	N	0	N	00	N
63	20240821	111105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3335	0	3	0.00	128457085	38439	89.51	3305	3395	3290	4335	2335	3335	3341.84	0.59	0	1802	3445	3390	3330	3275	3215	3360	3245	31	1000	100	2130	5	1	30638080	1022	128.27	3.32	12	0.13	26.00	1006.00	4280	20230927	-22.08	2545	20240405	31.04	4065	-17.96	20240510	2545	31.04	20240405	21400	-84.42	20230927	2545	31.04	20240405	1.27	N	302550	100	30 억		179466	N	N	0	N	00	N
64	20240821	101111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3350	15	2	0.45	100641365	30077	70.04	3305	3395	3290	4335	2335	3335	3346.12	0.59	0	2353	3445	3390	3330	3275	3215	3360	3245	31	1000	100	2130	5	1	30638080	1026	128.85	3.33	12	0.10	26.00	1006.00	4280	20230927	-21.73	2545	20240405	31.63	4065	-17.59	20240510	2545	31.63	20240405	21400	-84.35	20230927	2545	31.63	20240405	1.27	N	302550	100	30 억		179466	N	N	0	N	00	N
65	20240821	091102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3290	-45	5	-1.35	5146285	1560	3.63	3305	3340	3290	4335	2335	3335	3298.90	0.59	0	387	3445	3390	3330	3275	3215	3360	3245	31	1000	100	2130	5	1	30638080	1008	126.54	3.27	12	0.01	26.00	1006.00	4280	20230927	-23.13	2545	20240405	29.27	4065	-19.07	20240510	2545	29.27	20240405	21400	-84.63	20230927	2545	29.27	20240405	1.27	N	302550	100	30 억		179466	N	N	0	N	00	N
66	20240820	161049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3335	-15	5	-0.45	142952175	42942	127.33	3385	3385	3270	4355	2345	3350	3328.96	0.60	0	-3376	3500	3425	3375	3300	3250	3412	3287	31	1005	100	2140	5	1	30638080	1022	128.27	3.32	12	0.14	26.00	1006.00	4280	20230927	-22.08	2545	20240405	31.04	4065	-17.96	20240510	2545	31.04	20240405	21400	-84.42	20230927	2545	31.04	20240405	1.25	N	302550	100	30 억		182853	N	N	0	N	00	N
67	20240820	151101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3320	-30	5	-0.90	129231475	38826	115.12	3385	3385	3270	4355	2345	3350	3328.48	0.60	0	-1213	3500	3425	3375	3300	3250	3412	3287	31	1005	100	2140	5	1	30638080	1017	127.69	3.30	12	0.13	26.00	1006.00	4280	20230927	-22.43	2545	20240405	30.45	4065	-18.33	20240510	2545	30.45	20240405	21400	-84.49	20230927	2545	30.45	20240405	1.25	N	302550	100	30 억		182853	N	N	0	N	00	N
68	20240820	141058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3325	-25	5	-0.75	103015220	30885	91.58	3385	3385	3310	4355	2345	3350	3335.45	0.60	0	-1738	3500	3425	3375	3300	3250	3412	3287	31	1005	100	2140	5	1	30638080	1019	127.88	3.31	12	0.10	26.00	1006.00	4280	20230927	-22.31	2545	20240405	30.65	4065	-18.20	20240510	2545	30.65	20240405	21400	-84.46	20230927	2545	30.65	20240405	1.25	N	302550	100	30 억		182853	N	N	0	N	00	N
69	20240820	131101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3345	-5	5	-0.15	89898355	26935	79.86	3385	3385	3310	4355	2345	3350	3337.60	0.60	0	-950	3500	3425	3375	3300	3250	3412	3287	31	1005	100	2140	5	1	30638080	1025	128.65	3.33	12	0.09	26.00	1006.00	4280	20230927	-21.85	2545	20240405	31.43	4065	-17.71	20240510	2545	31.43	20240405	21400	-84.37	20230927	2545	31.43	20240405	1.25	N	302550	100	30 억		182853	N	N	0	N	00	N
70	20240820	121053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3360	10	2	0.30	76939430	23051	68.35	3385	3385	3310	4355	2345	3350	3337.79	0.60	0	621	3500	3425	3375	3300	3250	3412	3287	31	1005	100	2140	5	1	30638080	1029	129.23	3.34	12	0.08	26.00	1006.00	4280	20230927	-21.50	2545	20240405	32.02	4065	-17.34	20240510	2545	32.02	20240405	21400	-84.30	20230927	2545	32.02	20240405	1.25	N	302550	100	30 억		182853	N	N	0	N	00	N
71	20240820	111052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3345	-5	5	-0.15	48012925	14403	42.71	3385	3385	3310	4355	2345	3350	3333.54	0.60	0	694	3500	3425	3375	3300	3250	3412	3287	31	1005	100	2140	5	1	30638080	1025	128.65	3.33	12	0.05	26.00	1006.00	4280	20230927	-21.85	2545	20240405	31.43	4065	-17.71	20240510	2545	31.43	20240405	21400	-84.37	20230927	2545	31.43	20240405	1.25	N	302550	100	30 억		182853	N	N	0	N	00	N
72	20240820	101049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3360	10	2	0.30	33991945	10192	30.22	3385	3385	3310	4355	2345	3350	3335.16	0.60	0	584	3500	3425	3375	3300	3250	3412	3287	31	1005	100	2140	5	1	30638080	1029	129.23	3.34	12	0.03	26.00	1006.00	4280	20230927	-21.50	2545	20240405	32.02	4065	-17.34	20240510	2545	32.02	20240405	21400	-84.30	20230927	2545	32.02	20240405	1.25	N	302550	100	30 억		182853	N	N	0	N	00	N
73	20240820	091053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3365	15	2	0.45	8011405	2392	7.09	3385	3385	3340	4355	2345	3350	3349.25	0.60	0	327	3500	3425	3375	3300	3250	3412	3287	31	1005	100	2140	5	1	30638080	1031	129.42	3.34	12	0.01	26.00	1006.00	4280	20230927	-21.38	2545	20240405	32.22	4065	-17.22	20240510	2545	32.22	20240405	21400	-84.28	20230927	2545	32.22	20240405	1.25	N	302550	100	30 억		182853	N	N	0	N	00	N
74	20240819	161040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3350	-10	5	-0.30	109058510	32422	64.31	3350	3450	3325	4365	2355	3360	3363.96	0.57	0	9321	3493	3426	3373	3306	3253	3400	3280	31	1005	100	2150	5	1	30638080	1026	128.85	3.33	12	0.11	26.00	1006.00	4280	20230927	-21.73	2545	20240405	31.63	4065	-17.59	20240510	2545	31.63	20240405	21400	-84.35	20230927	2545	31.63	20240405	1.28	N	302550	100	30 억		173400	N	N	0	N	00	N
75	20240819	151051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3365	5	2	0.15	102325570	30416	60.33	3350	3450	3325	4365	2355	3360	3364.20	0.57	0	9334	3493	3426	3373	3306	3253	3400	3280	31	1005	100	2150	5	1	30638080	1031	129.42	3.34	12	0.10	26.00	1006.00	4280	20230927	-21.38	2545	20240405	32.22	4065	-17.22	20240510	2545	32.22	20240405	21400	-84.28	20230927	2545	32.22	20240405	1.28	N	302550	100	30 억		173400	N	N	0	N	00	N
