KissMeData/060310/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	160551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2075	60	2	2.98	506694485	247911	87.52	2000	2095	2000	2615	1415	2015	2043.83	7.30	0	14213	2081	2047	2026	1992	1971	2037	1982	255	600	500	1240	5	1	51084642	1060	38.43	2.08	03	0.49	54.00	998.00	4795	20240110	-56.73	1860	20240806	11.56	4795	-56.73	20240110	1860	11.56	20240806	4795	-56.73	20240110	1860	11.56	20240806	4.07	N	060310	500	255 억		3729706	N	N	0	N	00	N
3	20240830	150556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2075	60	2	2.98	475370845	232851	82.21	2000	2090	2000	2615	1415	2015	2041.52	7.30	0	17464	2081	2047	2026	1992	1971	2037	1982	255	600	500	1240	5	1	51084642	1060	38.43	2.08	03	0.46	54.00	998.00	4795	20240110	-56.73	1860	20240806	11.56	4795	-56.73	20240110	1860	11.56	20240806	4795	-56.73	20240110	1860	11.56	20240806	4.07	N	060310	500	255 억		3729706	N	N	0	N	00	N
4	20240830	140557	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2045	30	2	1.49	401499085	197075	69.58	2000	2070	2000	2615	1415	2015	2037.29	7.30	0	2737	2081	2047	2026	1992	1971	2037	1982	255	600	500	1240	5	1	51084642	1045	37.87	2.05	03	0.39	54.00	998.00	4795	20240110	-57.35	1860	20240806	9.95	4795	-57.35	20240110	1860	9.95	20240806	4795	-57.35	20240110	1860	9.95	20240806	4.07	N	060310	500	255 억		3729706	N	N	0	N	00	N
5	20240830	130552	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2050	35	2	1.74	377962355	185549	65.51	2000	2070	2000	2615	1415	2015	2036.99	7.30	0	-2634	2081	2047	2026	1992	1971	2037	1982	255	600	500	1240	5	1	51084642	1047	37.96	2.05	03	0.36	54.00	998.00	4795	20240110	-57.25	1860	20240806	10.22	4795	-57.25	20240110	1860	10.22	20240806	4795	-57.25	20240110	1860	10.22	20240806	4.07	N	060310	500	255 억		3729706	N	N	0	N	00	N
6	20240830	120556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2035	20	2	0.99	271356575	133059	46.98	2000	2070	2000	2615	1415	2015	2039.37	7.30	0	8476	2081	2047	2026	1992	1971	2037	1982	255	600	500	1240	5	1	51084642	1040	37.69	2.04	03	0.26	54.00	998.00	4795	20240110	-57.56	1860	20240806	9.41	4795	-57.56	20240110	1860	9.41	20240806	4795	-57.56	20240110	1860	9.41	20240806	4.07	N	060310	500	255 억		3729706	N	N	0	N	00	N
7	20240830	110601	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2040	25	2	1.24	233162940	114286	40.35	2000	2070	2000	2615	1415	2015	2040.17	7.30	0	14281	2081	2047	2026	1992	1971	2037	1982	255	600	500	1240	5	1	51084642	1042	37.78	2.04	03	0.22	54.00	998.00	4795	20240110	-57.46	1860	20240806	9.68	4795	-57.46	20240110	1860	9.68	20240806	4795	-57.46	20240110	1860	9.68	20240806	4.07	N	060310	500	255 억		3729706	N	N	0	N	00	N
8	20240830	100558	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2040	25	2	1.24	190839345	93634	33.06	2000	2070	2000	2615	1415	2015	2038.14	7.30	0	27819	2081	2047	2026	1992	1971	2037	1982	255	600	500	1240	5	1	51084642	1042	37.78	2.04	03	0.18	54.00	998.00	4795	20240110	-57.46	1860	20240806	9.68	4795	-57.46	20240110	1860	9.68	20240806	4795	-57.46	20240110	1860	9.68	20240806	4.07	N	060310	500	255 억		3729706	N	N	0	N	00	N
