KissMeData/253840/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	161026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6630	70	2	1.07	2080075480	315477	38.15	6560	6680	6540	8520	4600	6560	6593.41	1.32	0	37338	7286	6922	6736	6372	6186	6830	6280	84	1960	500	4060	10	1	16743200	1110	-6.40	0.89	12	1.88	-1036.00	7433.00	11500	20240819	-42.35	4700	20240719	41.06	11500	-42.35	20240819	4700	41.06	20240719	11500	-42.35	20240819	4700	41.06	20240719	1.99	N	253840	500	83 억		220769	N	N	0	N	00	N
3	20240830	151038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6640	80	2	1.22	1936567610	293854	35.53	6560	6680	6540	8520	4600	6560	6590.25	1.32	0	32408	7286	6922	6736	6372	6186	6830	6280	84	1960	500	4060	10	1	16743200	1112	-6.41	0.89	12	1.76	-1036.00	7433.00	11500	20240819	-42.26	4700	20240719	41.28	11500	-42.26	20240819	4700	41.28	20240719	11500	-42.26	20240819	4700	41.28	20240719	1.99	N	253840	500	83 억		220769	N	N	0	N	00	N
4	20240830	141036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6590	30	2	0.46	1564372630	237617	28.73	6560	6680	6540	8520	4600	6560	6583.61	1.32	0	13097	7286	6922	6736	6372	6186	6830	6280	84	1960	500	4060	10	1	16743200	1103	-6.36	0.89	12	1.42	-1036.00	7433.00	11500	20240819	-42.70	4700	20240719	40.21	11500	-42.70	20240819	4700	40.21	20240719	11500	-42.70	20240819	4700	40.21	20240719	1.99	N	253840	500	83 억		220769	N	N	0	N	00	N
5	20240830	131030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6580	20	2	0.30	1424314800	216315	26.16	6560	6680	6540	8520	4600	6560	6584.47	1.32	0	6756	7286	6922	6736	6372	6186	6830	6280	84	1960	500	4060	10	1	16743200	1102	-6.35	0.89	12	1.29	-1036.00	7433.00	11500	20240819	-42.78	4700	20240719	40.00	11500	-42.78	20240819	4700	40.00	20240719	11500	-42.78	20240819	4700	40.00	20240719	1.99	N	253840	500	83 억		220769	N	N	0	N	00	N
6	20240830	121034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	10	2	0.15	1287592500	195500	23.64	6560	6680	6540	8520	4600	6560	6586.17	1.32	0	3346	7286	6922	6736	6372	6186	6830	6280	84	1960	500	4060	10	1	16743200	1100	-6.34	0.88	12	1.17	-1036.00	7433.00	11500	20240819	-42.87	4700	20240719	39.79	11500	-42.87	20240819	4700	39.79	20240719	11500	-42.87	20240819	4700	39.79	20240719	1.99	N	253840	500	83 억		220769	N	N	0	N	00	N
7	20240830	111045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	40	2	0.61	1135574260	172369	20.84	6560	6680	6540	8520	4600	6560	6588.07	1.32	0	9510	7286	6922	6736	6372	6186	6830	6280	84	1960	500	4060	10	1	16743200	1105	-6.37	0.89	12	1.03	-1036.00	7433.00	11500	20240819	-42.61	4700	20240719	40.43	11500	-42.61	20240819	4700	40.43	20240719	11500	-42.61	20240819	4700	40.43	20240719	1.99	N	253840	500	83 억		220769	N	N	0	N	00	N
8	20240830	101040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6610	50	2	0.76	911510510	138262	16.72	6560	6680	6540	8520	4600	6560	6592.67	1.32	0	7672	7286	6922	6736	6372	6186	6830	6280	84	1960	500	4060	10	1	16743200	1107	-6.38	0.89	12	0.83	-1036.00	7433.00	11500	20240819	-42.52	4700	20240719	40.64	11500	-42.52	20240819	4700	40.64	20240719	11500	-42.52	20240819	4700	40.64	20240719	1.99	N	253840	500	83 억		220769	N	N	0	N	00	N
9	20240830	091044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6610	50	2	0.76	287909810	43686	5.28	6560	6680	6560	8520	4600	6560	6590.55	1.32	0	-2571	7286	6922	6736	6372	6186	6830	6280	84	1960	500	4060	10	1	16743200	1107	-6.38	0.89	12	0.26	-1036.00	7433.00	11500	20240819	-42.52	4700	20240719	40.64	11500	-42.52	20240819	4700	40.64	20240719	11500	-42.52	20240819	4700	40.64	20240719	1.99	N	253840	500	83 억		220769	N	N	0	N	00	N
10	20240829	161042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6560	-660	5	-9.14	5465830260	815071	14.86	7090	7100	6550	9380	5060	7220	6706.32	1.22	0	17566	8446	7832	7286	6672	6126	8140	6980	84	2160	500	4470	10	1	16743200	1098	-6.33	0.88	12	4.87	-1036.00	7433.00	11500	20240819	-42.96	4700	20240719	39.57	11500	-42.96	20240819	4700	39.57	20240719	11500	-42.96	20240819	4700	39.57	20240719	2.01	N	253840	500	83 억		203694	N	N	0	N	00	N
11	20240829	151052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6590	-630	5	-8.73	5240771380	780811	14.24	7090	7100	6550	9380	5060	7220	6711.76	1.22	0	11979	8446	7832	7286	6672	6126	8140	6980	84	2160	500	4470	10	1	16743200	1103	-6.36	0.89	12	4.66	-1036.00	7433.00	11500	20240819	-42.70	4700	20240719	40.21	11500	-42.70	20240819	4700	40.21	20240719	11500	-42.70	20240819	4700	40.21	20240719	2.01	N	253840	500	83 억		203694	N	N	0	N	00	N
12	20240829	141051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6610	-610	5	-8.45	4871834040	724798	13.22	7090	7100	6550	9380	5060	7220	6721.43	1.22	0	10035	8446	7832	7286	6672	6126	8140	6980	84	2160	500	4470	10	1	16743200	1107	-6.38	0.89	12	4.33	-1036.00	7433.00	11500	20240819	-42.52	4700	20240719	40.64	11500	-42.52	20240819	4700	40.64	20240719	11500	-42.52	20240819	4700	40.64	20240719	2.01	N	253840	500	83 억		203694	N	N	0	N	00	N
13	20240829	131053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6590	-630	5	-8.73	4611388650	685345	12.50	7090	7100	6550	9380	5060	7220	6728.34	1.22	0	197	8446	7832	7286	6672	6126	8140	6980	84	2160	500	4470	10	1	16743200	1103	-6.36	0.89	12	4.09	-1036.00	7433.00	11500	20240819	-42.70	4700	20240719	40.21	11500	-42.70	20240819	4700	40.21	20240719	11500	-42.70	20240819	4700	40.21	20240719	2.01	N	253840	500	83 억		203694	N	N	0	N	00	N
14	20240829	121053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6630	-590	5	-8.17	4157908460	616615	11.24	7090	7100	6550	9380	5060	7220	6742.88	1.22	0	-6373	8446	7832	7286	6672	6126	8140	6980	84	2160	500	4470	10	1	16743200	1110	-6.40	0.89	12	3.68	-1036.00	7433.00	11500	20240819	-42.35	4700	20240719	41.06	11500	-42.35	20240819	4700	41.06	20240719	11500	-42.35	20240819	4700	41.06	20240719	2.01	N	253840	500	83 억		203694	N	N	0	N	00	N
15	20240829	111052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6660	-560	5	-7.76	3942472620	584165	10.65	7090	7100	6550	9380	5060	7220	6748.65	1.22	0	-12097	8446	7832	7286	6672	6126	8140	6980	84	2160	500	4470	10	1	16743200	1115	-6.43	0.90	12	3.49	-1036.00	7433.00	11500	20240819	-42.09	4700	20240719	41.70	11500	-42.09	20240819	4700	41.70	20240719	11500	-42.09	20240819	4700	41.70	20240719	2.01	N	253840	500	83 억		203694	N	N	0	N	00	N
16	20240829	101045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6720	-500	5	-6.93	3394156890	502548	9.16	7090	7100	6550	9380	5060	7220	6753.61	1.22	0	-10939	8446	7832	7286	6672	6126	8140	6980	84	2160	500	4470	10	1	16743200	1125	-6.49	0.90	12	3.00	-1036.00	7433.00	11500	20240819	-41.57	4700	20240719	42.98	11500	-41.57	20240819	4700	42.98	20240719	11500	-41.57	20240819	4700	42.98	20240719	2.01	N	253840	500	83 억		203694	N	N	0	N	00	N
17	20240829	091051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	-400	5	-5.54	1224085050	177111	3.23	7090	7100	6780	9380	5060	7220	6910.86	1.22	0	-6940	8446	7832	7286	6672	6126	8140	6980	84	2160	500	4470	10	1	16743200	1142	-6.58	0.92	12	1.06	-1036.00	7433.00	11500	20240819	-40.70	4700	20240719	45.11	11500	-40.70	20240819	4700	45.11	20240719	11500	-40.70	20240819	4700	45.11	20240719	2.01	N	253840	500	83 억		203694	N	N	0	N	00	N
18	20240828	161016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	530	2	7.92	40978650250	5440975	488.93	6800	7900	6740	8690	4690	6690	7531.86	1.19	0	-146	7410	7050	6870	6510	6330	6960	6420	84	2000	500	4140	10	1	16743200	1209	-6.97	0.97	12	32.50	-1036.00	7433.00	11500	20240819	-37.22	4700	20240719	53.62	11500	-37.22	20240819	4700	53.62	20240719	11500	-37.22	20240819	4700	53.62	20240719	1.99	N	253840	500	83 억		199956	N	N	0	N	00	N
19	20240828	151024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	550	2	8.22	40342776120	5352981	481.03	6800	7900	6740	8690	4690	6690	7536.59	1.19	0	6747	7410	7050	6870	6510	6330	6960	6420	84	2000	500	4140	10	1	16743200	1212	-6.99	0.97	12	31.97	-1036.00	7433.00	11500	20240819	-37.04	4700	20240719	54.04	11500	-37.04	20240819	4700	54.04	20240719	11500	-37.04	20240819	4700	54.04	20240719	1.99	N	253840	500	83 억		199956	N	N	0	N	00	N
20	20240828	141026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	550	2	8.22	39284457050	5206592	467.87	6800	7900	6740	8690	4690	6690	7545.22	1.19	0	19427	7410	7050	6870	6510	6330	6960	6420	84	2000	500	4140	10	1	16743200	1212	-6.99	0.97	12	31.10	-1036.00	7433.00	11500	20240819	-37.04	4700	20240719	54.04	11500	-37.04	20240819	4700	54.04	20240719	11500	-37.04	20240819	4700	54.04	20240719	1.99	N	253840	500	83 억		199956	N	N	0	N	00	N
21	20240828	131022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	650	2	9.72	38427957500	5088784	457.29	6800	7900	6740	8690	4690	6690	7551.59	1.19	0	2080	7410	7050	6870	6510	6330	6960	6420	84	2000	500	4140	10	1	16743200	1229	-7.08	0.99	12	30.39	-1036.00	7433.00	11500	20240819	-36.17	4700	20240719	56.17	11500	-36.17	20240819	4700	56.17	20240719	11500	-36.17	20240819	4700	56.17	20240719	1.99	N	253840	500	83 억		199956	N	N	0	N	00	N
22	20240828	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	490	2	7.32	36559457450	4832418	434.25	6800	7900	6740	8690	4690	6690	7565.55	1.19	0	-53423	7410	7050	6870	6510	6330	6960	6420	84	2000	500	4140	10	1	16743200	1202	-6.93	0.97	12	28.86	-1036.00	7433.00	11500	20240819	-37.57	4700	20240719	52.77	11500	-37.57	20240819	4700	52.77	20240719	11500	-37.57	20240819	4700	52.77	20240719	1.99	N	253840	500	83 억		199956	N	N	0	N	00	N