76	20240819	141051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3365	5	2	0.15	88875220	26410	52.38	3350	3450	3325	4365	2355	3360	3365.21	0.57	0	7256	3493	3426	3373	3306	3253	3400	3280	31	1005	100	2150	5	1	30638080	1031	129.42	3.34	12	0.09	26.00	1006.00	4280	20230927	-21.38	2545	20240405	32.22	4065	-17.22	20240510	2545	32.22	20240405	21400	-84.28	20230927	2545	32.22	20240405	1.28	N	302550	100	30 억		173400	N	N	0	N	00	N
77	20240819	131046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3365	5	2	0.15	80857050	24024	47.65	3350	3450	3325	4365	2355	3360	3365.68	0.57	0	6426	3493	3426	3373	3306	3253	3400	3280	31	1005	100	2150	5	1	30638080	1031	129.42	3.34	12	0.08	26.00	1006.00	4280	20230927	-21.38	2545	20240405	32.22	4065	-17.22	20240510	2545	32.22	20240405	21400	-84.28	20230927	2545	32.22	20240405	1.28	N	302550	100	30 억		173400	N	N	0	N	00	N
78	20240819	121046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3365	5	2	0.15	71286490	21175	42.00	3350	3450	3325	4365	2355	3360	3366.54	0.57	0	5793	3493	3426	3373	3306	3253	3400	3280	31	1005	100	2150	5	1	30638080	1031	129.42	3.34	12	0.07	26.00	1006.00	4280	20230927	-21.38	2545	20240405	32.22	4065	-17.22	20240510	2545	32.22	20240405	21400	-84.28	20230927	2545	32.22	20240405	1.28	N	302550	100	30 억		173400	N	N	0	N	00	N
79	20240819	111048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3360	0	3	0.00	63809995	18940	37.57	3350	3450	3330	4365	2355	3360	3369.06	0.57	0	5952	3493	3426	3373	3306	3253	3400	3280	31	1005	100	2150	5	1	30638080	1029	129.23	3.34	12	0.06	26.00	1006.00	4280	20230927	-21.50	2545	20240405	32.02	4065	-17.34	20240510	2545	32.02	20240405	21400	-84.30	20230927	2545	32.02	20240405	1.28	N	302550	100	30 억		173400	N	N	0	N	00	N
80	20240819	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3370	10	2	0.30	45964515	13598	26.97	3350	3450	3350	4365	2355	3360	3380.24	0.57	0	5230	3493	3426	3373	3306	3253	3400	3280	31	1005	100	2150	5	1	30638080	1033	129.62	3.35	12	0.04	26.00	1006.00	4280	20230927	-21.26	2545	20240405	32.42	4065	-17.10	20240510	2545	32.42	20240405	21400	-84.25	20230927	2545	32.42	20240405	1.28	N	302550	100	30 억		173400	N	N	0	N	00	N
81	20240819	091046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3380	20	2	0.60	7245720	2151	4.27	3350	3380	3350	4365	2355	3360	3368.54	0.57	0	1680	3493	3426	3373	3306	3253	3400	3280	31	1005	100	2150	5	1	30638080	1036	130.00	3.36	12	0.01	26.00	1006.00	4280	20230927	-21.03	2545	20240405	32.81	4065	-16.85	20240510	2545	32.81	20240405	21400	-84.21	20230927	2545	32.81	20240405	1.28	N	302550	100	30 억		173400	N	N	0	N	00	N
82	20240816	161038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3360	-15	5	-0.44	169091175	50369	73.26	3375	3440	3320	4385	2365	3375	3357.05	0.58	0	-3652	3585	3480	3395	3290	3205	3532	3342	31	1010	100	2160	5	1	30638080	1029	129.23	3.34	12	0.16	26.00	1006.00	4280	20230927	-21.50	2545	20240405	32.02	4065	-17.34	20240510	2545	32.02	20240405	21400	-84.30	20230927	2545	32.02	20240405	1.30	N	302550	100	30 억		177052	N	N	0	N	00	N
83	20240816	151043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3335	-40	5	-1.19	141996085	42284	61.50	3375	3440	3320	4385	2365	3375	3358.15	0.58	0	-530	3585	3480	3395	3290	3205	3532	3342	31	1010	100	2160	5	1	30638080	1022	128.27	3.32	12	0.14	26.00	1006.00	4280	20230927	-22.08	2545	20240405	31.04	4065	-17.96	20240510	2545	31.04	20240405	21400	-84.42	20230927	2545	31.04	20240405	1.30	N	302550	100	30 억		177052	N	N	0	N	00	N
84	20240816	141046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3340	-35	5	-1.04	96688205	28791	41.87	3375	3440	3320	4385	2365	3375	3358.28	0.58	0	-67	3585	3480	3395	3290	3205	3532	3342	31	1010	100	2160	5	1	30638080	1023	128.46	3.32	12	0.09	26.00	1006.00	4280	20230927	-21.96	2545	20240405	31.24	4065	-17.84	20240510	2545	31.24	20240405	21400	-84.39	20230927	2545	31.24	20240405	1.30	N	302550	100	30 억		177052	N	N	0	N	00	N
85	20240816	131048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3370	-5	5	-0.15	77655155	23094	33.59	3375	3440	3320	4385	2365	3375	3362.57	0.58	0	-2086	3585	3480	3395	3290	3205	3532	3342	31	1010	100	2160	5	1	30638080	1033	129.62	3.35	12	0.08	26.00	1006.00	4280	20230927	-21.26	2545	20240405	32.42	4065	-17.10	20240510	2545	32.42	20240405	21400	-84.25	20230927	2545	32.42	20240405	1.30	N	302550	100	30 억		177052	N	N	0	N	00	N
86	20240816	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3370	-5	5	-0.15	52891720	15677	22.80	3375	3440	3350	4385	2365	3375	3373.84	0.58	0	-2024	3585	3480	3395	3290	3205	3532	3342	31	1010	100	2160	5	1	30638080	1033	129.62	3.35	12	0.05	26.00	1006.00	4280	20230927	-21.26	2545	20240405	32.42	4065	-17.10	20240510	2545	32.42	20240405	21400	-84.25	20230927	2545	32.42	20240405	1.30	N	302550	100	30 억		177052	N	N	0	N	00	N
87	20240816	111046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3375	0	3	0.00	46238270	13701	19.93	3375	3440	3350	4385	2365	3375	3374.81	0.58	0	-2160	3585	3480	3395	3290	3205	3532	3342	31	1010	100	2160	5	1	30638080	1034	129.81	3.35	12	0.04	26.00	1006.00	4280	20230927	-21.14	2545	20240405	32.61	4065	-16.97	20240510	2545	32.61	20240405	21400	-84.23	20230927	2545	32.61	20240405	1.30	N	302550	100	30 억		177052	N	N	0	N	00	N
88	20240816	101042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3400	25	2	0.74	33625130	9956	14.48	3375	3440	3350	4385	2365	3375	3377.37	0.58	0	-2391	3585	3480	3395	3290	3205	3532	3342	31	1010	100	2160	5	1	30638080	1042	130.77	3.38	12	0.03	26.00	1006.00	4280	20230927	-20.56	2545	20240405	33.60	4065	-16.36	20240510	2545	33.60	20240405	21400	-84.11	20230927	2545	33.60	20240405	1.30	N	302550	100	30 억		177052	N	N	0	N	00	N
89	20240816	091045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3375	0	3	0.00	11928650	3520	5.12	3375	3440	3370	4385	2365	3375	3388.82	0.58	0	-1237	3585	3480	3395	3290	3205	3532	3342	31	1010	100	2160	5	1	30638080	1034	129.81	3.35	12	0.01	26.00	1006.00	4280	20230927	-21.14	2545	20240405	32.61	4065	-16.97	20240510	2545	32.61	20240405	21400	-84.23	20230927	2545	32.61	20240405	1.30	N	302550	100	30 억		177052	N	N	0	N	00	N