9	20240830	090559	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2045	30	2	1.49	70029030	34647	12.23	2000	2045	2000	2615	1415	2015	2021.22	7.30	0	26438	2081	2047	2026	1992	1971	2037	1982	255	600	500	1240	5	1	51084642	1045	37.87	2.05	03	0.07	54.00	998.00	4795	20240110	-57.35	1860	20240806	9.95	4795	-57.35	20240110	1860	9.95	20240806	4795	-57.35	20240110	1860	9.95	20240806	4.07	N	060310	500	255 억		3729706	N	N	0	N	00	N
10	20240829	160559	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2015	-55	5	-2.66	561301715	276897	134.36	2060	2060	2005	2690	1450	2070	2027.12	7.35	0	-25177	2130	2100	2080	2050	2030	2090	2040	255	620	500	1280	5	1	51084642	1029	37.31	2.02	03	0.54	54.00	998.00	4795	20240110	-57.98	1860	20240806	8.33	4795	-57.98	20240110	1860	8.33	20240806	4795	-57.98	20240110	1860	8.33	20240806	4.15	N	060310	500	255 억		3754402	N	N	0	N	00	N
11	20240829	150604	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2015	-55	5	-2.66	477737080	235358	114.20	2060	2060	2010	2690	1450	2070	2029.83	7.35	0	-34150	2130	2100	2080	2050	2030	2090	2040	255	620	500	1280	5	1	51084642	1029	37.31	2.02	03	0.46	54.00	998.00	4795	20240110	-57.98	1860	20240806	8.33	4795	-57.98	20240110	1860	8.33	20240806	4795	-57.98	20240110	1860	8.33	20240806	4.15	N	060310	500	255 억		3754402	N	N	0	N	00	N
12	20240829	140605	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2025	-45	5	-2.17	352927250	173538	84.21	2060	2060	2020	2690	1450	2070	2033.72	7.35	0	-35801	2130	2100	2080	2050	2030	2090	2040	255	620	500	1280	5	1	51084642	1034	37.50	2.03	03	0.34	54.00	998.00	4795	20240110	-57.77	1860	20240806	8.87	4795	-57.77	20240110	1860	8.87	20240806	4795	-57.77	20240110	1860	8.87	20240806	4.15	N	060310	500	255 억		3754402	N	N	0	N	00	N
13	20240829	130607	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2030	-40	5	-1.93	256594760	126019	61.15	2060	2060	2020	2690	1450	2070	2036.16	7.35	0	-33467	2130	2100	2080	2050	2030	2090	2040	255	620	500	1280	5	1	51084642	1037	37.59	2.03	03	0.25	54.00	998.00	4795	20240110	-57.66	1860	20240806	9.14	4795	-57.66	20240110	1860	9.14	20240806	4795	-57.66	20240110	1860	9.14	20240806	4.15	N	060310	500	255 억		3754402	N	N	0	N	00	N
14	20240829	120603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2040	-30	5	-1.45	225779855	110875	53.80	2060	2060	2020	2690	1450	2070	2036.35	7.35	0	-29622	2130	2100	2080	2050	2030	2090	2040	255	620	500	1280	5	1	51084642	1042	37.78	2.04	03	0.22	54.00	998.00	4795	20240110	-57.46	1860	20240806	9.68	4795	-57.46	20240110	1860	9.68	20240806	4795	-57.46	20240110	1860	9.68	20240806	4.15	N	060310	500	255 억		3754402	N	N	0	N	00	N
15	20240829	110606	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2030	-40	5	-1.93	199290040	97842	47.48	2060	2060	2020	2690	1450	2070	2036.86	7.35	0	-27655	2130	2100	2080	2050	2030	2090	2040	255	620	500	1280	5	1	51084642	1037	37.59	2.03	03	0.19	54.00	998.00	4795	20240110	-57.66	1860	20240806	9.14	4795	-57.66	20240110	1860	9.14	20240806	4795	-57.66	20240110	1860	9.14	20240806	4.15	N	060310	500	255 억		3754402	N	N	0	N	00	N
16	20240829	100602	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2040	-30	5	-1.45	162452015	79802	38.72	2060	2060	2020	2690	1450	2070	2035.69	7.35	0	-21627	2130	2100	2080	2050	2030	2090	2040	255	620	500	1280	5	1	51084642	1042	37.78	2.04	03	0.16	54.00	998.00	4795	20240110	-57.46	1860	20240806	9.68	4795	-57.46	20240110	1860	9.68	20240806	4795	-57.46	20240110	1860	9.68	20240806	4.15	N	060310	500	255 억		3754402	N	N	0	N	00	N