23	20240828	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	650	2	9.72	34676068200	4574823	411.10	6800	7900	6740	8690	4690	6690	7579.86	1.19	0	-66736	7410	7050	6870	6510	6330	6960	6420	84	2000	500	4140	10	1	16743200	1229	-7.08	0.99	12	27.32	-1036.00	7433.00	11500	20240819	-36.17	4700	20240719	56.17	11500	-36.17	20240819	4700	56.17	20240719	11500	-36.17	20240819	4700	56.17	20240719	1.99	N	253840	500	83 억		199956	N	N	0	N	00	N
24	20240828	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7720	1030	2	15.40	28970405730	3817881	343.08	6800	7900	6740	8690	4690	6690	7588.20	1.19	0	-64992	7410	7050	6870	6510	6330	6960	6420	84	2000	500	4140	10	1	16743200	1293	-7.45	1.04	12	22.80	-1036.00	7433.00	11500	20240819	-32.87	4700	20240719	64.26	11500	-32.87	20240819	4700	64.26	20240719	11500	-32.87	20240819	4700	64.26	20240719	1.99	N	253840	500	83 억		199956	N	N	0	N	00	N
25	20240828	091038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	530	2	7.92	2016575930	286086	25.71	6800	7270	6740	8690	4690	6690	7049.48	1.19	0	42072	7410	7050	6870	6510	6330	6960	6420	84	2000	500	4140	10	1	16743200	1209	-6.97	0.97	12	1.71	-1036.00	7433.00	11500	20240819	-37.22	4700	20240719	53.62	11500	-37.22	20240819	4700	53.62	20240719	11500	-37.22	20240819	4700	53.62	20240719	1.99	N	253840	500	83 억		199956	N	N	0	N	00	N
26	20240827	161016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6690	-120	5	-1.76	7646790490	1103597	141.39	6800	7230	6690	8850	4770	6810	6929.90	2.12	0	-154587	7590	7200	6980	6590	6370	7090	6480	84	2040	500	4220	10	1	16743200	1120	-6.46	0.90	12	6.59	-1036.00	7433.00	11500	20240819	-41.83	4700	20240719	42.34	11500	-41.83	20240819	4700	42.34	20240719	11500	-41.83	20240819	4700	42.34	20240719	1.91	N	253840	500	83 억		355250	N	N	0	N	00	N
27	20240827	151021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6720	-90	5	-1.32	7348081170	1059038	135.68	6800	7230	6690	8850	4770	6810	6938.46	2.12	0	-159639	7590	7200	6980	6590	6370	7090	6480	84	2040	500	4220	10	1	16743200	1125	-6.49	0.90	12	6.33	-1036.00	7433.00	11500	20240819	-41.57	4700	20240719	42.98	11500	-41.57	20240819	4700	42.98	20240719	11500	-41.57	20240819	4700	42.98	20240719	1.91	N	253840	500	83 억		355250	N	N	0	N	00	N
28	20240827	141026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	-80	5	-1.17	7099853950	1022259	130.96	6800	7230	6690	8850	4770	6810	6945.27	2.12	0	-164520	7590	7200	6980	6590	6370	7090	6480	84	2040	500	4220	10	1	16743200	1127	-6.50	0.91	12	6.11	-1036.00	7433.00	11500	20240819	-41.48	4700	20240719	43.19	11500	-41.48	20240819	4700	43.19	20240719	11500	-41.48	20240819	4700	43.19	20240719	1.91	N	253840	500	83 억		355250	N	N	0	N	00	N
29	20240827	131028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	-50	5	-0.73	6837167870	983305	125.97	6800	7230	6690	8850	4770	6810	6953.26	2.12	0	-172820	7590	7200	6980	6590	6370	7090	6480	84	2040	500	4220	10	1	16743200	1132	-6.53	0.91	12	5.87	-1036.00	7433.00	11500	20240819	-41.22	4700	20240719	43.83	11500	-41.22	20240819	4700	43.83	20240719	11500	-41.22	20240819	4700	43.83	20240719	1.91	N	253840	500	83 억		355250	N	N	0	N	00	N
30	20240827	121029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	-60	5	-0.88	6603865220	948826	121.56	6800	7230	6690	8850	4770	6810	6960.05	2.12	0	-163176	7590	7200	6980	6590	6370	7090	6480	84	2040	500	4220	10	1	16743200	1130	-6.52	0.91	12	5.67	-1036.00	7433.00	11500	20240819	-41.30	4700	20240719	43.62	11500	-41.30	20240819	4700	43.62	20240719	11500	-41.30	20240819	4700	43.62	20240719	1.91	N	253840	500	83 억		355250	N	N	0	N	00	N
31	20240827	111025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6980	170	2	2.50	5928720040	849977	108.89	6800	7230	6690	8850	4770	6810	6975.17	2.12	0	-146240	7590	7200	6980	6590	6370	7090	6480	84	2040	500	4220	10	1	16743200	1169	-6.74	0.94	12	5.08	-1036.00	7433.00	11500	20240819	-39.30	4700	20240719	48.51	11500	-39.30	20240819	4700	48.51	20240719	11500	-39.30	20240819	4700	48.51	20240719	1.91	N	253840	500	83 억		355250	N	N	0	N	00	N
32	20240827	101023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	230	2	3.38	2471743830	361045	46.25	6800	7060	6690	8850	4770	6810	6846.09	2.12	0	-66930	7590	7200	6980	6590	6370	7090	6480	84	2040	500	4220	10	1	16743200	1179	-6.80	0.95	12	2.16	-1036.00	7433.00	11500	20240819	-38.78	4700	20240719	49.79	11500	-38.78	20240819	4700	49.79	20240719	11500	-38.78	20240819	4700	49.79	20240719	1.91	N	253840	500	83 억		355250	N	N	0	N	00	N
33	20240827	091024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6880	70	2	1.03	642935930	94467	12.10	6800	6890	6750	8850	4770	6810	6805.93	2.12	0	5429	7590	7200	6980	6590	6370	7090	6480	84	2040	500	4220	10	1	16743200	1152	-6.64	0.93	12	0.56	-1036.00	7433.00	11500	20240819	-40.17	4700	20240719	46.38	11500	-40.17	20240819	4700	46.38	20240719	11500	-40.17	20240819	4700	46.38	20240719	1.91	N	253840	500	83 억		355250	N	N	0	N	00	N
34	20240826	161008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6810	-480	5	-6.58	5337614610	764677	58.94	7330	7370	6760	9470	5110	7290	6980.98	2.17	0	-8147	8323	7806	7533	7016	6743	7670	6880	84	2180	500	4510	10	1	16743200	1140	-6.57	0.92	12	4.57	-1036.00	7433.00	11500	20240819	-40.78	4700	20240719	44.89	11500	-40.78	20240819	4700	44.89	20240719	11500	-40.78	20240819	4700	44.89	20240719	1.43	N	253840	500	83 억		363289	N	N	0	N	00	N
35	20240826	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6840	-450	5	-6.17	5108136520	731016	56.34	7330	7370	6760	9470	5110	7290	6987.71	2.17	0	-12143	8323	7806	7533	7016	6743	7670	6880	84	2180	500	4510	10	1	16743200	1145	-6.60	0.92	12	4.37	-1036.00	7433.00	11500	20240819	-40.52	4700	20240719	45.53	11500	-40.52	20240819	4700	45.53	20240719	11500	-40.52	20240819	4700	45.53	20240719	1.43	N	253840	500	83 억		363289	N	N	0	N	00	N
36	20240826	141021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6840	-450	5	-6.17	4662008670	665533	51.29	7330	7370	6800	9470	5110	7290	7004.91	2.17	0	-18337	8323	7806	7533	7016	6743	7670	6880	84	2180	500	4510	10	1	16743200	1145	-6.60	0.92	12	3.97	-1036.00	7433.00	11500	20240819	-40.52	4700	20240719	45.53	11500	-40.52	20240819	4700	45.53	20240719	11500	-40.52	20240819	4700	45.53	20240719	1.43	N	253840	500	83 억		363289	N	N	0	N	00	N
37	20240826	131020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6850	-440	5	-6.04	4420422910	630282	48.58	7330	7370	6800	9470	5110	7290	7013.39	2.17	0	-23345	8323	7806	7533	7016	6743	7670	6880	84	2180	500	4510	10	1	16743200	1147	-6.61	0.92	12	3.76	-1036.00	7433.00	11500	20240819	-40.43	4700	20240719	45.74	11500	-40.43	20240819	4700	45.74	20240719	11500	-40.43	20240819	4700	45.74	20240719	1.43	N	253840	500	83 억		363289	N	N	0	N	00	N
38	20240826	121015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6830	-460	5	-6.31	4062591780	577869	44.54	7330	7370	6810	9470	5110	7290	7030.29	2.17	0	-28678	8323	7806	7533	7016	6743	7670	6880	84	2180	500	4510	10	1	16743200	1144	-6.59	0.92	12	3.45	-1036.00	7433.00	11500	20240819	-40.61	4700	20240719	45.32	11500	-40.61	20240819	4700	45.32	20240719	11500	-40.61	20240819	4700	45.32	20240719	1.43	N	253840	500	83 억		363289	N	N	0	N	00	N
39	20240826	111019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6950	-340	5	-4.66	3486630040	494234	38.09	7330	7370	6900	9470	5110	7290	7054.60	2.17	0	-17028	8323	7806	7533	7016	6743	7670	6880	84	2180	500	4510	10	1	16743200	1164	-6.71	0.94	12	2.95	-1036.00	7433.00	11500	20240819	-39.57	4700	20240719	47.87	11500	-39.57	20240819	4700	47.87	20240719	11500	-39.57	20240819	4700	47.87	20240719	1.43	N	253840	500	83 억		363289	N	N	0	N	00	N
40	20240826	101021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7120	-170	5	-2.33	2848441430	403068	31.07	7330	7370	6900	9470	5110	7290	7066.88	2.17	0	2119	8323	7806	7533	7016	6743	7670	6880	84	2180	500	4510	10	1	16743200	1192	-6.87	0.96	12	2.41	-1036.00	7433.00	11500	20240819	-38.09	4700	20240719	51.49	11500	-38.09	20240819	4700	51.49	20240719	11500	-38.09	20240819	4700	51.49	20240719	1.43	N	253840	500	83 억		363289	N	N	0	N	00	N
41	20240826	091015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	-250	5	-3.43	1223115480	171075	13.19	7330	7370	7010	9470	5110	7290	7149.56	2.17	0	34571	8323	7806	7533	7016	6743	7670	6880	84	2180	500	4510	10	1	16743200	1179	-6.80	0.95	12	1.02	-1036.00	7433.00	11500	20240819	-38.78	4700	20240719	49.79	11500	-38.78	20240819	4700	49.79	20240719	11500	-38.78	20240819	4700	49.79	20240719	1.43	N	253840	500	83 억		363289	N	N	0	N	00	N
42	20240823	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7290	-870	5	-10.66	9504232860	1261109	59.60	7950	8050	7260	10600	5720	8160	7537.49	1.86	0	53649	8826	8492	8056	7722	7286	8275	7505	84	2440	500	5050	10	1	16743200	1221	-7.04	0.98	12	7.53	-1036.00	7433.00	11500	20240819	-36.61	4700	20240719	55.11	11500	-36.61	20240819	4700	55.11	20240719	11500	-36.61	20240819	4700	55.11	20240719	1.38	N	253840	500	83 억		310607	N	N	0	N	00	N
43	20240823	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7300	-860	5	-10.54	8933732130	1182889	55.91	7950	8050	7260	10600	5720	8160	7552.46	1.86	0	22425	8826	8492	8056	7722	7286	8275	7505	84	2440	500	5050	10	1	16743200	1222	-7.05	0.98	12	7.06	-1036.00	7433.00	11500	20240819	-36.52	4700	20240719	55.32	11500	-36.52	20240819	4700	55.32	20240719	11500	-36.52	20240819	4700	55.32	20240719	1.38	N	253840	500	83 억		310607	N	N	0	N	00	N