90	20240814	161044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3375	25	2	0.75	231147095	68397	48.02	3350	3500	3310	4355	2345	3350	3379.51	0.60	0	-8172	3560	3455	3350	3245	3140	3402	3192	31	1005	100	2140	5	1	30638080	1034	129.81	3.35	12	0.22	26.00	1006.00	4280	20230927	-21.14	2545	20240405	32.61	4065	-16.97	20240510	2545	32.61	20240405	21400	-84.23	20230927	2545	32.61	20240405	1.33	N	302550	100	30 억		185210	N	N	0	N	00	N
91	20240814	151045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3385	35	2	1.04	217938995	64478	45.27	3350	3500	3310	4355	2345	3350	3380.05	0.60	0	-8000	3560	3455	3350	3245	3140	3402	3192	31	1005	100	2140	5	1	30638080	1037	130.19	3.36	12	0.21	26.00	1006.00	4280	20230927	-20.91	2545	20240405	33.01	4065	-16.73	20240510	2545	33.01	20240405	21400	-84.18	20230927	2545	33.01	20240405	1.33	N	302550	100	30 억		185210	N	N	0	N	00	N
92	20240814	141050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3360	10	2	0.30	161511990	47754	33.53	3350	3500	3310	4355	2345	3350	3382.17	0.60	0	-4719	3560	3455	3350	3245	3140	3402	3192	31	1005	100	2140	5	1	30638080	1029	129.23	3.34	12	0.16	26.00	1006.00	4280	20230927	-21.50	2545	20240405	32.02	4065	-17.34	20240510	2545	32.02	20240405	21400	-84.30	20230927	2545	32.02	20240405	1.33	N	302550	100	30 억		185210	N	N	0	N	00	N
93	20240814	131047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3360	10	2	0.30	157389830	46524	32.66	3350	3500	3310	4355	2345	3350	3382.98	0.60	0	-4404	3560	3455	3350	3245	3140	3402	3192	31	1005	100	2140	5	1	30638080	1029	129.23	3.34	12	0.15	26.00	1006.00	4280	20230927	-21.50	2545	20240405	32.02	4065	-17.34	20240510	2545	32.02	20240405	21400	-84.30	20230927	2545	32.02	20240405	1.33	N	302550	100	30 억		185210	N	N	0	N	00	N
94	20240814	121042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3400	50	2	1.49	135593665	40034	28.11	3350	3500	3310	4355	2345	3350	3386.96	0.60	0	-14	3560	3455	3350	3245	3140	3402	3192	31	1005	100	2140	5	1	30638080	1042	130.77	3.38	12	0.13	26.00	1006.00	4280	20230927	-20.56	2545	20240405	33.60	4065	-16.36	20240510	2545	33.60	20240405	21400	-84.11	20230927	2545	33.60	20240405	1.33	N	302550	100	30 억		185210	N	N	0	N	00	N
95	20240814	111037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3360	10	2	0.30	132705265	39179	27.51	3350	3500	3310	4355	2345	3350	3387.15	0.60	0	428	3560	3455	3350	3245	3140	3402	3192	31	1005	100	2140	5	1	30638080	1029	129.23	3.34	12	0.13	26.00	1006.00	4280	20230927	-21.50	2545	20240405	32.02	4065	-17.34	20240510	2545	32.02	20240405	21400	-84.30	20230927	2545	32.02	20240405	1.33	N	302550	100	30 억		185210	N	N	0	N	00	N
96	20240814	101034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3350	0	3	0.00	48797065	14577	10.23	3350	3390	3310	4355	2345	3350	3347.54	0.60	0	-1064	3560	3455	3350	3245	3140	3402	3192	31	1005	100	2140	5	1	30638080	1026	128.85	3.33	12	0.05	26.00	1006.00	4280	20230927	-21.73	2545	20240405	31.63	4065	-17.59	20240510	2545	31.63	20240405	21400	-84.35	20230927	2545	31.63	20240405	1.33	N	302550	100	30 억		185210	N	N	0	N	00	N
97	20240814	091110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3325	-25	5	-0.75	34757520	10371	7.28	3350	3390	3310	4355	2345	3350	3351.41	0.60	0	-912	3560	3455	3350	3245	3140	3402	3192	31	1005	100	2140	5	1	30638080	1019	127.88	3.31	12	0.03	26.00	1006.00	4280	20230927	-22.31	2545	20240405	30.65	4065	-18.20	20240510	2545	30.65	20240405	21400	-84.46	20230927	2545	30.65	20240405	1.33	N	302550	100	30 억		185210	N	N	0	N	00	N
98	20240813	161028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3350	-50	5	-1.47	414007010	124704	107.58	3390	3455	3245	4420	2380	3400	3318.78	0.65	0	-15343	3596	3497	3426	3327	3256	3547	3377	31	1020	100	2170	5	1	30638080	1026	128.85	3.33	12	0.41	26.00	1006.00	4280	20230927	-21.73	2545	20240405	31.63	4065	-17.59	20240510	2545	31.63	20240405	21400	-84.35	20230927	2545	31.63	20240405	1.33	N	302550	100	30 억		200548	N	N	0	N	00	N
99	20240813	151036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3285	-115	5	-3.38	356979140	107564	92.80	3390	3455	3245	4420	2380	3400	3318.76	0.65	0	-12957	3596	3497	3426	3327	3256	3547	3377	31	1020	100	2170	5	1	30638080	1006	126.35	3.27	12	0.35	26.00	1006.00	4280	20230927	-23.25	2545	20240405	29.08	4065	-19.19	20240510	2545	29.08	20240405	21400	-84.65	20230927	2545	29.08	20240405	1.33	N	302550	100	30 억		200548	N	N	0	N	00	N
100	20240813	141033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3290	-110	5	-3.24	322233345	96935	83.63	3390	3455	3245	4420	2380	3400	3324.22	0.65	0	-10855	3596	3497	3426	3327	3256	3547	3377	31	1020	100	2170	5	1	30638080	1008	126.54	3.27	12	0.32	26.00	1006.00	4280	20230927	-23.13	2545	20240405	29.27	4065	-19.07	20240510	2545	29.27	20240405	21400	-84.63	20230927	2545	29.27	20240405	1.33	N	302550	100	30 억		200548	N	N	0	N	00	N
101	20240813	131034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3290	-110	5	-3.24	302906310	91078	78.57	3390	3455	3245	4420	2380	3400	3325.79	0.65	0	-9984	3596	3497	3426	3327	3256	3547	3377	31	1020	100	2170	5	1	30638080	1008	126.54	3.27	12	0.30	26.00	1006.00	4280	20230927	-23.13	2545	20240405	29.27	4065	-19.07	20240510	2545	29.27	20240405	21400	-84.63	20230927	2545	29.27	20240405	1.33	N	302550	100	30 억		200548	N	N	0	N	00	N
102	20240813	121028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3305	-95	5	-2.79	297554880	89449	77.17	3390	3455	3245	4420	2380	3400	3326.53	0.65	0	-10154	3596	3497	3426	3327	3256	3547	3377	31	1020	100	2170	5	1	30638080	1013	127.12	3.29	12	0.29	26.00	1006.00	4280	20230927	-22.78	2545	20240405	29.86	4065	-18.70	20240510	2545	29.86	20240405	21400	-84.56	20230927	2545	29.86	20240405	1.33	N	302550	100	30 억		200548	N	N	0	N	00	N