17	20240829	090604	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2045	-25	5	-1.21	20711255	10094	4.90	2060	2060	2025	2690	1450	2070	2051.84	7.35	0	-4091	2130	2100	2080	2050	2030	2090	2040	255	620	500	1280	5	1	51084642	1045	37.87	2.05	03	0.02	54.00	998.00	4795	20240110	-57.35	1860	20240806	9.95	4795	-57.35	20240110	1860	9.95	20240806	4795	-57.35	20240110	1860	9.95	20240806	4.15	N	060310	500	255 억		3754402	N	N	0	N	00	N
18	20240828	160546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2070	-20	5	-0.96	417279945	200437	50.86	2090	2110	2060	2715	1465	2090	2081.85	7.37	0	-10854	2180	2135	2095	2050	2010	2115	2030	255	625	500	1290	5	1	51084642	1057	38.33	2.07	03	0.39	54.00	998.00	4795	20240110	-56.83	1860	20240806	11.29	4795	-56.83	20240110	1860	11.29	20240806	4795	-56.83	20240110	1860	11.29	20240806	4.17	N	060310	500	255 억		3765737	N	N	0	N	00	N
19	20240828	150550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2095	5	2	0.24	358561255	172161	43.69	2090	2110	2060	2715	1465	2090	2082.70	7.37	0	-16767	2180	2135	2095	2050	2010	2115	2030	255	625	500	1290	5	1	51084642	1070	38.80	2.10	03	0.34	54.00	998.00	4795	20240110	-56.31	1860	20240806	12.63	4795	-56.31	20240110	1860	12.63	20240806	4795	-56.31	20240110	1860	12.63	20240806	4.17	N	060310	500	255 억		3765737	N	N	0	N	00	N
20	20240828	140552	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2080	-10	5	-0.48	270365425	129827	32.94	2090	2110	2060	2715	1465	2090	2082.50	7.37	0	-41314	2180	2135	2095	2050	2010	2115	2030	255	625	500	1290	5	1	51084642	1063	38.52	2.08	03	0.25	54.00	998.00	4795	20240110	-56.62	1860	20240806	11.83	4795	-56.62	20240110	1860	11.83	20240806	4795	-56.62	20240110	1860	11.83	20240806	4.17	N	060310	500	255 억		3765737	N	N	0	N	00	N
21	20240828	130550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2065	-25	5	-1.20	226615990	108687	27.58	2090	2110	2065	2715	1465	2090	2085.03	7.37	0	-42664	2180	2135	2095	2050	2010	2115	2030	255	625	500	1290	5	1	51084642	1055	38.24	2.07	03	0.21	54.00	998.00	4795	20240110	-56.93	1860	20240806	11.02	4795	-56.93	20240110	1860	11.02	20240806	4795	-56.93	20240110	1860	11.02	20240806	4.17	N	060310	500	255 억		3765737	N	N	0	N	00	N
22	20240828	120548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2080	-10	5	-0.48	207637430	99517	25.25	2090	2110	2065	2715	1465	2090	2086.45	7.37	0	-38878	2180	2135	2095	2050	2010	2115	2030	255	625	500	1290	5	1	51084642	1063	38.52	2.08	03	0.19	54.00	998.00	4795	20240110	-56.62	1860	20240806	11.83	4795	-56.62	20240110	1860	11.83	20240806	4795	-56.62	20240110	1860	11.83	20240806	4.17	N	060310	500	255 억		3765737	N	N	0	N	00	N
23	20240828	110548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2090	0	3	0.00	134729145	64317	16.32	2090	2110	2075	2715	1465	2090	2094.78	7.37	0	-26066	2180	2135	2095	2050	2010	2115	2030	255	625	500	1290	5	1	51084642	1068	38.70	2.09	03	0.13	54.00	998.00	4795	20240110	-56.41	1860	20240806	12.37	4795	-56.41	20240110	1860	12.37	20240806	4795	-56.41	20240110	1860	12.37	20240806	4.17	N	060310	500	255 억		3765737	N	N	0	N	00	N
24	20240828	100612	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2110	20	2	0.96	85570620	40847	10.36	2090	2110	2075	2715	1465	2090	2094.93	7.37	0	-12092	2180	2135	2095	2050	2010	2115	2030	255	625	500	1290	5	1	51084642	1078	39.07	2.11	03	0.08	54.00	998.00	4795	20240110	-56.00	1860	20240806	13.44	4795	-56.00	20240110	1860	13.44	20240806	4795	-56.00	20240110	1860	13.44	20240806	4.17	N	060310	500	255 억		3765737	N	N	0	N	00	N