44	20240823	141017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7370	-790	5	-9.68	8103087430	1069488	50.55	7950	8050	7300	10600	5720	8160	7576.60	1.86	0	1021	8826	8492	8056	7722	7286	8275	7505	84	2440	500	5050	10	1	16743200	1234	-7.11	0.99	12	6.39	-1036.00	7433.00	11500	20240819	-35.91	4700	20240719	56.81	11500	-35.91	20240819	4700	56.81	20240719	11500	-35.91	20240819	4700	56.81	20240719	1.38	N	253840	500	83 억		310607	N	N	0	N	00	N
45	20240823	131017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	-670	5	-8.21	7394565280	974557	46.06	7950	8050	7300	10600	5720	8160	7587.61	1.86	0	-5736	8826	8492	8056	7722	7286	8275	7505	84	2440	500	5050	10	1	16743200	1254	-7.23	1.01	12	5.82	-1036.00	7433.00	11500	20240819	-34.87	4700	20240719	59.36	11500	-34.87	20240819	4700	59.36	20240719	11500	-34.87	20240819	4700	59.36	20240719	1.38	N	253840	500	83 억		310607	N	N	0	N	00	N
46	20240823	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	-760	5	-9.31	7062819230	929968	43.95	7950	8050	7300	10600	5720	8160	7594.68	1.86	0	-25507	8826	8492	8056	7722	7286	8275	7505	84	2440	500	5050	10	1	16743200	1239	-7.14	1.00	12	5.55	-1036.00	7433.00	11500	20240819	-35.65	4700	20240719	57.45	11500	-35.65	20240819	4700	57.45	20240719	11500	-35.65	20240819	4700	57.45	20240719	1.38	N	253840	500	83 억		310607	N	N	0	N	00	N
47	20240823	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7380	-780	5	-9.56	6373540930	837222	39.57	7950	8050	7300	10600	5720	8160	7612.71	1.86	0	-23826	8826	8492	8056	7722	7286	8275	7505	84	2440	500	5050	10	1	16743200	1236	-7.12	0.99	12	5.00	-1036.00	7433.00	11500	20240819	-35.83	4700	20240719	57.02	11500	-35.83	20240819	4700	57.02	20240719	11500	-35.83	20240819	4700	57.02	20240719	1.38	N	253840	500	83 억		310607	N	N	0	N	00	N
48	20240823	101017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7410	-750	5	-9.19	5100022490	663967	31.38	7950	8050	7370	10600	5720	8160	7681.13	1.86	0	-29109	8826	8492	8056	7722	7286	8275	7505	84	2440	500	5050	10	1	16743200	1241	-7.15	1.00	12	3.97	-1036.00	7433.00	11500	20240819	-35.57	4700	20240719	57.66	11500	-35.57	20240819	4700	57.66	20240719	11500	-35.57	20240819	4700	57.66	20240719	1.38	N	253840	500	83 억		310607	N	N	0	N	00	N
49	20240823	091016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7960	-200	5	-2.45	1480236510	187813	8.88	7950	8050	7620	10600	5720	8160	7881.41	1.86	0	16407	8826	8492	8056	7722	7286	8275	7505	84	2440	500	5050	10	1	16743200	1333	-7.68	1.07	12	1.12	-1036.00	7433.00	11500	20240819	-30.78	4700	20240719	69.36	11500	-30.78	20240819	4700	69.36	20240719	11500	-30.78	20240819	4700	69.36	20240719	1.38	N	253840	500	83 억		310607	N	N	0	N	00	N
50	20240822	161010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	-300	5	-3.55	16563888850	2066267	89.42	8330	8390	7620	10990	5930	8460	8014.50	1.60	0	42485	10586	9522	8966	7902	7346	9245	7625	84	2530	500	5240	10	1	16743200	1366	-7.88	1.10	12	12.34	-1036.00	7433.00	11500	20240819	-29.04	4700	20240719	73.62	11500	-29.04	20240819	4700	73.62	20240719	11500	-29.04	20240819	4700	73.62	20240719	1.57	N	253840	500	83 억		268451	N	N	0	N	00	N
51	20240822	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-260	5	-3.07	16007917860	1998272	86.48	8330	8390	7620	10990	5930	8460	8009.16	1.60	0	52884	10586	9522	8966	7902	7346	9245	7625	84	2530	500	5240	10	1	16743200	1373	-7.92	1.10	12	11.93	-1036.00	7433.00	11500	20240819	-28.70	4700	20240719	74.47	11500	-28.70	20240819	4700	74.47	20240719	11500	-28.70	20240819	4700	74.47	20240719	1.57	N	253840	500	83 억		268451	N	N	0	N	00	N
52	20240822	141019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	-440	5	-5.20	13258711530	1661370	71.90	8330	8390	7620	10990	5930	8460	7978.38	1.60	0	53911	10586	9522	8966	7902	7346	9245	7625	84	2530	500	5240	10	1	16743200	1343	-7.74	1.08	12	9.92	-1036.00	7433.00	11500	20240819	-30.26	4700	20240719	70.64	11500	-30.26	20240819	4700	70.64	20240719	11500	-30.26	20240819	4700	70.64	20240719	1.57	N	253840	500	83 억		268451	N	N	0	N	00	N
53	20240822	131018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7740	-720	5	-8.51	10280748700	1288270	55.75	8330	8390	7620	10990	5930	8460	7977.41	1.60	0	67978	10586	9522	8966	7902	7346	9245	7625	84	2530	500	5240	10	1	16743200	1296	-7.47	1.04	12	7.69	-1036.00	7433.00	11500	20240819	-32.70	4700	20240719	64.68	11500	-32.70	20240819	4700	64.68	20240719	11500	-32.70	20240819	4700	64.68	20240719	1.57	N	253840	500	83 억		268451	N	N	0	N	00	N
54	20240822	121022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	-710	5	-8.39	9383756100	1171879	50.72	8330	8390	7660	10990	5930	8460	8004.48	1.60	0	55562	10586	9522	8966	7902	7346	9245	7625	84	2530	500	5240	10	1	16743200	1298	-7.48	1.04	12	7.00	-1036.00	7433.00	11500	20240819	-32.61	4700	20240719	64.89	11500	-32.61	20240819	4700	64.89	20240719	11500	-32.61	20240819	4700	64.89	20240719	1.57	N	253840	500	83 억		268451	N	N	0	N	00	N
55	20240822	111013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7830	-630	5	-7.45	8501539330	1057733	45.78	8330	8390	7710	10990	5930	8460	8034.44	1.60	0	38658	10586	9522	8966	7902	7346	9245	7625	84	2530	500	5240	10	1	16743200	1311	-7.56	1.05	12	6.32	-1036.00	7433.00	11500	20240819	-31.91	4700	20240719	66.60	11500	-31.91	20240819	4700	66.60	20240719	11500	-31.91	20240819	4700	66.60	20240719	1.57	N	253840	500	83 억		268451	N	N	0	N	00	N
56	20240822	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7850	-610	5	-7.21	7144933810	883455	38.23	8330	8390	7760	10990	5930	8460	8084.24	1.60	0	13285	10586	9522	8966	7902	7346	9245	7625	84	2530	500	5240	10	1	16743200	1314	-7.58	1.06	12	5.28	-1036.00	7433.00	11500	20240819	-31.74	4700	20240719	67.02	11500	-31.74	20240819	4700	67.02	20240719	11500	-31.74	20240819	4700	67.02	20240719	1.57	N	253840	500	83 억		268451	N	N	0	N	00	N
57	20240822	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	-270	5	-3.19	2429845660	295651	12.80	8330	8390	8090	10990	5930	8460	8212.23	1.60	0	38887	10586	9522	8966	7902	7346	9245	7625	84	2530	500	5240	10	1	16743200	1371	-7.91	1.10	12	1.77	-1036.00	7433.00	11500	20240819	-28.78	4700	20240719	74.26	11500	-28.78	20240819	4700	74.26	20240719	11500	-28.78	20240819	4700	74.26	20240719	1.57	N	253840	500	83 억		268451	N	N	0	N	00	N
58	20240821	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	-1480	5	-14.89	20474292240	2274897	98.10	9980	10030	8410	12920	6960	9940	9002.62	2.87	0	-212068	11166	10552	10206	9592	9246	10380	9420	84	2980	500	6160	10	1	16743200	1416	-8.17	1.14	12	13.59	-1036.00	7433.00	11500	20240819	-26.43	4700	20240719	80.00	11500	-26.43	20240819	4700	80.00	20240719	11500	-26.43	20240819	4700	80.00	20240719	2.03	N	253840	500	83 억		480666	N	N	0	N	00	N
59	20240821	151020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	-1480	5	-14.89	19565936760	2167326	93.47	9980	10030	8420	12920	6960	9940	9027.65	2.87	0	-221488	11166	10552	10206	9592	9246	10380	9420	84	2980	500	6160	10	1	16743200	1416	-8.17	1.14	12	12.94	-1036.00	7433.00	11500	20240819	-26.43	4700	20240719	80.00	11500	-26.43	20240819	4700	80.00	20240719	11500	-26.43	20240819	4700	80.00	20240719	2.03	N	253840	500	83 억		480666	N	N	0	N	00	N
60	20240821	141018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	-1340	5	-13.48	17508616450	1925383	83.03	9980	10030	8590	12920	6960	9940	9093.54	2.87	0	-230560	11166	10552	10206	9592	9246	10380	9420	84	2980	500	6160	10	1	16743200	1440	-8.30	1.16	12	11.50	-1036.00	7433.00	11500	20240819	-25.22	4700	20240719	82.98	11500	-25.22	20240819	4700	82.98	20240719	11500	-25.22	20240819	4700	82.98	20240719	2.03	N	253840	500	83 억		480666	N	N	0	N	00	N
61	20240821	131023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	-1240	5	-12.47	15805509330	1728186	74.53	9980	10030	8670	12920	6960	9940	9145.68	2.87	0	-227801	11166	10552	10206	9592	9246	10380	9420	84	2980	500	6160	10	1	16743200	1457	-8.40	1.17	12	10.32	-1036.00	7433.00	11500	20240819	-24.35	4700	20240719	85.11	11500	-24.35	20240819	4700	85.11	20240719	11500	-24.35	20240819	4700	85.11	20240719	2.03	N	253840	500	83 억		480666	N	N	0	N	00	N
62	20240821	121023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	-1220	5	-12.27	14734481490	1605102	69.22	9980	10030	8690	12920	6960	9940	9179.74	2.87	0	-222950	11166	10552	10206	9592	9246	10380	9420	84	2980	500	6160	10	1	16743200	1460	-8.42	1.17	12	9.59	-1036.00	7433.00	11500	20240819	-24.17	4700	20240719	85.53	11500	-24.17	20240819	4700	85.53	20240719	11500	-24.17	20240819	4700	85.53	20240719	2.03	N	253840	500	83 억		480666	N	N	0	N	00	N
63	20240821	111017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8860	-1080	5	-10.87	12800062360	1384189	59.69	9980	10030	8770	12920	6960	9940	9247.30	2.87	0	-182812	11166	10552	10206	9592	9246	10380	9420	84	2980	500	6160	10	1	16743200	1483	-8.55	1.19	12	8.27	-1036.00	7433.00	11500	20240819	-22.96	4700	20240719	88.51	11500	-22.96	20240819	4700	88.51	20240719	11500	-22.96	20240819	4700	88.51	20240719	2.03	N	253840	500	83 억		480666	N	N	0	N	00	N
64	20240821	101022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-940	5	-9.46	9869281450	1053681	45.44	9980	10030	8960	12920	6960	9940	9366.43	2.87	0	-161297	11166	10552	10206	9592	9246	10380	9420	84	2980	500	6160	10	1	16743200	1507	-8.69	1.21	12	6.29	-1036.00	7433.00	11500	20240819	-21.74	4700	20240719	91.49	11500	-21.74	20240819	4700	91.49	20240719	11500	-21.74	20240819	4700	91.49	20240719	2.03	N	253840	500	83 억		480666	N	N	0	N	00	N