103	20240813	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3290	-110	5	-3.24	248769130	74523	64.29	3390	3455	3255	4420	2380	3400	3338.15	0.65	0	-6792	3596	3497	3426	3327	3256	3547	3377	31	1020	100	2170	5	1	30638080	1008	126.54	3.27	12	0.24	26.00	1006.00	4280	20230927	-23.13	2545	20240405	29.27	4065	-19.07	20240510	2545	29.27	20240405	21400	-84.63	20230927	2545	29.27	20240405	1.33	N	302550	100	30 억		200548	N	N	0	N	00	N
104	20240813	101026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3275	-125	5	-3.68	217157700	64876	55.97	3390	3455	3255	4420	2380	3400	3347.27	0.65	0	-4799	3596	3497	3426	3327	3256	3547	3377	31	1020	100	2170	5	1	30638080	1003	125.96	3.26	12	0.21	26.00	1006.00	4280	20230927	-23.48	2545	20240405	28.68	4065	-19.43	20240510	2545	28.68	20240405	21400	-84.70	20230927	2545	28.68	20240405	1.33	N	302550	100	30 억		200548	N	N	0	N	00	N
105	20240813	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3380	-20	5	-0.59	104300620	30764	26.54	3390	3455	3360	4420	2380	3400	3390.35	0.65	0	-23	3596	3497	3426	3327	3256	3547	3377	31	1020	100	2170	5	1	30638080	1036	130.00	3.36	12	0.10	26.00	1006.00	4280	20230927	-21.03	2545	20240405	32.81	4065	-16.85	20240510	2545	32.81	20240405	21400	-84.21	20230927	2545	32.81	20240405	1.33	N	302550	100	30 억		200548	N	N	0	N	00	N
106	20240812	161017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3400	0	3	0.00	398171510	115880	63.72	3355	3525	3355	4420	2380	3400	3436.07	0.65	0	-628	3646	3522	3401	3277	3156	3585	3340	31	1020	100	2170	5	1	30638080	1042	130.77	3.38	12	0.38	26.00	1006.00	4280	20230927	-20.56	2545	20240405	33.60	4065	-16.36	20240510	2545	33.60	20240405	21400	-84.11	20230927	2545	33.60	20240405	1.40	N	302550	100	30 억		200386	N	N	0	N	00	N
107	20240812	151021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3420	20	2	0.59	358567645	104234	57.32	3355	3525	3355	4420	2380	3400	3440.03	0.65	0	1673	3646	3522	3401	3277	3156	3585	3340	31	1020	100	2170	5	1	30638080	1048	131.54	3.40	12	0.34	26.00	1006.00	4280	20230927	-20.09	2545	20240405	34.38	4065	-15.87	20240510	2545	34.38	20240405	21400	-84.02	20230927	2545	34.38	20240405	1.40	N	302550	100	30 억		200386	N	N	0	N	00	N
108	20240812	141021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	50	2	1.47	310336945	90067	49.53	3355	3525	3355	4420	2380	3400	3445.62	0.65	0	3611	3646	3522	3401	3277	3156	3585	3340	31	1020	100	2170	5	1	30638080	1057	132.69	3.43	12	0.29	26.00	1006.00	4280	20230927	-19.39	2545	20240405	35.56	4065	-15.13	20240510	2545	35.56	20240405	21400	-83.88	20230927	2545	35.56	20240405	1.40	N	302550	100	30 억		200386	N	N	0	N	00	N
109	20240812	131016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3420	20	2	0.59	141689555	41486	22.81	3355	3465	3355	4420	2380	3400	3415.36	0.65	0	-1654	3646	3522	3401	3277	3156	3585	3340	31	1020	100	2170	5	1	30638080	1048	131.54	3.40	12	0.14	26.00	1006.00	4280	20230927	-20.09	2545	20240405	34.38	4065	-15.87	20240510	2545	34.38	20240405	21400	-84.02	20230927	2545	34.38	20240405	1.40	N	302550	100	30 억		200386	N	N	0	N	00	N
110	20240812	121017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3430	30	2	0.88	130162880	38124	20.96	3355	3465	3355	4420	2380	3400	3414.20	0.65	0	-709	3646	3522	3401	3277	3156	3585	3340	31	1020	100	2170	5	1	30638080	1051	131.92	3.41	12	0.12	26.00	1006.00	4280	20230927	-19.86	2545	20240405	34.77	4065	-15.62	20240510	2545	34.77	20240405	21400	-83.97	20230927	2545	34.77	20240405	1.40	N	302550	100	30 억		200386	N	N	0	N	00	N
111	20240812	111020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	50	2	1.47	114832445	33657	18.51	3355	3465	3355	4420	2380	3400	3411.84	0.65	0	583	3646	3522	3401	3277	3156	3585	3340	31	1020	100	2170	5	1	30638080	1057	132.69	3.43	12	0.11	26.00	1006.00	4280	20230927	-19.39	2545	20240405	35.56	4065	-15.13	20240510	2545	35.56	20240405	21400	-83.88	20230927	2545	35.56	20240405	1.40	N	302550	100	30 억		200386	N	N	0	N	00	N
112	20240812	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3440	40	2	1.18	57428600	16877	9.28	3355	3465	3355	4420	2380	3400	3402.77	0.65	0	1654	3646	3522	3401	3277	3156	3585	3340	31	1020	100	2170	5	1	30638080	1054	132.31	3.42	12	0.06	26.00	1006.00	4280	20230927	-19.63	2545	20240405	35.17	4065	-15.38	20240510	2545	35.17	20240405	21400	-83.93	20230927	2545	35.17	20240405	1.40	N	302550	100	30 억		200386	N	N	0	N	00	N
113	20240812	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3415	15	2	0.44	21142985	6262	3.44	3355	3430	3355	4420	2380	3400	3376.39	0.65	0	1887	3646	3522	3401	3277	3156	3585	3340	31	1020	100	2170	5	1	30638080	1046	131.35	3.39	12	0.02	26.00	1006.00	4280	20230927	-20.21	2545	20240405	34.18	4065	-15.99	20240510	2545	34.18	20240405	21400	-84.04	20230927	2545	34.18	20240405	1.40	N	302550	100	30 억		200386	N	N	0	N	00	N
114	20240809	161003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3400	100	2	3.03	623560440	181568	138.34	3280	3525	3280	4290	2310	3300	3434.35	0.54	0	35792	3406	3352	3301	3247	3196	3352	3247	31	990	100	2110	5	1	30638080	1042	130.77	3.38	12	0.59	26.00	1006.00	4280	20230927	-20.56	2545	20240405	33.60	4065	-16.36	20240510	2545	33.60	20240405	21400	-84.11	20230927	2545	33.60	20240405	1.41	N	302550	100	30 억		166287	N	N	0	N	00	N
115	20240809	151026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3395	95	2	2.88	605134625	176160	134.22	3280	3525	3280	4290	2310	3300	3435.14	0.54	0	37675	3406	3352	3301	3247	3196	3352	3247	31	990	100	2110	5	1	30638080	1040	130.58	3.37	12	0.57	26.00	1006.00	4280	20230927	-20.68	2545	20240405	33.40	4065	-16.48	20240510	2545	33.40	20240405	21400	-84.14	20230927	2545	33.40	20240405	1.41	N	302550	100	30 억		166287	N	N	0	N	00	N
116	20240809	141032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3430	130	2	3.94	596181460	173515	132.20	3280	3525	3280	4290	2310	3300	3435.91	0.54	0	37447	3406	3352	3301	3247	3196	3352	3247	31	990	100	2110	5	1	30638080	1051	131.92	3.41	12	0.57	26.00	1006.00	4280	20230927	-19.86	2545	20240405	34.77	4065	-15.62	20240510	2545	34.77	20240405	21400	-83.97	20230927	2545	34.77	20240405	1.41	N	302550	100	30 억		166287	N	N	0	N	00	N