25	20240828	090558	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2105	15	2	0.72	5654135	2694	0.68	2090	2110	2090	2715	1465	2090	2099.34	7.37	0	-1353	2180	2135	2095	2050	2010	2115	2030	255	625	500	1290	5	1	51084642	1075	38.98	2.11	03	0.01	54.00	998.00	4795	20240110	-56.10	1860	20240806	13.17	4795	-56.10	20240110	1860	13.17	20240806	4795	-56.10	20240110	1860	13.17	20240806	4.17	N	060310	500	255 억		3765737	N	N	0	N	00	N
26	20240827	160547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2090	-10	5	-0.48	813831435	387515	118.36	2100	2140	2055	2730	1470	2100	2100.14	7.22	0	77852	2206	2152	2126	2072	2046	2140	2060	255	630	500	1300	5	1	51084642	1068	38.70	2.09	03	0.76	54.00	998.00	4795	20240110	-56.41	1860	20240806	12.37	4795	-56.41	20240110	1860	12.37	20240806	4795	-56.41	20240110	1860	12.37	20240806	4.21	N	060310	500	255 억		3686637	N	N	0	N	00	N
27	20240827	150548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2100	0	3	0.00	794230265	378154	115.50	2100	2140	2055	2730	1470	2100	2100.28	7.22	0	76653	2206	2152	2126	2072	2046	2140	2060	255	630	500	1300	5	1	51084642	1073	38.89	2.10	03	0.74	54.00	998.00	4795	20240110	-56.20	1860	20240806	12.90	4795	-56.20	20240110	1860	12.90	20240806	4795	-56.20	20240110	1860	12.90	20240806	4.21	N	060310	500	255 억		3686637	N	N	0	N	00	N
28	20240827	140550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2105	5	2	0.24	725296440	345237	105.45	2100	2140	2055	2730	1470	2100	2100.87	7.22	0	64841	2206	2152	2126	2072	2046	2140	2060	255	630	500	1300	5	1	51084642	1075	38.98	2.11	03	0.68	54.00	998.00	4795	20240110	-56.10	1860	20240806	13.17	4795	-56.10	20240110	1860	13.17	20240806	4795	-56.10	20240110	1860	13.17	20240806	4.21	N	060310	500	255 억		3686637	N	N	0	N	00	N
29	20240827	130553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2100	0	3	0.00	705029585	335584	102.50	2100	2140	2055	2730	1470	2100	2100.90	7.22	0	66418	2206	2152	2126	2072	2046	2140	2060	255	630	500	1300	5	1	51084642	1073	38.89	2.10	03	0.66	54.00	998.00	4795	20240110	-56.20	1860	20240806	12.90	4795	-56.20	20240110	1860	12.90	20240806	4795	-56.20	20240110	1860	12.90	20240806	4.21	N	060310	500	255 억		3686637	N	N	0	N	00	N
30	20240827	120554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2100	0	3	0.00	643858335	306392	93.58	2100	2140	2055	2730	1470	2100	2101.42	7.22	0	63516	2206	2152	2126	2072	2046	2140	2060	255	630	500	1300	5	1	51084642	1073	38.89	2.10	03	0.60	54.00	998.00	4795	20240110	-56.20	1860	20240806	12.90	4795	-56.20	20240110	1860	12.90	20240806	4795	-56.20	20240110	1860	12.90	20240806	4.21	N	060310	500	255 억		3686637	N	N	0	N	00	N
31	20240827	110550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2110	10	2	0.48	582834975	277299	84.70	2100	2140	2055	2730	1470	2100	2101.83	7.22	0	68514	2206	2152	2126	2072	2046	2140	2060	255	630	500	1300	5	1	51084642	1078	39.07	2.11	03	0.54	54.00	998.00	4795	20240110	-56.00	1860	20240806	13.44	4795	-56.00	20240110	1860	13.44	20240806	4795	-56.00	20240110	1860	13.44	20240806	4.21	N	060310	500	255 억		3686637	N	N	0	N	00	N