65	20240821	091014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	-210	5	-2.11	2139266640	216389	9.33	9980	10030	9720	12920	6960	9940	9886.19	2.87	0	-71364	11166	10552	10206	9592	9246	10380	9420	84	2980	500	6160	10	1	16743200	1629	-9.39	1.31	12	1.29	-1036.00	7433.00	11500	20240819	-15.39	4700	20240719	107.02	11500	-15.39	20240819	4700	107.02	20240719	11500	-15.39	20240819	4700	107.02	20240719	2.03	N	253840	500	83 억		480666	N	N	0	N	00	N
66	20240820	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9940	-820	5	-7.62	23394282950	2289623	20.85	10780	10820	9860	13980	7540	10760	10217.43	3.18	0	-61962	12720	11740	10520	9540	8320	12230	10030	84	3220	500	6670	10	1	16743200	1664	-9.59	1.34	12	13.67	-1036.00	7433.00	11500	20240819	-13.57	4700	20240719	111.49	11500	-13.57	20240819	4700	111.49	20240719	11500	-13.57	20240819	4700	111.49	20240719	2.14	N	253840	500	83 억		532324	N	N	0	N	00	N
67	20240820	151013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	-850	5	-7.90	22560996340	2205728	20.09	10780	10820	9860	13980	7540	10760	10227.83	3.18	0	-66893	12720	11740	10520	9540	8320	12230	10030	84	3220	500	6670	10	1	16743200	1659	-9.57	1.33	12	13.17	-1036.00	7433.00	11500	20240819	-13.83	4700	20240719	110.85	11500	-13.83	20240819	4700	110.85	20240719	11500	-13.83	20240819	4700	110.85	20240719	2.14	N	253840	500	83 억		532324	N	N	0	N	00	N
68	20240820	141011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	-670	5	-6.23	20055981200	1953676	17.79	10780	10820	9950	13980	7540	10760	10265.21	3.18	0	-69105	12720	11740	10520	9540	8320	12230	10030	84	3220	500	6670	10	1	16743200	1689	-9.74	1.36	12	11.67	-1036.00	7433.00	11500	20240819	-12.26	4700	20240719	114.68	11500	-12.26	20240819	4700	114.68	20240719	11500	-12.26	20240819	4700	114.68	20240719	2.14	N	253840	500	83 억		532324	N	N	0	N	00	N
69	20240820	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	-590	5	-5.48	16948386820	1644624	14.98	10780	10820	10080	13980	7540	10760	10304.71	3.18	0	22613	12720	11740	10520	9540	8320	12230	10030	84	3220	500	6670	10	1	16743200	1703	-9.82	1.37	12	9.82	-1036.00	7433.00	11500	20240819	-11.57	4700	20240719	116.38	11500	-11.57	20240819	4700	116.38	20240719	11500	-11.57	20240819	4700	116.38	20240719	2.14	N	253840	500	83 억		532324	N	N	0	N	00	N
70	20240820	121006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10390	-370	5	-3.44	15323881990	1487523	13.55	10780	10820	10080	13980	7540	10760	10300.93	3.18	0	5050	12720	11740	10520	9540	8320	12230	10030	84	3220	500	6670	10	1	16743200	1740	-10.03	1.40	12	8.88	-1036.00	7433.00	11500	20240819	-9.65	4700	20240719	121.06	11500	-9.65	20240819	4700	121.06	20240719	11500	-9.65	20240819	4700	121.06	20240719	2.14	N	253840	500	83 억		532324	N	N	0	N	00	N
71	20240820	111005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10110	-650	5	-6.04	13572222620	1317074	11.99	10780	10820	10080	13980	7540	10760	10304.06	3.18	0	-13272	12720	11740	10520	9540	8320	12230	10030	84	3220	500	6670	10	1	16743200	1693	-9.76	1.36	12	7.87	-1036.00	7433.00	11500	20240819	-12.09	4700	20240719	115.11	11500	-12.09	20240819	4700	115.11	20240719	11500	-12.09	20240819	4700	115.11	20240719	2.14	N	253840	500	83 억		532324	N	N	0	N	00	N
72	20240820	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	-660	5	-6.13	11104563380	1075142	9.79	10780	10820	10080	13980	7540	10760	10327.57	3.18	0	9643	12720	11740	10520	9540	8320	12230	10030	84	3220	500	6670	10	1	16743200	1691	-9.75	1.36	12	6.42	-1036.00	7433.00	11500	20240819	-12.17	4700	20240719	114.89	11500	-12.17	20240819	4700	114.89	20240719	11500	-12.17	20240819	4700	114.89	20240719	2.14	N	253840	500	83 억		532324	N	N	0	N	00	N
73	20240820	091006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	-590	5	-5.48	5188799780	497928	4.53	10780	10820	10140	13980	7540	10760	10419.27	3.18	0	6303	12720	11740	10520	9540	8320	12230	10030	84	3220	500	6670	10	1	16743200	1703	-9.82	1.37	12	2.97	-1036.00	7433.00	11500	20240819	-11.57	4700	20240719	116.38	11500	-11.57	20240819	4700	116.38	20240719	11500	-11.57	20240819	4700	116.38	20240719	2.14	N	253840	500	83 억		532324	N	N	0	N	00	N
74	20240819	160954	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	10760	1510	2	16.32	114594875030	10867421	699.88	9480	11500	9300	12020	6480	9250	10544.72	2.90	0	55432	9716	9482	9196	8962	8676	9340	8820	84	2770	500	5730	10	1	16743200	1802	-10.39	1.45	12	64.91	-1036.00	7433.00	11500	20240819	-6.43	4700	20240719	128.94	11500	-6.43	20240819	4700	128.94	20240719	11500	-6.43	20240819	4700	128.94	20240719	2.47	N	253840	500	83 억		485709	N	N	0	N	00	N
75	20240819	151003	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	10750	1500	2	16.22	112378383070	10661787	686.64	9480	11500	9300	12020	6480	9250	10540.30	2.90	0	57105	9716	9482	9196	8962	8676	9340	8820	84	2770	500	5730	10	1	16743200	1800	-10.38	1.45	12	63.68	-1036.00	7433.00	11500	20240819	-6.52	4700	20240719	128.72	11500	-6.52	20240819	4700	128.72	20240719	11500	-6.52	20240819	4700	128.72	20240719	2.47	N	253840	500	83 억		485709	N	N	0	N	00	N
76	20240819	141004	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	10850	1600	2	17.30	105095149610	9992548	643.54	9480	11500	9300	12020	6480	9250	10517.35	2.90	0	11486	9716	9482	9196	8962	8676	9340	8820	84	2770	500	5730	10	1	16743200	1817	-10.47	1.46	12	59.68	-1036.00	7433.00	11500	20240819	-5.65	4700	20240719	130.85	11500	-5.65	20240819	4700	130.85	20240719	11500	-5.65	20240819	4700	130.85	20240719	2.47	N	253840	500	83 억		485709	N	N	0	N	00	N
77	20240819	130959	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	11380	2130	2	23.03	92794901810	8897568	573.02	9480	11470	9300	12020	6480	9250	10429.24	2.90	0	14685	9716	9482	9196	8962	8676	9340	8820	84	2770	500	5730	10	1	16743200	1905	-10.98	1.53	12	53.14	-1036.00	7433.00	11470	20240819	-0.78	4700	20240719	142.13	11470	-0.78	20240819	4700	142.13	20240719	11470	-0.78	20240819	4700	142.13	20240719	2.47	N	253840	500	83 억		485709	N	N	0	N	00	N
78	20240819	120959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10660	1410	2	15.24	67506614290	6628866	426.91	9480	10890	9300	12020	6480	9250	10183.74	2.90	0	52572	9716	9482	9196	8962	8676	9340	8820	84	2770	500	5730	10	1	16743200	1785	-10.29	1.43	12	39.59	-1036.00	7433.00	11200	20231205	-4.82	4700	20240719	126.81	10890	-2.11	20240819	4700	126.81	20240719	11200	-4.82	20231205	4700	126.81	20240719	2.47	N	253840	500	83 억		485709	N	N	0	N	00	N
79	20240819	111000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	870	2	9.41	46198425780	4613117	297.09	9480	10380	9300	12020	6480	9250	10014.58	2.90	0	69898	9716	9482	9196	8962	8676	9340	8820	84	2770	500	5730	10	1	16743200	1694	-9.77	1.36	12	27.55	-1036.00	7433.00	11200	20231205	-9.64	4700	20240719	115.32	10380	0.00	20240808	4700	115.32	20240719	11200	-9.64	20231205	4700	115.32	20240719	2.47	N	253840	500	83 억		485709	N	N	0	N	00	N
80	20240819	101001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9880	630	2	6.81	31616634110	3180184	204.81	9480	10300	9300	12020	6480	9250	9941.76	2.90	0	-6063	9716	9482	9196	8962	8676	9340	8820	84	2770	500	5730	10	1	16743200	1654	-9.54	1.33	12	18.99	-1036.00	7433.00	11200	20231205	-11.79	4700	20240719	110.21	10380	-4.82	20240808	4700	110.21	20240719	11200	-11.79	20231205	4700	110.21	20240719	2.47	N	253840	500	83 억		485709	N	N	0	N	00	N
81	20240819	090959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	740	2	8.00	6994585920	719097	46.31	9480	10090	9300	12020	6480	9250	9726.90	2.90	0	-32039	9716	9482	9196	8962	8676	9340	8820	84	2770	500	5730	10	1	16743200	1673	-9.64	1.34	12	4.29	-1036.00	7433.00	11200	20231205	-10.80	4700	20240719	112.55	10380	-3.76	20240808	4700	112.55	20240719	11200	-10.80	20231205	4700	112.55	20240719	2.47	N	253840	500	83 억		485709	N	N	0	N	00	N
82	20240816	160951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	280	2	3.12	13682878990	1484492	51.10	9310	9430	8910	11660	6280	8970	9217.48	2.30	0	101183	10123	9546	9103	8526	8083	9325	8305	84	2690	500	5560	10	1	16743200	1549	-8.93	1.24	12	8.87	-1036.00	7433.00	11200	20231205	-17.41	4700	20240719	96.81	10380	-10.89	20240808	4700	96.81	20240719	11200	-17.41	20231205	4700	96.81	20240719	2.55	N	253840	500	83 억		384984	N	N	0	N	00	N
83	20240816	150956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	210	2	2.34	13136715430	1425312	49.06	9310	9430	8910	11660	6280	8970	9217.20	2.30	0	98223	10123	9546	9103	8526	8083	9325	8305	84	2690	500	5560	10	1	16743200	1537	-8.86	1.24	12	8.51	-1036.00	7433.00	11200	20231205	-18.04	4700	20240719	95.32	10380	-11.56	20240808	4700	95.32	20240719	11200	-18.04	20231205	4700	95.32	20240719	2.55	N	253840	500	83 억		384984	N	N	0	N	00	N
84	20240816	140959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9330	360	2	4.01	11970271640	1298572	44.70	9310	9430	8910	11660	6280	8970	9218.54	2.30	0	117992	10123	9546	9103	8526	8083	9325	8305	84	2690	500	5560	10	1	16743200	1562	-9.01	1.26	12	7.76	-1036.00	7433.00	11200	20231205	-16.70	4700	20240719	98.51	10380	-10.12	20240808	4700	98.51	20240719	11200	-16.70	20231205	4700	98.51	20240719	2.55	N	253840	500	83 억		384984	N	N	0	N	00	N
85	20240816	131001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9310	340	2	3.79	11070809070	1201765	41.37	9310	9430	8910	11660	6280	8970	9212.67	2.30	0	98763	10123	9546	9103	8526	8083	9325	8305	84	2690	500	5560	10	1	16743200	1559	-8.99	1.25	12	7.18	-1036.00	7433.00	11200	20231205	-16.88	4700	20240719	98.09	10380	-10.31	20240808	4700	98.09	20240719	11200	-16.88	20231205	4700	98.09	20240719	2.55	N	253840	500	83 억		384984	N	N	0	N	00	N