117	20240809	131023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3400	100	2	3.03	535317465	155498	118.48	3280	3525	3280	4290	2310	3300	3442.60	0.54	0	33860	3406	3352	3301	3247	3196	3352	3247	31	990	100	2110	5	1	30638080	1042	130.77	3.38	12	0.51	26.00	1006.00	4280	20230927	-20.56	2545	20240405	33.60	4065	-16.36	20240510	2545	33.60	20240405	21400	-84.11	20230927	2545	33.60	20240405	1.41	N	302550	100	30 억		166287	N	N	0	N	00	N
118	20240809	121022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	160	2	4.85	499997620	145171	110.61	3280	3525	3280	4290	2310	3300	3444.20	0.54	0	31746	3406	3352	3301	3247	3196	3352	3247	31	990	100	2110	5	1	30638080	1060	133.08	3.44	12	0.47	26.00	1006.00	4280	20230927	-19.16	2545	20240405	35.95	4065	-14.88	20240510	2545	35.95	20240405	21400	-83.83	20230927	2545	35.95	20240405	1.41	N	302550	100	30 억		166287	N	N	0	N	00	N
119	20240809	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	225	2	6.82	374273175	108886	82.96	3280	3525	3280	4290	2310	3300	3437.29	0.54	0	26756	3406	3352	3301	3247	3196	3352	3247	31	990	100	2110	5	1	30638080	1080	135.58	3.50	12	0.36	26.00	1006.00	4280	20230927	-17.64	2545	20240405	38.51	4065	-13.28	20240510	2545	38.51	20240405	21400	-83.53	20230927	2545	38.51	20240405	1.41	N	302550	100	30 억		166287	N	N	0	N	00	N
120	20240809	101021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3445	145	2	4.39	151983295	44900	34.21	3280	3470	3280	4290	2310	3300	3384.93	0.54	0	5969	3406	3352	3301	3247	3196	3352	3247	31	990	100	2110	5	1	30638080	1055	132.50	3.42	12	0.15	26.00	1006.00	4280	20230927	-19.51	2545	20240405	35.36	4065	-15.25	20240510	2545	35.36	20240405	21400	-83.90	20230927	2545	35.36	20240405	1.41	N	302550	100	30 억		166287	N	N	0	N	00	N
121	20240809	091018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3365	65	2	1.97	34523150	10290	7.84	3280	3415	3280	4290	2310	3300	3355.02	0.54	0	-136	3406	3352	3301	3247	3196	3352	3247	31	990	100	2110	5	1	30638080	1031	129.42	3.34	12	0.03	26.00	1006.00	4280	20230927	-21.38	2545	20240405	32.22	4065	-17.22	20240510	2545	32.22	20240405	21400	-84.28	20230927	2545	32.22	20240405	1.41	N	302550	100	30 억		166287	N	N	0	N	00	N
122	20240808	160958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3300	-50	5	-1.49	431895835	131248	24.01	3300	3355	3250	4355	2345	3350	3290.68	0.60	0	-19480	3903	3626	3288	3011	2673	3765	3150	31	1005	100	2140	5	1	30638080	1011	126.92	3.28	12	0.43	26.00	1006.00	4280	20230927	-22.90	2545	20240405	29.67	4065	-18.82	20240510	2545	29.67	20240405	21400	-84.58	20230927	2545	29.67	20240405	1.40	N	302550	100	30 억		184587	N	N	0	N	00	N
123	20240808	151014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3280	-70	5	-2.09	404512960	122911	22.49	3300	3355	3250	4355	2345	3350	3291.10	0.60	0	-19464	3903	3626	3288	3011	2673	3765	3150	31	1005	100	2140	5	1	30638080	1005	126.15	3.26	12	0.40	26.00	1006.00	4280	20230927	-23.36	2545	20240405	28.88	4065	-19.31	20240510	2545	28.88	20240405	21400	-84.67	20230927	2545	28.88	20240405	1.40	N	302550	100	30 억		184587	N	N	0	N	00	N
124	20240808	141014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3305	-45	5	-1.34	256921450	77817	14.24	3300	3355	3250	4355	2345	3350	3301.60	0.60	0	-13780	3903	3626	3288	3011	2673	3765	3150	31	1005	100	2140	5	1	30638080	1013	127.12	3.29	12	0.25	26.00	1006.00	4280	20230927	-22.78	2545	20240405	29.86	4065	-18.70	20240510	2545	29.86	20240405	21400	-84.56	20230927	2545	29.86	20240405	1.40	N	302550	100	30 억		184587	N	N	0	N	00	N
125	20240808	131012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3310	-40	5	-1.19	252597305	76503	14.00	3300	3355	3250	4355	2345	3350	3301.79	0.60	0	-13704	3903	3626	3288	3011	2673	3765	3150	31	1005	100	2140	5	1	30638080	1014	127.31	3.29	12	0.25	26.00	1006.00	4280	20230927	-22.66	2545	20240405	30.06	4065	-18.57	20240510	2545	30.06	20240405	21400	-84.53	20230927	2545	30.06	20240405	1.40	N	302550	100	30 억		184587	N	N	0	N	00	N
126	20240808	121017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3340	-10	5	-0.30	237099035	71787	13.13	3300	3355	3250	4355	2345	3350	3302.81	0.60	0	-14107	3903	3626	3288	3011	2673	3765	3150	31	1005	100	2140	5	1	30638080	1023	128.46	3.32	12	0.23	26.00	1006.00	4280	20230927	-21.96	2545	20240405	31.24	4065	-17.84	20240510	2545	31.24	20240405	21400	-84.39	20230927	2545	31.24	20240405	1.40	N	302550	100	30 억		184587	N	N	0	N	00	N
127	20240808	111011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3350	0	3	0.00	160242185	48821	8.93	3300	3350	3250	4355	2345	3350	3282.22	0.60	0	-237	3903	3626	3288	3011	2673	3765	3150	31	1005	100	2140	5	1	30638080	1026	128.85	3.33	12	0.16	26.00	1006.00	4280	20230927	-21.73	2545	20240405	31.63	4065	-17.59	20240510	2545	31.63	20240405	21400	-84.35	20230927	2545	31.63	20240405	1.40	N	302550	100	30 억		184587	N	N	0	N	00	N
128	20240808	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3310	-40	5	-1.19	100542725	30755	5.63	3300	3320	3250	4355	2345	3350	3269.12	0.60	0	-324	3903	3626	3288	3011	2673	3765	3150	31	1005	100	2140	5	1	30638080	1014	127.31	3.29	12	0.10	26.00	1006.00	4280	20230927	-22.66	2545	20240405	30.06	4065	-18.57	20240510	2545	30.06	20240405	21400	-84.53	20230927	2545	30.06	20240405	1.40	N	302550	100	30 억		184587	N	N	0	N	00	N
129	20240808	091003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3270	-80	5	-2.39	18247545	5551	1.02	3300	3320	3260	4355	2345	3350	3287.13	0.60	0	-911	3903	3626	3288	3011	2673	3765	3150	31	1005	100	2140	5	1	30638080	1002	125.77	3.25	12	0.02	26.00	1006.00	4280	20230927	-23.60	2545	20240405	28.49	4065	-19.56	20240510	2545	28.49	20240405	21400	-84.72	20230927	2545	28.49	20240405	1.40	N	302550	100	30 억		184587	N	N	0	N	00	N