32	20240827	100548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2130	30	2	1.43	162489080	77342	23.62	2100	2140	2055	2730	1470	2100	2100.92	7.22	0	32800	2206	2152	2126	2072	2046	2140	2060	255	630	500	1300	5	1	51084642	1088	39.44	2.13	03	0.15	54.00	998.00	4795	20240110	-55.58	1860	20240806	14.52	4795	-55.58	20240110	1860	14.52	20240806	4795	-55.58	20240110	1860	14.52	20240806	4.21	N	060310	500	255 억		3686637	N	N	0	N	00	N
33	20240827	090548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	20	2	0.95	14525655	6907	2.11	2100	2120	2080	2730	1470	2100	2103.03	7.22	0	-102	2206	2152	2126	2072	2046	2140	2060	255	630	500	1300	5	1	51084642	1083	39.26	2.12	03	0.01	54.00	998.00	4795	20240110	-55.79	1860	20240806	13.98	4795	-55.79	20240110	1860	13.98	20240806	4795	-55.79	20240110	1860	13.98	20240806	4.21	N	060310	500	255 억		3686637	N	N	0	N	00	N
34	20240826	160541	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2100	-65	5	-3.00	681023810	319852	219.58	2155	2180	2100	2810	1520	2165	2129.51	7.29	0	-35471	2208	2186	2158	2136	2108	2197	2147	255	645	500	1340	5	1	51084642	1073	38.89	2.10	03	0.63	54.00	998.00	4795	20240110	-56.20	1860	20240806	12.90	4795	-56.20	20240110	1860	12.90	20240806	4795	-56.20	20240110	1860	12.90	20240806	4.32	N	060310	500	255 억		3722305	N	N	0	N	00	N
35	20240826	150546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2110	-55	5	-2.54	628260050	294793	202.37	2155	2180	2105	2810	1520	2165	2131.19	7.29	0	-37762	2208	2186	2158	2136	2108	2197	2147	255	645	500	1340	5	1	51084642	1078	39.07	2.11	03	0.58	54.00	998.00	4795	20240110	-56.00	1860	20240806	13.44	4795	-56.00	20240110	1860	13.44	20240806	4795	-56.00	20240110	1860	13.44	20240806	4.32	N	060310	500	255 억		3722305	N	N	0	N	00	N
36	20240826	140548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2140	-25	5	-1.15	526869405	246970	169.54	2155	2180	2105	2810	1520	2165	2133.33	7.29	0	-43398	2208	2186	2158	2136	2108	2197	2147	255	645	500	1340	5	1	51084642	1093	39.63	2.14	03	0.48	54.00	998.00	4795	20240110	-55.37	1860	20240806	15.05	4795	-55.37	20240110	1860	15.05	20240806	4795	-55.37	20240110	1860	15.05	20240806	4.32	N	060310	500	255 억		3722305	N	N	0	N	00	N
37	20240826	130551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2110	-55	5	-2.54	434643750	203575	139.75	2155	2180	2110	2810	1520	2165	2135.05	7.29	0	-35597	2208	2186	2158	2136	2108	2197	2147	255	645	500	1340	5	1	51084642	1078	39.07	2.11	03	0.40	54.00	998.00	4795	20240110	-56.00	1860	20240806	13.44	4795	-56.00	20240110	1860	13.44	20240806	4795	-56.00	20240110	1860	13.44	20240806	4.32	N	060310	500	255 억		3722305	N	N	0	N	00	N
38	20240826	120545	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2125	-40	5	-1.85	371088045	173490	119.10	2155	2180	2115	2810	1520	2165	2138.96	7.29	0	-29426	2208	2186	2158	2136	2108	2197	2147	255	645	500	1340	5	1	51084642	1086	39.35	2.13	03	0.34	54.00	998.00	4795	20240110	-55.68	1860	20240806	14.25	4795	-55.68	20240110	1860	14.25	20240806	4795	-55.68	20240110	1860	14.25	20240806	4.32	N	060310	500	255 억		3722305	N	N	0	N	00	N
39	20240826	110546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2135	-30	5	-1.39	265433590	123655	84.89	2155	2180	2125	2810	1520	2165	2146.57	7.29	0	-26022	2208	2186	2158	2136	2108	2197	2147	255	645	500	1340	5	1	51084642	1091	39.54	2.14	03	0.24	54.00	998.00	4795	20240110	-55.47	1860	20240806	14.78	4795	-55.47	20240110	1860	14.78	20240806	4795	-55.47	20240110	1860	14.78	20240806	4.32	N	060310	500	255 억		3722305	N	N	0	N	00	N