86	20240816	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	260	2	2.90	10218882310	1109773	38.20	9310	9430	8910	11660	6280	8970	9208.66	2.30	0	84712	10123	9546	9103	8526	8083	9325	8305	84	2690	500	5560	10	1	16743200	1545	-8.91	1.24	12	6.63	-1036.00	7433.00	11200	20231205	-17.59	4700	20240719	96.38	10380	-11.08	20240808	4700	96.38	20240719	11200	-17.59	20231205	4700	96.38	20240719	2.55	N	253840	500	83 억		384984	N	N	0	N	00	N
87	20240816	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	300	2	3.34	8397282420	914338	31.47	9310	9430	8910	11660	6280	8970	9184.63	2.30	0	64073	10123	9546	9103	8526	8083	9325	8305	84	2690	500	5560	10	1	16743200	1552	-8.95	1.25	12	5.46	-1036.00	7433.00	11200	20231205	-17.23	4700	20240719	97.23	10380	-10.69	20240808	4700	97.23	20240719	11200	-17.23	20231205	4700	97.23	20240719	2.55	N	253840	500	83 억		384984	N	N	0	N	00	N
88	20240816	100956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	130	2	1.45	4780237280	525291	18.08	9310	9350	8910	11660	6280	8970	9100.84	2.30	0	-6687	10123	9546	9103	8526	8083	9325	8305	84	2690	500	5560	10	1	16743200	1524	-8.78	1.22	12	3.14	-1036.00	7433.00	11200	20231205	-18.75	4700	20240719	93.62	10380	-12.33	20240808	4700	93.62	20240719	11200	-18.75	20231205	4700	93.62	20240719	2.55	N	253840	500	83 억		384984	N	N	0	N	00	N
89	20240816	090958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	140	2	1.56	1703312690	185266	6.38	9310	9350	9070	11660	6280	8970	9197.17	2.30	0	-44609	10123	9546	9103	8526	8083	9325	8305	84	2690	500	5560	10	1	16743200	1525	-8.79	1.23	12	1.11	-1036.00	7433.00	11200	20231205	-18.66	4700	20240719	93.83	10380	-12.24	20240808	4700	93.83	20240719	11200	-18.66	20231205	4700	93.83	20240719	2.55	N	253840	500	83 억		384984	N	N	0	N	00	N
90	20240814	160957	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	50	2	0.56	26428874260	2873034	251.39	9110	9680	8660	11590	6250	8920	9199.23	1.86	0	73282	9426	9172	8936	8682	8446	9055	8565	84	2670	500	5530	10	1	16743200	1502	-8.66	1.21	12	17.16	-1036.00	7433.00	11200	20231205	-19.91	4700	20240719	90.85	10380	-13.58	20240808	4700	90.85	20240719	11200	-19.91	20231205	4700	90.85	20240719	2.87	N	253840	500	83 억		311267	N	N	0	N	01	N
91	20240814	150958	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	90	2	1.01	25863599740	2810186	245.89	9110	9680	8660	11590	6250	8920	9203.52	1.86	0	53344	9426	9172	8936	8682	8446	9055	8565	84	2670	500	5530	10	1	16743200	1509	-8.70	1.21	12	16.78	-1036.00	7433.00	11200	20231205	-19.55	4700	20240719	91.70	10380	-13.20	20240808	4700	91.70	20240719	11200	-19.55	20231205	4700	91.70	20240719	2.87	N	253840	500	83 억		311267	N	N	0	N	01	N
92	20240814	141003	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	320	2	3.59	23066144100	2501563	218.89	9110	9680	8660	11590	6250	8920	9220.69	1.86	0	12513	9426	9172	8936	8682	8446	9055	8565	84	2670	500	5530	10	1	16743200	1547	-8.92	1.24	12	14.94	-1036.00	7433.00	11200	20231205	-17.50	4700	20240719	96.60	10380	-10.98	20240808	4700	96.60	20240719	11200	-17.50	20231205	4700	96.60	20240719	2.87	N	253840	500	83 억		311267	N	N	0	N	01	N
93	20240814	131001	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	280	2	3.14	12767930930	1407323	123.14	9110	9330	8660	11590	6250	8920	9072.50	1.86	0	68336	9426	9172	8936	8682	8446	9055	8565	84	2670	500	5530	10	1	16743200	1540	-8.88	1.24	12	8.41	-1036.00	7433.00	11200	20231205	-17.86	4700	20240719	95.74	10380	-11.37	20240808	4700	95.74	20240719	11200	-17.86	20231205	4700	95.74	20240719	2.87	N	253840	500	83 억		311267	N	N	0	N	01	N
94	20240814	120955	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	60	2	0.67	7078846800	789899	69.12	9110	9240	8660	11590	6250	8920	8961.71	1.86	0	116438	9426	9172	8936	8682	8446	9055	8565	84	2670	500	5530	10	1	16743200	1504	-8.67	1.21	12	4.72	-1036.00	7433.00	11200	20231205	-19.82	4700	20240719	91.06	10380	-13.49	20240808	4700	91.06	20240719	11200	-19.82	20231205	4700	91.06	20240719	2.87	N	253840	500	83 억		311267	N	N	0	N	01	N
95	20240814	110951	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	80	2	0.90	6425950360	717225	62.76	9110	9240	8660	11590	6250	8920	8959.46	1.86	0	88982	9426	9172	8936	8682	8446	9055	8565	84	2670	500	5530	10	1	16743200	1507	-8.69	1.21	12	4.28	-1036.00	7433.00	11200	20231205	-19.64	4700	20240719	91.49	10380	-13.29	20240808	4700	91.49	20240719	11200	-19.64	20231205	4700	91.49	20240719	2.87	N	253840	500	83 억		311267	N	N	0	N	01	N
96	20240814	100948	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	-130	5	-1.46	4792107360	535559	46.86	9110	9240	8660	11590	6250	8920	8947.86	1.86	0	42739	9426	9172	8936	8682	8446	9055	8565	84	2670	500	5530	10	1	16743200	1472	-8.48	1.18	12	3.20	-1036.00	7433.00	11200	20231205	-21.52	4700	20240719	87.02	10380	-15.32	20240808	4700	87.02	20240719	11200	-21.52	20231205	4700	87.02	20240719	2.87	N	253840	500	83 억		311267	N	N	0	N	01	N
97	20240814	091023	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	120	2	1.35	2212120470	243005	21.26	9110	9240	8980	11590	6250	8920	9103.19	1.86	0	11393	9426	9172	8936	8682	8446	9055	8565	84	2670	500	5530	10	1	16743200	1514	-8.73	1.22	12	1.45	-1036.00	7433.00	11200	20231205	-19.29	4700	20240719	92.34	10380	-12.91	20240808	4700	92.34	20240719	11200	-19.29	20231205	4700	92.34	20240719	2.87	N	253840	500	83 억		311267	N	N	0	N	01	N
98	20240813	160941	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	-240	5	-2.62	9461812390	1062664	62.63	9140	9190	8700	11900	6420	9160	8901.50	1.02	0	140442	10120	9640	9370	8890	8620	9505	8755	84	2740	500	5670	10	1	16743200	1493	-8.61	1.20	12	6.35	-1036.00	7433.00	11200	20231205	-20.36	4700	20240719	89.79	10380	-14.07	20240808	4700	89.79	20240719	11200	-20.36	20231205	4700	89.79	20240719	3.25	N	253840	500	83 억		170641	N	N	0	N	01	N
99	20240813	150948	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-110	5	-1.20	8777953010	986577	58.15	9140	9190	8700	11900	6420	9160	8894.89	1.02	0	144362	10120	9640	9370	8890	8620	9505	8755	84	2740	500	5670	10	1	16743200	1515	-8.74	1.22	12	5.89	-1036.00	7433.00	11200	20231205	-19.20	4700	20240719	92.55	10380	-12.81	20240808	4700	92.55	20240719	11200	-19.20	20231205	4700	92.55	20240719	3.25	N	253840	500	83 억		170641	N	N	0	N	01	N
100	20240813	140947	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	-330	5	-3.60	6707628710	757020	44.62	9140	9140	8700	11900	6420	9160	8856.85	1.02	0	139025	10120	9640	9370	8890	8620	9505	8755	84	2740	500	5670	10	1	16743200	1478	-8.52	1.19	12	4.52	-1036.00	7433.00	11200	20231205	-21.16	4700	20240719	87.87	10380	-14.93	20240808	4700	87.87	20240719	11200	-21.16	20231205	4700	87.87	20240719	3.25	N	253840	500	83 억		170641	N	N	0	N	01	N
101	20240813	130948	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8810	-350	5	-3.82	6348928340	716319	42.22	9140	9140	8700	11900	6420	9160	8859.37	1.02	0	127557	10120	9640	9370	8890	8620	9505	8755	84	2740	500	5670	10	1	16743200	1475	-8.50	1.19	12	4.28	-1036.00	7433.00	11200	20231205	-21.34	4700	20240719	87.45	10380	-15.13	20240808	4700	87.45	20240719	11200	-21.34	20231205	4700	87.45	20240719	3.25	N	253840	500	83 억		170641	N	N	0	N	01	N
102	20240813	120942	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	-420	5	-4.59	5790625090	652524	38.46	9140	9140	8710	11900	6420	9160	8870.07	1.02	0	118640	10120	9640	9370	8890	8620	9505	8755	84	2740	500	5670	10	1	16743200	1463	-8.44	1.18	12	3.90	-1036.00	7433.00	11200	20231205	-21.96	4700	20240719	85.96	10380	-15.80	20240808	4700	85.96	20240719	11200	-21.96	20231205	4700	85.96	20240719	3.25	N	253840	500	83 억		170641	N	N	0	N	01	N
103	20240813	110941	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	-320	5	-3.49	5139626460	578758	34.11	9140	9140	8710	11900	6420	9160	8875.89	1.02	0	109418	10120	9640	9370	8890	8620	9505	8755	84	2740	500	5670	10	1	16743200	1480	-8.53	1.19	12	3.46	-1036.00	7433.00	11200	20231205	-21.07	4700	20240719	88.09	10380	-14.84	20240808	4700	88.09	20240719	11200	-21.07	20231205	4700	88.09	20240719	3.25	N	253840	500	83 억		170641	N	N	0	N	01	N
104	20240813	100941	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	-370	5	-4.04	4160255880	467844	27.57	9140	9140	8710	11900	6420	9160	8886.98	1.02	0	89203	10120	9640	9370	8890	8620	9505	8755	84	2740	500	5670	10	1	16743200	1472	-8.48	1.18	12	2.79	-1036.00	7433.00	11200	20231205	-21.52	4700	20240719	87.02	10380	-15.32	20240808	4700	87.02	20240719	11200	-21.52	20231205	4700	87.02	20240719	3.25	N	253840	500	83 억		170641	N	N	0	N	01	N
105	20240813	090947	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	-330	5	-3.60	1700830790	189772	11.18	9140	9140	8730	11900	6420	9160	8952.34	1.02	0	21240	10120	9640	9370	8890	8620	9505	8755	84	2740	500	5670	10	1	16743200	1478	-8.52	1.19	12	1.13	-1036.00	7433.00	11200	20231205	-21.16	4700	20240719	87.87	10380	-14.93	20240808	4700	87.87	20240719	11200	-21.16	20231205	4700	87.87	20240719	3.25	N	253840	500	83 억		170641	N	N	0	N	01	N
106	20240812	160933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	-330	5	-3.48	15583438330	1652451	69.06	9560	9850	9100	12330	6650	9490	9431.38	1.22	0	-33750	10063	9776	9313	9026	8563	9545	8795	84	2840	500	5880	10	1	16743200	1534	-8.84	1.23	12	9.87	-1036.00	7433.00	11200	20231205	-18.21	4700	20240719	94.89	10380	-11.75	20240808	4700	94.89	20240719	11200	-18.21	20231205	4700	94.89	20240719	3.11	N	253840	500	83 억		204583	N	N	0	N	00	N