130	20240807	160948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3350	325	2	10.74	1792190070	545787	424.41	2950	3565	2950	3930	2120	3025	3283.15	0.54	0	19194	3268	3146	3068	2946	2868	3107	2907	31	905	100	1930	5	1	30638080	1026	128.85	3.33	12	1.78	26.00	1006.00	4280	20230927	-21.73	2545	20240405	31.63	4065	-17.59	20240510	2545	31.63	20240405	21400	-84.35	20230927	2545	31.63	20240405	1.45	N	302550	100	30 억		166967	N	N	0	N	00	N
131	20240807	151001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3225	200	2	6.61	1670850745	509143	395.92	2950	3565	2950	3930	2120	3025	3281.69	0.54	0	23711	3268	3146	3068	2946	2868	3107	2907	31	905	100	1930	5	1	30638080	988	124.04	3.21	12	1.66	26.00	1006.00	4280	20230927	-24.65	2545	20240405	26.72	4065	-20.66	20240510	2545	26.72	20240405	21400	-84.93	20230927	2545	26.72	20240405	1.45	N	302550	100	30 억		166967	N	N	0	N	00	N
132	20240807	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3270	245	2	8.10	1561746490	475378	369.66	2950	3565	2950	3930	2120	3025	3285.27	0.54	0	14705	3268	3146	3068	2946	2868	3107	2907	31	905	100	1930	5	1	30638080	1002	125.77	3.25	12	1.55	26.00	1006.00	4280	20230927	-23.60	2545	20240405	28.49	4065	-19.56	20240510	2545	28.49	20240405	21400	-84.72	20230927	2545	28.49	20240405	1.45	N	302550	100	30 억		166967	N	N	0	N	00	N
133	20240807	131001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3230	205	2	6.78	322974620	102150	79.43	2950	3270	2950	3930	2120	3025	3161.77	0.54	0	30121	3268	3146	3068	2946	2868	3107	2907	31	905	100	1930	5	1	30638080	990	124.23	3.21	12	0.33	26.00	1006.00	4280	20230927	-24.53	2545	20240405	26.92	4065	-20.54	20240510	2545	26.92	20240405	21400	-84.91	20230927	2545	26.92	20240405	1.45	N	302550	100	30 억		166967	N	N	0	N	00	N
134	20240807	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3230	205	2	6.78	256857140	81751	63.57	2950	3250	2950	3930	2120	3025	3141.94	0.54	0	23034	3268	3146	3068	2946	2868	3107	2907	31	905	100	1930	5	1	30638080	990	124.23	3.21	12	0.27	26.00	1006.00	4280	20230927	-24.53	2545	20240405	26.92	4065	-20.54	20240510	2545	26.92	20240405	21400	-84.91	20230927	2545	26.92	20240405	1.45	N	302550	100	30 억		166967	N	N	0	N	00	N
135	20240807	111002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3205	180	2	5.95	214007400	68455	53.23	2950	3240	2950	3930	2120	3025	3126.25	0.54	0	18231	3268	3146	3068	2946	2868	3107	2907	31	905	100	1930	5	1	30638080	982	123.27	3.19	12	0.22	26.00	1006.00	4280	20230927	-25.12	2545	20240405	25.93	4065	-21.16	20240510	2545	25.93	20240405	21400	-85.02	20230927	2545	25.93	20240405	1.45	N	302550	100	30 억		166967	N	N	0	N	00	N
136	20240807	100954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3185	160	2	5.29	175688420	56560	43.98	2950	3220	2950	3930	2120	3025	3106.23	0.54	0	14379	3268	3146	3068	2946	2868	3107	2907	31	905	100	1930	5	1	30638080	976	122.50	3.17	12	0.18	26.00	1006.00	4280	20230927	-25.58	2545	20240405	25.15	4065	-21.65	20240510	2545	25.15	20240405	21400	-85.12	20230927	2545	25.15	20240405	1.45	N	302550	100	30 억		166967	N	N	0	N	00	N
137	20240807	091024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3110	85	2	2.81	40209815	13479	10.48	2950	3110	2950	3930	2120	3025	2983.15	0.54	0	6058	3268	3146	3068	2946	2868	3107	2907	31	905	100	1930	5	1	30638080	953	119.62	3.09	12	0.04	26.00	1006.00	4280	20230927	-27.34	2545	20240405	22.20	4065	-23.49	20240510	2545	22.20	20240405	21400	-85.47	20230927	2545	22.20	20240405	1.45	N	302550	100	30 억		166967	N	N	0	N	00	N
138	20240806	160944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3025	-45	5	-1.47	394309995	128371	49.69	3040	3190	2990	3990	2150	3070	3071.66	0.63	0	-26273	3470	3270	3035	2835	2600	3152	2717	31	920	100	1960	5	1	30638080	927	116.35	3.01	12	0.42	26.00	1006.00	4280	20230927	-29.32	2545	20240405	18.86	4065	-25.58	20240510	2545	18.86	20240405	21400	-85.86	20230927	2545	18.86	20240405	1.45	N	302550	100	30 억		193377	N	N	0	N	00	N
139	20240806	150957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	5	2	0.16	358992065	116719	45.18	3040	3190	2990	3990	2150	3070	3075.70	0.63	0	-25392	3470	3270	3035	2835	2600	3152	2717	31	920	100	1960	5	1	30638080	942	118.27	3.06	12	0.38	26.00	1006.00	4280	20230927	-28.15	2545	20240405	20.83	4065	-24.35	20240510	2545	20.83	20240405	21400	-85.63	20230927	2545	20.83	20240405	1.45	N	302550	100	30 억		193377	N	N	0	N	00	N
140	20240806	140951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	30	2	0.98	322842045	104902	40.60	3040	3190	2990	3990	2150	3070	3077.56	0.63	0	-24719	3470	3270	3035	2835	2600	3152	2717	31	920	100	1960	5	1	30638080	950	119.23	3.08	12	0.34	26.00	1006.00	4280	20230927	-27.57	2545	20240405	21.81	4065	-23.74	20240510	2545	21.81	20240405	21400	-85.51	20230927	2545	21.81	20240405	1.45	N	302550	100	30 억		193377	N	N	0	N	00	N
141	20240806	130958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3095	25	2	0.81	316011395	102687	39.74	3040	3190	2990	3990	2150	3070	3077.42	0.63	0	-23940	3470	3270	3035	2835	2600	3152	2717	31	920	100	1960	5	1	30638080	948	119.04	3.08	12	0.34	26.00	1006.00	4280	20230927	-27.69	2545	20240405	21.61	4065	-23.86	20240510	2545	21.61	20240405	21400	-85.54	20230927	2545	21.61	20240405	1.45	N	302550	100	30 억		193377	N	N	0	N	00	N
142	20240806	120959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	-40	5	-1.30	304392865	98873	38.27	3040	3190	2990	3990	2150	3070	3078.62	0.63	0	-23367	3470	3270	3035	2835	2600	3152	2717	31	920	100	1960	5	1	30638080	928	116.54	3.01	12	0.32	26.00	1006.00	4280	20230927	-29.21	2545	20240405	19.06	4065	-25.46	20240510	2545	19.06	20240405	21400	-85.84	20230927	2545	19.06	20240405	1.45	N	302550	100	30 억		193377	N	N	0	N	00	N