107	20240812	150936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	-330	5	-3.48	14909998140	1579109	65.99	9560	9850	9100	12330	6650	9490	9441.74	1.22	0	-44691	10063	9776	9313	9026	8563	9545	8795	84	2840	500	5880	10	1	16743200	1534	-8.84	1.23	12	9.43	-1036.00	7433.00	11200	20231205	-18.21	4700	20240719	94.89	10380	-11.75	20240808	4700	94.89	20240719	11200	-18.21	20231205	4700	94.89	20240719	3.11	N	253840	500	83 억		204583	N	N	0	N	00	N
108	20240812	140936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-320	5	-3.37	13958719190	1475106	61.65	9560	9850	9100	12330	6650	9490	9462.68	1.22	0	-51414	10063	9776	9313	9026	8563	9545	8795	84	2840	500	5880	10	1	16743200	1535	-8.85	1.23	12	8.81	-1036.00	7433.00	11200	20231205	-18.12	4700	20240719	95.11	10380	-11.66	20240808	4700	95.11	20240719	11200	-18.12	20231205	4700	95.11	20240719	3.11	N	253840	500	83 억		204583	N	N	0	N	00	N
109	20240812	130932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-260	5	-2.74	12856534100	1355010	56.63	9560	9850	9180	12330	6650	9490	9488.13	1.22	0	-45029	10063	9776	9313	9026	8563	9545	8795	84	2840	500	5880	10	1	16743200	1545	-8.91	1.24	12	8.09	-1036.00	7433.00	11200	20231205	-17.59	4700	20240719	96.38	10380	-11.08	20240808	4700	96.38	20240719	11200	-17.59	20231205	4700	96.38	20240719	3.11	N	253840	500	83 억		204583	N	N	0	N	00	N
110	20240812	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9380	-110	5	-1.16	11869577850	1248472	52.17	9560	9850	9180	12330	6650	9490	9507.42	1.22	0	-30503	10063	9776	9313	9026	8563	9545	8795	84	2840	500	5880	10	1	16743200	1571	-9.05	1.26	12	7.46	-1036.00	7433.00	11200	20231205	-16.25	4700	20240719	99.57	10380	-9.63	20240808	4700	99.57	20240719	11200	-16.25	20231205	4700	99.57	20240719	3.11	N	253840	500	83 억		204583	N	N	0	N	00	N
111	20240812	110934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9410	-80	5	-0.84	11318753000	1189839	49.72	9560	9850	9180	12330	6650	9490	9513.03	1.22	0	-38854	10063	9776	9313	9026	8563	9545	8795	84	2840	500	5880	10	1	16743200	1576	-9.08	1.27	12	7.11	-1036.00	7433.00	11200	20231205	-15.98	4700	20240719	100.21	10380	-9.34	20240808	4700	100.21	20240719	11200	-15.98	20231205	4700	100.21	20240719	3.11	N	253840	500	83 억		204583	N	N	0	N	00	N
112	20240812	100925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9470	-20	5	-0.21	10222431910	1073150	44.85	9560	9850	9180	12330	6650	9490	9525.95	1.22	0	-57233	10063	9776	9313	9026	8563	9545	8795	84	2840	500	5880	10	1	16743200	1586	-9.14	1.27	12	6.41	-1036.00	7433.00	11200	20231205	-15.45	4700	20240719	101.49	10380	-8.77	20240808	4700	101.49	20240719	11200	-15.45	20231205	4700	101.49	20240719	3.11	N	253840	500	83 억		204583	N	N	0	N	00	N
113	20240812	090924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9670	180	2	1.90	4823562050	500876	20.93	9560	9850	9450	12330	6650	9490	9632.96	1.22	0	-47246	10063	9776	9313	9026	8563	9545	8795	84	2840	500	5880	10	1	16743200	1619	-9.33	1.30	12	2.99	-1036.00	7433.00	11200	20231205	-13.66	4700	20240719	105.74	10380	-6.84	20240808	4700	105.74	20240719	11200	-13.66	20231205	4700	105.74	20240719	3.11	N	253840	500	83 억		204583	N	N	0	N	00	N
114	20240809	160920	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9490	0	3	0.00	21426879640	2316673	22.81	9560	9600	8850	12330	6650	9490	9247.82	0.99	0	38046	11056	10272	9596	8812	8136	10665	9205	84	2840	500	5880	10	1	16725608	1587	-9.16	1.28	12	13.85	-1036.00	7433.00	11200	20231205	-15.27	4700	20240719	101.91	10380	-8.57	20240808	4700	101.91	20240719	11200	-15.27	20231205	4700	101.91	20240719	3.08	N	253840	500	83 억		166387	N	N	0	N	01	N
115	20240809	150941	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9470	-20	5	-0.21	19903882940	2155981	21.23	9560	9600	8850	12330	6650	9490	9231.65	0.99	0	70308	11056	10272	9596	8812	8136	10665	9205	84	2840	500	5880	10	1	16725608	1584	-9.14	1.27	12	12.89	-1036.00	7433.00	11200	20231205	-15.45	4700	20240719	101.49	10380	-8.77	20240808	4700	101.49	20240719	11200	-15.45	20231205	4700	101.49	20240719	3.08	N	253840	500	83 억		166387	N	N	0	N	01	N
116	20240809	140946	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9420	-70	5	-0.74	16989381550	1848151	18.20	9560	9600	8850	12330	6650	9490	9192.24	0.99	0	92617	11056	10272	9596	8812	8136	10665	9205	84	2840	500	5880	10	1	16725608	1576	-9.09	1.27	12	11.05	-1036.00	7433.00	11200	20231205	-15.89	4700	20240719	100.43	10380	-9.25	20240808	4700	100.43	20240719	11200	-15.89	20231205	4700	100.43	20240719	3.08	N	253840	500	83 억		166387	N	N	0	N	01	N
117	20240809	130938	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9310	-180	5	-1.90	13505115190	1477451	14.55	9560	9600	8850	12330	6650	9490	9140.24	0.99	0	98767	11056	10272	9596	8812	8136	10665	9205	84	2840	500	5880	10	1	16725608	1557	-8.99	1.25	12	8.83	-1036.00	7433.00	11200	20231205	-16.88	4700	20240719	98.09	10380	-10.31	20240808	4700	98.09	20240719	11200	-16.88	20231205	4700	98.09	20240719	3.08	N	253840	500	83 억		166387	N	N	0	N	01	N
118	20240809	120937	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	-370	5	-3.90	12415431220	1359309	13.39	9560	9600	8850	12330	6650	9490	9132.99	0.99	0	94708	11056	10272	9596	8812	8136	10665	9205	84	2840	500	5880	10	1	16725608	1525	-8.80	1.23	12	8.13	-1036.00	7433.00	11200	20231205	-18.57	4700	20240719	94.04	10380	-12.14	20240808	4700	94.04	20240719	11200	-18.57	20231205	4700	94.04	20240719	3.08	N	253840	500	83 억		166387	N	N	0	N	01	N
119	20240809	110930	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-320	5	-3.37	11646530030	1275156	12.56	9560	9600	8850	12330	6650	9490	9132.73	0.99	0	98007	11056	10272	9596	8812	8136	10665	9205	84	2840	500	5880	10	1	16725608	1534	-8.85	1.23	12	7.62	-1036.00	7433.00	11200	20231205	-18.12	4700	20240719	95.11	10380	-11.66	20240808	4700	95.11	20240719	11200	-18.12	20231205	4700	95.11	20240719	3.08	N	253840	500	83 억		166387	N	N	0	N	01	N
120	20240809	100938	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	-360	5	-3.79	9321550790	1023711	10.08	9560	9600	8850	12330	6650	9490	9104.73	0.99	0	60971	11056	10272	9596	8812	8136	10665	9205	84	2840	500	5880	10	1	16725608	1527	-8.81	1.23	12	6.12	-1036.00	7433.00	11200	20231205	-18.48	4700	20240719	94.26	10380	-12.04	20240808	4700	94.26	20240719	11200	-18.48	20231205	4700	94.26	20240719	3.08	N	253840	500	83 억		166387	N	N	0	N	01	N
121	20240809	090933	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	-550	5	-5.80	4345138310	472988	4.66	9560	9600	8930	12330	6650	9490	9185.00	0.99	0	7384	11056	10272	9596	8812	8136	10665	9205	84	2840	500	5880	10	1	16725608	1495	-8.63	1.20	12	2.83	-1036.00	7433.00	11200	20231205	-20.18	4700	20240719	90.21	10380	-13.87	20240808	4700	90.21	20240719	11200	-20.18	20231205	4700	90.21	20240719	3.08	N	253840	500	83 억		166387	N	N	0	N	01	N
122	20240808	160915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9490	640	2	7.23	98519767060	10088554	194.92	8920	10380	8920	11500	6200	8850	9767.07	0.97	0	4436	9730	9290	9040	8600	8350	9165	8475	84	2650	500	5480	10	1	16725608	1587	-9.16	1.28	12	60.32	-1036.00	7433.00	11200	20231205	-15.27	4700	20240719	101.91	10380	-8.57	20240808	4700	101.91	20240719	11200	-15.27	20231205	4700	101.91	20240719	3.41	N	253840	500	83 억		162089	N	N	0	N	00	N
123	20240808	150929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9440	590	2	6.67	96806326720	9908065	191.43	8920	10380	8920	11500	6200	8850	9771.84	0.97	0	32647	9730	9290	9040	8600	8350	9165	8475	84	2650	500	5480	10	1	16725608	1579	-9.11	1.27	12	59.24	-1036.00	7433.00	11200	20231205	-15.71	4700	20240719	100.85	10380	-9.06	20240808	4700	100.85	20240719	11200	-15.71	20231205	4700	100.85	20240719	3.41	N	253840	500	83 억		162089	N	N	0	N	00	N
124	20240808	140930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9470	620	2	7.01	93521916780	9560908	184.72	8920	10380	8920	11500	6200	8850	9783.15	0.97	0	-1427	9730	9290	9040	8600	8350	9165	8475	84	2650	500	5480	10	1	16725608	1584	-9.14	1.27	12	57.16	-1036.00	7433.00	11200	20231205	-15.45	4700	20240719	101.49	10380	-8.77	20240808	4700	101.49	20240719	11200	-15.45	20231205	4700	101.49	20240719	3.41	N	253840	500	83 억		162089	N	N	0	N	00	N
125	20240808	130928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9460	610	2	6.89	90739096220	9267381	179.05	8920	10380	8920	11500	6200	8850	9792.75	0.97	0	-22648	9730	9290	9040	8600	8350	9165	8475	84	2650	500	5480	10	1	16725608	1582	-9.13	1.27	12	55.41	-1036.00	7433.00	11200	20231205	-15.54	4700	20240719	101.28	10380	-8.86	20240808	4700	101.28	20240719	11200	-15.54	20231205	4700	101.28	20240719	3.41	N	253840	500	83 억		162089	N	N	0	N	00	N
126	20240808	120933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9680	830	2	9.38	87395483280	8919120	172.32	8920	10380	8920	11500	6200	8850	9800.25	0.97	0	-28959	9730	9290	9040	8600	8350	9165	8475	84	2650	500	5480	10	1	16725608	1619	-9.34	1.30	12	53.33	-1036.00	7433.00	11200	20231205	-13.57	4700	20240719	105.96	10380	-6.74	20240808	4700	105.96	20240719	11200	-13.57	20231205	4700	105.96	20240719	3.41	N	253840	500	83 억		162089	N	N	0	N	00	N
127	20240808	110927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	920	2	10.40	81772269990	8341592	161.16	8920	10380	8920	11500	6200	8850	9804.66	0.97	0	13597	9730	9290	9040	8600	8350	9165	8475	84	2650	500	5480	10	1	16725608	1634	-9.43	1.31	12	49.87	-1036.00	7433.00	11200	20231205	-12.77	4700	20240719	107.87	10380	-5.88	20240808	4700	107.87	20240719	11200	-12.77	20231205	4700	107.87	20240719	3.41	N	253840	500	83 억		162089	N	N	0	N	00	N
128	20240808	100923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	1080	2	12.20	71557952200	7292164	140.89	8920	10380	8920	11500	6200	8850	9814.96	0.97	0	-25254	9730	9290	9040	8600	8350	9165	8475	84	2650	500	5480	10	1	16725608	1661	-9.58	1.34	12	43.60	-1036.00	7433.00	11200	20231205	-11.34	4700	20240719	111.28	10380	-4.34	20240808	4700	111.28	20240719	11200	-11.34	20231205	4700	111.28	20240719	3.41	N	253840	500	83 억		162089	N	N	0	N	00	N
129	20240808	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	430	2	4.86	9689133610	1041654	20.13	8920	9450	8920	11500	6200	8850	9308.23	0.97	0	15229	9730	9290	9040	8600	8350	9165	8475	84	2650	500	5480	10	1	16725608	1552	-8.96	1.25	12	6.23	-1036.00	7433.00	11200	20231205	-17.14	4700	20240719	97.45	9600	-3.33	20240806	4700	97.45	20240719	11200	-17.14	20231205	4700	97.45	20240719	3.41	N	253840	500	83 억		162089	N	N	0	N	00	N
130	20240807	160905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	280	2	3.27	46420554800	5104668	46.46	9000	9480	8790	11140	6000	8570	9094.44	0.99	0	-8806	10296	9432	8736	7872	7176	9865	8305	84	2570	500	5310	10	1	16725608	1480	-8.54	1.19	12	30.52	-1036.00	7433.00	11200	20231205	-20.98	4700	20240719	88.30	9600	-7.81	20240806	4700	88.30	20240719	11200	-20.98	20231205	4700	88.30	20240719	3.02	N	253840	500	83 억		166279	N	N	0	N	00	N
131	20240807	150917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8860	290	2	3.38	45255236820	4973168	45.27	9000	9480	8790	11140	6000	8570	9099.95	0.99	0	-13107	10296	9432	8736	7872	7176	9865	8305	84	2570	500	5310	10	1	16725608	1482	-8.55	1.19	12	29.73	-1036.00	7433.00	11200	20231205	-20.89	4700	20240719	88.51	9600	-7.71	20240806	4700	88.51	20240719	11200	-20.89	20231205	4700	88.51	20240719	3.02	N	253840	500	83 억		166279	N	N	0	N	00	N
132	20240807	140924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	420	2	4.90	43095869180	4730100	43.05	9000	9480	8790	11140	6000	8570	9111.06	0.99	0	-23614	10296	9432	8736	7872	7176	9865	8305	84	2570	500	5310	10	1	16725608	1504	-8.68	1.21	12	28.28	-1036.00	7433.00	11200	20231205	-19.73	4700	20240719	91.28	9600	-6.35	20240806	4700	91.28	20240719	11200	-19.73	20231205	4700	91.28	20240719	3.02	N	253840	500	83 억		166279	N	N	0	N	00	N
133	20240807	130917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	380	2	4.43	41107055300	4508780	41.04	9000	9480	8790	11140	6000	8570	9117.19	0.99	0	-23543	10296	9432	8736	7872	7176	9865	8305	84	2570	500	5310	10	1	16725608	1497	-8.64	1.20	12	26.96	-1036.00	7433.00	11200	20231205	-20.09	4700	20240719	90.43	9600	-6.77	20240806	4700	90.43	20240719	11200	-20.09	20231205	4700	90.43	20240719	3.02	N	253840	500	83 억		166279	N	N	0	N	00	N
134	20240807	120920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8910	340	2	3.97	37937019150	4157747	37.84	9000	9480	8790	11140	6000	8570	9124.50	0.99	0	-43776	10296	9432	8736	7872	7176	9865	8305	84	2570	500	5310	10	1	16725608	1490	-8.60	1.20	12	24.86	-1036.00	7433.00	11200	20231205	-20.45	4700	20240719	89.57	9600	-7.19	20240806	4700	89.57	20240719	11200	-20.45	20231205	4700	89.57	20240719	3.02	N	253840	500	83 억		166279	N	N	0	N	00	N
135	20240807	110918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	280	2	3.27	36475614380	3993638	36.35	9000	9480	8790	11140	6000	8570	9133.52	0.99	0	-37519	10296	9432	8736	7872	7176	9865	8305	84	2570	500	5310	10	1	16725608	1480	-8.54	1.19	12	23.88	-1036.00	7433.00	11200	20231205	-20.98	4700	20240719	88.30	9600	-7.81	20240806	4700	88.30	20240719	11200	-20.98	20231205	4700	88.30	20240719	3.02	N	253840	500	83 억		166279	N	N	0	N	00	N
136	20240807	100912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	430	2	5.02	32338827850	3533572	32.16	9000	9480	8790	11140	6000	8570	9151.99	0.99	0	-42976	10296	9432	8736	7872	7176	9865	8305	84	2570	500	5310	10	1	16725608	1505	-8.69	1.21	12	21.13	-1036.00	7433.00	11200	20231205	-19.64	4700	20240719	91.49	9600	-6.25	20240806	4700	91.49	20240719	11200	-19.64	20231205	4700	91.49	20240719	3.02	N	253840	500	83 억		166279	N	N	0	N	00	N
137	20240807	090939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	490	2	5.72	16844094760	1822784	16.59	9000	9480	8960	11140	6000	8570	9241.10	0.99	0	-9837	10296	9432	8736	7872	7176	9865	8305	84	2570	500	5310	10	1	16725608	1515	-8.75	1.22	12	10.90	-1036.00	7433.00	11200	20231205	-19.11	4700	20240719	92.77	9600	-5.62	20240806	4700	92.77	20240719	11200	-19.11	20231205	4700	92.77	20240719	3.02	N	253840	500	83 억		166279	N	N	0	N	00	N
138	20240806	160901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	850	2	11.01	98480358430	10891020	74.82	8080	9600	8040	10030	5410	7720	9044.24	1.58	0	-93675	9973	8846	7933	6806	5893	8390	6350	84	2310	500	4780	10	1	16725608	1433	-8.27	1.15	12	65.12	-1036.00	7433.00	11200	20231205	-23.48	4700	20240719	82.34	9600	-10.73	20240806	4700	82.34	20240719	11200	-23.48	20231205	4700	82.34	20240719	2.75	N	253840	500	83 억		263781	N	N	0	N	00	N
139	20240806	150914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	880	2	11.40	96906844950	10707840	73.56	8080	9600	8040	10030	5410	7720	9051.78	1.58	0	-57409	9973	8846	7933	6806	5893	8390	6350	84	2310	500	4780	10	1	16725608	1438	-8.30	1.16	12	64.02	-1036.00	7433.00	11200	20231205	-23.21	4700	20240719	82.98	9600	-10.42	20240806	4700	82.98	20240719	11200	-23.21	20231205	4700	82.98	20240719	2.75	N	253840	500	83 억		263781	N	N	0	N	00	N
140	20240806	140910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	1030	2	13.34	90108026740	9926256	68.19	8080	9600	8040	10030	5410	7720	9079.61	1.58	0	-111668	9973	8846	7933	6806	5893	8390	6350	84	2310	500	4780	10	1	16725608	1463	-8.45	1.18	12	59.35	-1036.00	7433.00	11200	20231205	-21.88	4700	20240719	86.17	9600	-8.85	20240806	4700	86.17	20240719	11200	-21.88	20231205	4700	86.17	20240719	2.75	N	253840	500	83 억		263781	N	N	0	N	00	N
141	20240806	130913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	1250	2	16.19	86133874730	9480244	65.12	8080	9600	8040	10030	5410	7720	9087.58	1.58	0	-136441	9973	8846	7933	6806	5893	8390	6350	84	2310	500	4780	10	1	16725608	1500	-8.66	1.21	12	56.68	-1036.00	7433.00	11200	20231205	-19.91	4700	20240719	90.85	9600	-6.56	20240806	4700	90.85	20240719	11200	-19.91	20231205	4700	90.85	20240719	2.75	N	253840	500	83 억		263781	N	N	0	N	00	N
142	20240806	120915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	1410	2	18.26	81728384980	8991482	61.77	8080	9600	8040	10030	5410	7720	9091.61	1.58	0	-135458	9973	8846	7933	6806	5893	8390	6350	84	2310	500	4780	10	1	16725608	1527	-8.81	1.23	12	53.76	-1036.00	7433.00	11200	20231205	-18.48	4700	20240719	94.26	9600	-4.90	20240806	4700	94.26	20240719	11200	-18.48	20231205	4700	94.26	20240719	2.75	N	253840	500	83 억		263781	N	N	0	N	00	N
143	20240806	110902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	1340	2	17.36	76104350550	8373871	57.52	8080	9600	8040	10030	5410	7720	9090.54	1.58	0	-135628	9973	8846	7933	6806	5893	8390	6350	84	2310	500	4780	10	1	16725608	1515	-8.75	1.22	12	50.07	-1036.00	7433.00	11200	20231205	-19.11	4700	20240719	92.77	9600	-5.62	20240806	4700	92.77	20240719	11200	-19.11	20231205	4700	92.77	20240719	2.75	N	253840	500	83 억		263781	N	N	0	N	00	N
144	20240806	100902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	1330	2	17.23	62372506680	6850172	47.06	8080	9600	8040	10030	5410	7720	9108.00	1.58	0	-105302	9973	8846	7933	6806	5893	8390	6350	84	2310	500	4780	10	1	16725608	1514	-8.74	1.22	12	40.96	-1036.00	7433.00	11200	20231205	-19.20	4700	20240719	92.55	9600	-5.73	20240806	4700	92.55	20240719	11200	-19.20	20231205	4700	92.55	20240719	2.75	N	253840	500	83 억		263781	N	N	0	N	00	N
145	20240806	090910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8880	1160	2	15.03	14748533540	1719423	11.81	8080	8880	8040	10030	5410	7720	8584.45	1.58	0	-67114	9973	8846	7933	6806	5893	8390	6350	84	2310	500	4780	10	1	16725608	1485	-8.57	1.19	12	10.28	-1036.00	7433.00	11200	20231205	-20.71	4700	20240719	88.94	9120	-2.63	20240322	4700	88.94	20240719	11200	-20.71	20231205	4700	88.94	20240719	2.75	N	253840	500	83 억		263781	Y	N	0	N	00	N
146	20240805	160850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7720	-90	5	-1.15	121783746250	14497132	87.92	7990	9060	7020	10150	5470	7810	8401.34	1.10	0	19912	8810	8310	7570	7070	6330	8560	7320	84	2340	500	4840	10	1	16725608	1291	-7.45	1.04	12	86.68	-1036.00	7433.00	11200	20231205	-31.07	4700	20240719	64.26	9120	-15.35	20240322	4700	64.26	20240719	11200	-31.07	20231205	4700	64.26	20240719	2.92	N	253840	500	83 억		183528	N	N	0	N	00	N
147	20240805	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7430	-380	5	-4.87	119940850740	14253462	86.44	7990	9060	7020	10150	5470	7810	8414.87	1.10	0	2588	8810	8310	7570	7070	6330	8560	7320	84	2340	500	4840	10	1	16725608	1243	-7.17	1.00	12	85.22	-1036.00	7433.00	11200	20231205	-33.66	4700	20240719	58.09	9120	-18.53	20240322	4700	58.09	20240719	11200	-33.66	20231205	4700	58.09	20240719	2.92	N	253840	500	83 억		183528	N	N	0	N	00	N
148	20240805	140907	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	280	2	3.59	111656734920	13159467	79.81	7990	9060	7770	10150	5470	7810	8484.92	1.10	0	-114834	8810	8310	7570	7070	6330	8560	7320	84	2340	500	4840	10	1	16725608	1353	-7.81	1.09	12	78.68	-1036.00	7433.00	11200	20231205	-27.77	4700	20240719	72.13	9120	-11.29	20240322	4700	72.13	20240719	11200	-27.77	20231205	4700	72.13	20240719	2.92	N	253840	500	83 억		183528	N	N	0	N	00	N