143	20240806	110946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	-40	5	-1.30	299601240	97296	37.66	3040	3190	2990	3990	2150	3070	3079.28	0.63	0	-23117	3470	3270	3035	2835	2600	3152	2717	31	920	100	1960	5	1	30638080	928	116.54	3.01	12	0.32	26.00	1006.00	4280	20230927	-29.21	2545	20240405	19.06	4065	-25.46	20240510	2545	19.06	20240405	21400	-85.84	20230927	2545	19.06	20240405	1.45	N	302550	100	30 억		193377	N	N	0	N	00	N
144	20240806	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	60	2	1.95	187034650	60574	23.44	3040	3190	2990	3990	2150	3070	3087.71	0.63	0	-4750	3470	3270	3035	2835	2600	3152	2717	31	920	100	1960	5	1	30638080	959	120.38	3.11	12	0.20	26.00	1006.00	4280	20230927	-26.87	2545	20240405	22.99	4065	-23.00	20240510	2545	22.99	20240405	21400	-85.37	20230927	2545	22.99	20240405	1.45	N	302550	100	30 억		193377	N	N	0	N	00	N
145	20240806	090953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3070	0	3	0.00	87640390	28539	11.05	3040	3080	2990	3990	2150	3070	3070.90	0.63	0	-2820	3470	3270	3035	2835	2600	3152	2717	31	920	100	1960	5	1	30638080	941	118.08	3.05	12	0.09	26.00	1006.00	4280	20230927	-28.27	2545	20240405	20.63	4065	-24.48	20240510	2545	20.63	20240405	21400	-85.65	20230927	2545	20.63	20240405	1.45	N	302550	100	30 억		193377	N	N	0	N	00	N
146	20240805	160932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3070	-180	5	-5.54	779772880	258326	524.06	3235	3235	2800	4225	2275	3250	3018.42	0.73	0	-29803	3386	3317	3256	3187	3126	3287	3157	31	975	100	2080	5	1	30638080	941	118.08	3.05	12	0.84	26.00	1006.00	4280	20230927	-28.27	2545	20240405	20.63	4065	-24.48	20240510	2545	20.63	20240405	21400	-85.65	20230927	2545	20.63	20240405	1.45	N	302550	100	30 억		223144	N	N	0	N	00	N
147	20240805	150949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	-270	5	-8.31	718327140	238028	482.88	3235	3235	2800	4225	2275	3250	3017.68	0.73	0	-26224	3386	3317	3256	3187	3126	3287	3157	31	975	100	2080	5	1	30638080	913	114.62	2.96	12	0.78	26.00	1006.00	4280	20230927	-30.37	2545	20240405	17.09	4065	-26.69	20240510	2545	17.09	20240405	21400	-86.07	20230927	2545	17.09	20240405	1.45	N	302550	100	30 억		223144	N	N	0	N	00	N
148	20240805	140949	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	-310	5	-9.54	595321460	195713	397.04	3235	3235	2920	4225	2275	3250	3041.65	0.73	0	-27176	3386	3317	3256	3187	3126	3287	3157	31	975	100	2080	5	1	30638080	901	113.08	2.92	12	0.64	26.00	1006.00	4280	20230927	-31.31	2545	20240405	15.52	4065	-27.68	20240510	2545	15.52	20240405	21400	-86.26	20230927	2545	15.52	20240405	1.45	N	302550	100	30 억		223144	N	N	0	N	00	N
149	20240805	130948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	-265	5	-8.15	554878990	182003	369.23	3235	3235	2920	4225	2275	3250	3048.57	0.73	0	-33011	3386	3317	3256	3187	3126	3287	3157	31	975	100	2080	5	1	30638080	915	114.81	2.97	12	0.59	26.00	1006.00	4280	20230927	-30.26	2545	20240405	17.29	4065	-26.57	20240510	2545	17.29	20240405	21400	-86.05	20230927	2545	17.29	20240405	1.45	N	302550	100	30 억		223144	N	N	0	N	00	N
150	20240805	120942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	-250	5	-7.69	524654235	171829	348.59	3235	3235	2920	4225	2275	3250	3053.18	0.73	0	-27851	3386	3317	3256	3187	3126	3287	3157	31	975	100	2080	5	1	30638080	919	115.38	2.98	12	0.56	26.00	1006.00	4280	20230927	-29.91	2545	20240405	17.88	4065	-26.20	20240510	2545	17.88	20240405	21400	-85.98	20230927	2545	17.88	20240405	1.45	N	302550	100	30 억		223144	N	N	0	N	00	N
151	20240805	110941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	-230	5	-7.08	425059150	138602	281.18	3235	3235	2920	4225	2275	3250	3066.56	0.73	0	-26059	3386	3317	3256	3187	3126	3287	3157	31	975	100	2080	5	1	30638080	925	116.15	3.00	12	0.45	26.00	1006.00	4280	20230927	-29.44	2545	20240405	18.66	4065	-25.71	20240510	2545	18.66	20240405	21400	-85.89	20230927	2545	18.66	20240405	1.45	N	302550	100	30 억		223144	N	N	0	N	00	N
152	20240805	100938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3085	-165	5	-5.08	281058275	91363	185.35	3235	3235	2920	4225	2275	3250	3075.99	0.73	0	-4149	3386	3317	3256	3187	3126	3287	3157	31	975	100	2080	5	1	30638080	945	118.65	3.07	12	0.30	26.00	1006.00	4280	20230927	-27.92	2545	20240405	21.22	4065	-24.11	20240510	2545	21.22	20240405	21400	-85.58	20230927	2545	21.22	20240405	1.45	N	302550	100	30 억		223144	N	N	0	N	00	N
153	20240805	090933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	-120	5	-3.69	73747645	23692	48.06	3235	3235	3080	4225	2275	3250	3111.87	0.73	0	5147	3386	3317	3256	3187	3126	3287	3157	31	975	100	2080	5	1	30638080	959	120.38	3.11	12	0.08	26.00	1006.00	4280	20230927	-26.87	2545	20240405	22.99	4065	-23.00	20240510	2545	22.99	20240405	21400	-85.37	20230927	2545	22.99	20240405	1.45	N	302550	100	30 억		223144	N	N	0	N	00	N
154	20240802	160925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3250	-75	5	-2.26	157554460	48738	34.42	3290	3325	3195	4320	2330	3325	3232.40	0.78	0	-16765	3445	3385	3270	3210	3095	3415	3240	31	995	100	2120	5	1	30638080	996	125.00	3.23	12	0.16	26.00	1006.00	4280	20230927	-24.07	2545	20240405	27.70	4065	-20.05	20240510	2545	27.70	20240405	21400	-84.81	20230927	2545	27.70	20240405	1.45	N	302550	100	30 억		239331	N	N	0	N	00	N
155	20240802	150925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3235	-90	5	-2.71	144105985	44566	31.48	3290	3325	3195	4320	2330	3325	3233.23	0.78	0	-16193	3445	3385	3270	3210	3095	3415	3240	31	995	100	2120	5	1	30638080	991	124.42	3.22	12	0.15	26.00	1006.00	4280	20230927	-24.42	2545	20240405	27.11	4065	-20.42	20240510	2545	27.11	20240405	21400	-84.88	20230927	2545	27.11	20240405	1.45	N	302550	100	30 억		239331	N	N	0	N	00	N
156	20240802	140929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3240	-85	5	-2.56	127167095	39313	27.77	3290	3325	3195	4320	2330	3325	3234.39	0.78	0	-15656	3445	3385	3270	3210	3095	3415	3240	31	995	100	2120	5	1	30638080	993	124.62	3.22	12	0.13	26.00	1006.00	4280	20230927	-24.30	2545	20240405	27.31	4065	-20.30	20240510	2545	27.31	20240405	21400	-84.86	20230927	2545	27.31	20240405	1.45	N	302550	100	30 억		239331	N	N	0	N	00	N