149	20240805	130906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	310	2	3.97	104027240930	12223356	74.13	7990	9060	7770	10150	5470	7810	8510.55	1.10	0	-113232	8810	8310	7570	7070	6330	8560	7320	84	2340	500	4840	10	1	16725608	1358	-7.84	1.09	12	73.08	-1036.00	7433.00	11200	20231205	-27.50	4700	20240719	72.77	9120	-10.96	20240322	4700	72.77	20240719	11200	-27.50	20231205	4700	72.77	20240719	2.92	N	253840	500	83 억		183528	N	N	0	N	00	N
150	20240805	120901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	650	2	8.32	98997909660	11616424	70.45	7990	9060	7770	10150	5470	7810	8522.26	1.10	0	-117218	8810	8310	7570	7070	6330	8560	7320	84	2340	500	4840	10	1	16725608	1415	-8.17	1.14	12	69.45	-1036.00	7433.00	11200	20231205	-24.46	4700	20240719	80.00	9120	-7.24	20240322	4700	80.00	20240719	11200	-24.46	20231205	4700	80.00	20240719	2.92	N	253840	500	83 억		183528	N	N	0	N	00	N
151	20240805	110859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	440	2	5.63	88896380060	10420238	63.20	7990	9060	7770	10150	5470	7810	8531.15	1.10	0	-105866	8810	8310	7570	7070	6330	8560	7320	84	2340	500	4840	10	1	16725608	1380	-7.96	1.11	12	62.30	-1036.00	7433.00	11200	20231205	-26.34	4700	20240719	75.53	9120	-9.54	20240322	4700	75.53	20240719	11200	-26.34	20231205	4700	75.53	20240719	2.92	N	253840	500	83 억		183528	N	N	0	N	00	N
152	20240805	100858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	900	2	11.52	77881460790	9137278	55.42	7990	9060	7770	10150	5470	7810	8523.52	1.10	0	-113538	8810	8310	7570	7070	6330	8560	7320	84	2340	500	4840	10	1	16725608	1457	-8.41	1.17	12	54.63	-1036.00	7433.00	11200	20231205	-22.23	4700	20240719	85.32	9120	-4.50	20240322	4700	85.32	20240719	11200	-22.23	20231205	4700	85.32	20240719	2.92	N	253840	500	83 억		183528	N	N	0	N	00	N
153	20240805	090852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	170	2	2.18	11943728450	1498293	9.09	7990	8260	7770	10150	5470	7810	7971.60	1.10	0	-12716	8810	8310	7570	7070	6330	8560	7320	84	2340	500	4840	10	1	16725608	1335	-7.70	1.07	12	8.96	-1036.00	7433.00	11200	20231205	-28.75	4700	20240719	69.79	9120	-12.50	20240322	4700	69.79	20240719	11200	-28.75	20231205	4700	69.79	20240719	2.92	N	253840	500	83 억		183528	N	N	0	N	00	N
154	20240802	160844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7810	1600	2	25.76	124481379430	16176001	1833.14	6830	8070	6830	8070	4350	6210	7694.94	1.35	0	3490	6756	6482	6346	6072	5936	6415	6005	84	1860	500	3850	10	1	16725608	1306	-7.54	1.05	12	96.71	-1036.00	7433.00	11200	20231205	-30.27	4700	20240719	66.17	9120	-14.36	20240322	4700	66.17	20240719	11200	-30.27	20231205	4700	66.17	20240719	2.42	N	253840	500	83 억		226305	N	N	0	N	00	N
155	20240802	150845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	1860	1	29.95	120023150450	15615129	1769.58	6830	8070	6830	8070	4350	6210	7686.34	1.35	0	3180	6756	6482	6346	6072	5936	6415	6005	84	1860	500	3850	10	1	16725608	1350	-7.79	1.09	12	93.36	-1036.00	7433.00	11200	20231205	-27.95	4700	20240719	71.70	9120	-11.51	20240322	4700	71.70	20240719	11200	-27.95	20231205	4700	71.70	20240719	2.42	N	253840	500	83 억		226305	N	N	0	N	00	N
156	20240802	140849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7840	1630	2	26.25	98579211230	12939080	1466.32	6830	8000	6830	8070	4350	6210	7618.72	1.35	0	-2308	6756	6482	6346	6072	5936	6415	6005	84	1860	500	3850	10	1	16725608	1311	-7.57	1.05	12	77.36	-1036.00	7433.00	11200	20231205	-30.00	4700	20240719	66.81	9120	-14.04	20240322	4700	66.81	20240719	11200	-30.00	20231205	4700	66.81	20240719	2.42	N	253840	500	83 억		226305	N	N	0	N	00	N
157	20240802	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7650	1440	2	23.19	85624517790	11257304	1275.73	6830	8000	6830	8070	4350	6210	7606.13	1.35	0	-50687	6756	6482	6346	6072	5936	6415	6005	84	1860	500	3850	10	1	16725608	1280	-7.38	1.03	12	67.31	-1036.00	7433.00	11200	20231205	-31.70	4700	20240719	62.77	9120	-16.12	20240322	4700	62.77	20240719	11200	-31.70	20231205	4700	62.77	20240719	2.42	N	253840	500	83 억		226305	N	N	0	N	00	N
158	20240802	120846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7640	1430	2	23.03	82627862360	10868235	1231.64	6830	8000	6830	8070	4350	6210	7602.69	1.35	0	-49760	6756	6482	6346	6072	5936	6415	6005	84	1860	500	3850	10	1	16725608	1278	-7.37	1.03	12	64.98	-1036.00	7433.00	11200	20231205	-31.79	4700	20240719	62.55	9120	-16.23	20240322	4700	62.55	20240719	11200	-31.79	20231205	4700	62.55	20240719	2.42	N	253840	500	83 억		226305	N	N	0	N	00	N
159	20240802	110845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7850	1640	2	26.41	76148219790	10039763	1137.75	6830	8000	6830	8070	4350	6210	7584.66	1.35	0	-48592	6756	6482	6346	6072	5936	6415	6005	84	1860	500	3850	10	1	16725608	1313	-7.58	1.06	12	60.03	-1036.00	7433.00	11200	20231205	-29.91	4700	20240719	67.02	9120	-13.93	20240322	4700	67.02	20240719	11200	-29.91	20231205	4700	67.02	20240719	2.42	N	253840	500	83 억		226305	N	N	0	N	00	N
160	20240802	100841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7830	1620	2	26.09	66871396810	8846603	1002.54	6830	8000	6830	8070	4350	6210	7558.99	1.35	0	-43997	6756	6482	6346	6072	5936	6415	6005	84	1860	500	3850	10	1	16725608	1310	-7.56	1.05	12	52.89	-1036.00	7433.00	11200	20231205	-30.09	4700	20240719	66.60	9120	-14.14	20240322	4700	66.60	20240719	11200	-30.09	20231205	4700	66.60	20240719	2.42	N	253840	500	83 억		226305	N	N	0	N	00	N
161	20240802	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7370	1160	2	18.68	18792188070	2566338	290.83	6830	7580	6830	8070	4350	6210	7322.57	1.35	0	-77871	6756	6482	6346	6072	5936	6415	6005	84	1860	500	3850	10	1	16725608	1233	-7.11	0.99	12	15.34	-1036.00	7433.00	11200	20231205	-34.20	4700	20240719	56.81	9120	-19.19	20240322	4700	56.81	20240719	11200	-34.20	20231205	4700	56.81	20240719	2.42	N	253840	500	83 억		226305	N	N	0	N	00	N
162	20240801	160841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	-230	5	-3.57	5168386240	812513	13.32	6610	6620	6210	8370	4510	6440	6362.16	1.42	0	-34406	8186	7312	6406	5532	4626	7750	5970	84	1930	500	3990	10	1	16725608	1039	-5.99	0.84	12	4.86	-1036.00	7433.00	11200	20231205	-44.55	4700	20240719	32.13	9120	-31.91	20240322	4700	32.13	20240719	11200	-44.55	20231205	4700	32.13	20240719	2.49	N	253840	500	83 억		238024	N	N	0	N	00	N
163	20240801	150902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-140	5	-2.17	4651404560	729456	11.96	6610	6620	6220	8370	4510	6440	6376.54	1.42	0	-42270	8186	7312	6406	5532	4626	7750	5970	84	1930	500	3990	10	1	16725608	1054	-6.08	0.85	12	4.36	-1036.00	7433.00	11200	20231205	-43.75	4700	20240719	34.04	9120	-30.92	20240322	4700	34.04	20240719	11200	-43.75	20231205	4700	34.04	20240719	2.49	N	253840	500	83 억		238024	N	N	0	N	00	N
164	20240801	140854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-180	5	-2.80	4262135450	667684	10.95	6610	6620	6220	8370	4510	6440	6383.46	1.42	0	-21217	8186	7312	6406	5532	4626	7750	5970	84	1930	500	3990	10	1	16725608	1047	-6.04	0.84	12	3.99	-1036.00	7433.00	11200	20231205	-44.11	4700	20240719	33.19	9120	-31.36	20240322	4700	33.19	20240719	11200	-44.11	20231205	4700	33.19	20240719	2.49	N	253840	500	83 억		238024	N	N	0	N	00	N
165	20240801	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	-120	5	-1.86	3997910050	625562	10.26	6610	6620	6220	8370	4510	6440	6390.91	1.42	0	-16627	8186	7312	6406	5532	4626	7750	5970	84	1930	500	3990	10	1	16725608	1057	-6.10	0.85	12	3.74	-1036.00	7433.00	11200	20231205	-43.57	4700	20240719	34.47	9120	-30.70	20240322	4700	34.47	20240719	11200	-43.57	20231205	4700	34.47	20240719	2.49	N	253840	500	83 억		238024	N	N	0	N	00	N
166	20240801	120849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-140	5	-2.17	3887853970	608124	9.97	6610	6620	6220	8370	4510	6440	6393.19	1.42	0	-10633	8186	7312	6406	5532	4626	7750	5970	84	1930	500	3990	10	1	16725608	1054	-6.08	0.85	12	3.64	-1036.00	7433.00	11200	20231205	-43.75	4700	20240719	34.04	9120	-30.92	20240322	4700	34.04	20240719	11200	-43.75	20231205	4700	34.04	20240719	2.49	N	253840	500	83 억		238024	N	N	0	N	00	N
167	20240801	110850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	-10	5	-0.16	3678492140	575067	9.43	6610	6620	6220	8370	4510	6440	6396.63	1.42	0	-16003	8186	7312	6406	5532	4626	7750	5970	84	1930	500	3990	10	1	16725608	1075	-6.21	0.87	12	3.44	-1036.00	7433.00	11200	20231205	-42.59	4700	20240719	36.81	9120	-29.50	20240322	4700	36.81	20240719	11200	-42.59	20231205	4700	36.81	20240719	2.49	N	253840	500	83 억		238024	N	N	0	N	00	N
168	20240801	100845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	-90	5	-1.40	2879006090	448202	7.35	6610	6620	6280	8370	4510	6440	6423.46	1.42	0	-24768	8186	7312	6406	5532	4626	7750	5970	84	1930	500	3990	10	1	16725608	1062	-6.13	0.85	12	2.68	-1036.00	7433.00	11200	20231205	-43.30	4700	20240719	35.11	9120	-30.37	20240322	4700	35.11	20240719	11200	-43.30	20231205	4700	35.11	20240719	2.49	N	253840	500	83 억		238024	N	N	0	N	00	N
169	20240801	090837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	-10	5	-0.16	1103150010	169375	2.78	6610	6620	6390	8370	4510	6440	6513.06	1.42	0	-34092	8186	7312	6406	5532	4626	7750	5970	84	1930	500	3990	10	1	16725608	1075	-6.21	0.87	12	1.01	-1036.00	7433.00	11200	20231205	-42.59	4700	20240719	36.81	9120	-29.50	20240322	4700	36.81	20240719	11200	-42.59	20231205	4700	36.81	20240719	2.49	N	253840	500	83 억		238024	N	N	0	N	00	N