157	20240802	130926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3195	-130	5	-3.91	116715390	36072	25.48	3290	3325	3195	4320	2330	3325	3235.25	0.78	0	-13155	3445	3385	3270	3210	3095	3415	3240	31	995	100	2120	5	1	30638080	979	122.88	3.18	12	0.12	26.00	1006.00	4280	20230927	-25.35	2545	20240405	25.54	4065	-21.40	20240510	2545	25.54	20240405	21400	-85.07	20230927	2545	25.54	20240405	1.45	N	302550	100	30 억		239331	N	N	0	N	00	N
158	20240802	120926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3250	-75	5	-2.26	94766630	29240	20.65	3290	3325	3200	4320	2330	3325	3240.56	0.78	0	-11254	3445	3385	3270	3210	3095	3415	3240	31	995	100	2120	5	1	30638080	996	125.00	3.23	12	0.10	26.00	1006.00	4280	20230927	-24.07	2545	20240405	27.70	4065	-20.05	20240510	2545	27.70	20240405	21400	-84.81	20230927	2545	27.70	20240405	1.45	N	302550	100	30 억		239331	N	N	0	N	00	N
159	20240802	110926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3260	-65	5	-1.95	68529060	21137	14.93	3290	3325	3200	4320	2330	3325	3241.54	0.78	0	-4730	3445	3385	3270	3210	3095	3415	3240	31	995	100	2120	5	1	30638080	999	125.38	3.24	12	0.07	26.00	1006.00	4280	20230927	-23.83	2545	20240405	28.09	4065	-19.80	20240510	2545	28.09	20240405	21400	-84.77	20230927	2545	28.09	20240405	1.45	N	302550	100	30 억		239331	N	N	0	N	00	N
160	20240802	100922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3240	-85	5	-2.56	57600680	17771	12.55	3290	3325	3200	4320	2330	3325	3240.56	0.78	0	-4169	3445	3385	3270	3210	3095	3415	3240	31	995	100	2120	5	1	30638080	993	124.62	3.22	12	0.06	26.00	1006.00	4280	20230927	-24.30	2545	20240405	27.31	4065	-20.30	20240510	2545	27.31	20240405	21400	-84.86	20230927	2545	27.31	20240405	1.45	N	302550	100	30 억		239331	N	N	0	N	00	N
161	20240802	090929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3260	-65	5	-1.95	21869225	6728	4.75	3290	3325	3215	4320	2330	3325	3248.77	0.78	0	534	3445	3385	3270	3210	3095	3415	3240	31	995	100	2120	5	1	30638080	999	125.38	3.24	12	0.02	26.00	1006.00	4280	20230927	-23.83	2545	20240405	28.09	4065	-19.80	20240510	2545	28.09	20240405	21400	-84.77	20230927	2545	28.09	20240405	1.45	N	302550	100	30 억		239331	N	N	0	N	00	N
162	20240801	160922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3325	105	2	3.26	459547310	141584	409.32	3220	3330	3155	4185	2255	3220	3245.66	0.63	0	45983	3326	3272	3176	3122	3026	3300	3150	31	965	100	2060	5	1	30638080	1019	127.88	3.31	12	0.46	26.00	1006.00	4280	20230927	-22.31	2545	20240405	30.65	4065	-18.20	20240510	2545	30.65	20240405	21400	-84.46	20230927	2545	30.65	20240405	1.49	N	302550	100	30 억		193973	N	N	0	N	00	N
163	20240801	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3300	80	2	2.48	431347100	133097	384.78	3220	3330	3155	4185	2255	3220	3240.85	0.63	0	47197	3326	3272	3176	3122	3026	3300	3150	31	965	100	2060	5	1	30638080	1011	126.92	3.28	12	0.43	26.00	1006.00	4280	20230927	-22.90	2545	20240405	29.67	4065	-18.82	20240510	2545	29.67	20240405	21400	-84.58	20230927	2545	29.67	20240405	1.49	N	302550	100	30 억		193973	N	N	0	N	00	N
164	20240801	140934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3325	105	2	3.26	389318110	120338	347.90	3220	3330	3155	4185	2255	3220	3235.21	0.63	0	43299	3326	3272	3176	3122	3026	3300	3150	31	965	100	2060	5	1	30638080	1019	127.88	3.31	12	0.39	26.00	1006.00	4280	20230927	-22.31	2545	20240405	30.65	4065	-18.20	20240510	2545	30.65	20240405	21400	-84.46	20230927	2545	30.65	20240405	1.49	N	302550	100	30 억		193973	N	N	0	N	00	N
165	20240801	130926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3295	75	2	2.33	302057430	93825	271.25	3220	3300	3155	4185	2255	3220	3219.37	0.63	0	38122	3326	3272	3176	3122	3026	3300	3150	31	965	100	2060	5	1	30638080	1010	126.73	3.28	12	0.31	26.00	1006.00	4280	20230927	-23.01	2545	20240405	29.47	4065	-18.94	20240510	2545	29.47	20240405	21400	-84.60	20230927	2545	29.47	20240405	1.49	N	302550	100	30 억		193973	N	N	0	N	00	N
166	20240801	120930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3290	70	2	2.17	290545705	90323	261.12	3220	3300	3155	4185	2255	3220	3216.74	0.63	0	38568	3326	3272	3176	3122	3026	3300	3150	31	965	100	2060	5	1	30638080	1008	126.54	3.27	12	0.29	26.00	1006.00	4280	20230927	-23.13	2545	20240405	29.27	4065	-19.07	20240510	2545	29.27	20240405	21400	-84.63	20230927	2545	29.27	20240405	1.49	N	302550	100	30 억		193973	N	N	0	N	00	N
167	20240801	110931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3255	35	2	1.09	273378265	85066	245.93	3220	3300	3155	4185	2255	3220	3213.72	0.63	0	35159	3326	3272	3176	3122	3026	3300	3150	31	965	100	2060	5	1	30638080	997	125.19	3.24	12	0.28	26.00	1006.00	4280	20230927	-23.95	2545	20240405	27.90	4065	-19.93	20240510	2545	27.90	20240405	21400	-84.79	20230927	2545	27.90	20240405	1.49	N	302550	100	30 억		193973	N	N	0	N	00	N
168	20240801	100925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3290	70	2	2.17	257771865	80266	232.05	3220	3300	3155	4185	2255	3220	3211.47	0.63	0	34346	3326	3272	3176	3122	3026	3300	3150	31	965	100	2060	5	1	30638080	1008	126.54	3.27	12	0.26	26.00	1006.00	4280	20230927	-23.13	2545	20240405	29.27	4065	-19.07	20240510	2545	29.27	20240405	21400	-84.63	20230927	2545	29.27	20240405	1.49	N	302550	100	30 억		193973	N	N	0	N	00	N
169	20240801	090916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3235	15	2	0.47	11777790	3652	10.56	3220	3265	3210	4185	2255	3220	3225.02	0.63	0	-3260	3326	3272	3176	3122	3026	3300	3150	31	965	100	2060	5	1	30638080	991	124.42	3.22	12	0.01	26.00	1006.00	4280	20230927	-24.42	2545	20240405	27.11	4065	-20.42	20240510	2545	27.11	20240405	21400	-84.88	20230927	2545	27.11	20240405	1.49	N	302550	100	30 억		193973	N	N	0	N	00	N