40	20240826	100549	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2145	-20	5	-0.92	192282105	89420	61.39	2155	2180	2125	2810	1520	2165	2150.33	7.29	0	-7754	2208	2186	2158	2136	2108	2197	2147	255	645	500	1340	5	1	51084642	1096	39.72	2.15	03	0.18	54.00	998.00	4795	20240110	-55.27	1860	20240806	15.32	4795	-55.27	20240110	1860	15.32	20240806	4795	-55.27	20240110	1860	15.32	20240806	4.32	N	060310	500	255 억		3722305	N	N	0	N	00	N
41	20240826	090546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2165	0	3	0.00	21624370	10001	6.87	2155	2180	2155	2810	1520	2165	2162.22	7.29	0	-2047	2208	2186	2158	2136	2108	2197	2147	255	645	500	1340	5	1	51084642	1106	40.09	2.17	03	0.02	54.00	998.00	4795	20240110	-54.85	1860	20240806	16.40	4795	-54.85	20240110	1860	16.40	20240806	4795	-54.85	20240110	1860	16.40	20240806	4.32	N	060310	500	255 억		3722305	N	N	0	N	00	N
42	20240823	160543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2165	-20	5	-0.92	311510100	144961	42.40	2145	2180	2130	2840	1530	2185	2148.87	7.33	0	-23226	2261	2222	2196	2157	2131	2210	2145	255	655	500	1350	5	1	51084642	1106	40.09	2.17	03	0.28	54.00	998.00	4795	20240110	-54.85	1860	20240806	16.40	4795	-54.85	20240110	1860	16.40	20240806	4795	-54.85	20240110	1860	16.40	20240806	4.34	N	060310	500	255 억		3745460	N	N	0	N	00	N
43	20240823	150547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2170	-15	5	-0.69	294821695	137259	40.15	2145	2175	2130	2840	1530	2185	2147.92	7.33	0	-22400	2261	2222	2196	2157	2131	2210	2145	255	655	500	1350	5	1	51084642	1109	40.19	2.17	03	0.27	54.00	998.00	4795	20240110	-54.74	1860	20240806	16.67	4795	-54.74	20240110	1860	16.67	20240806	4795	-54.74	20240110	1860	16.67	20240806	4.34	N	060310	500	255 억		3745460	N	N	0	N	00	N
44	20240823	140547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2160	-25	5	-1.14	271537525	126485	37.00	2145	2175	2130	2840	1530	2185	2146.80	7.33	0	-23780	2261	2222	2196	2157	2131	2210	2145	255	655	500	1350	5	1	51084642	1103	40.00	2.16	03	0.25	54.00	998.00	4795	20240110	-54.95	1860	20240806	16.13	4795	-54.95	20240110	1860	16.13	20240806	4795	-54.95	20240110	1860	16.13	20240806	4.34	N	060310	500	255 억		3745460	N	N	0	N	00	N
45	20240823	130547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2160	-25	5	-1.14	252423105	117610	34.40	2145	2175	2130	2840	1530	2185	2146.27	7.33	0	-26024	2261	2222	2196	2157	2131	2210	2145	255	655	500	1350	5	1	51084642	1103	40.00	2.16	03	0.23	54.00	998.00	4795	20240110	-54.95	1860	20240806	16.13	4795	-54.95	20240110	1860	16.13	20240806	4795	-54.95	20240110	1860	16.13	20240806	4.34	N	060310	500	255 억		3745460	N	N	0	N	00	N
46	20240823	120544	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2150	-35	5	-1.60	199683240	93013	27.21	2145	2175	2130	2840	1530	2185	2146.83	7.33	0	-25085	2261	2222	2196	2157	2131	2210	2145	255	655	500	1350	5	1	51084642	1098	39.81	2.15	03	0.18	54.00	998.00	4795	20240110	-55.16	1860	20240806	15.59	4795	-55.16	20240110	1860	15.59	20240806	4795	-55.16	20240110	1860	15.59	20240806	4.34	N	060310	500	255 억		3745460	N	N	0	N	00	N
47	20240823	110546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2150	-35	5	-1.60	187655630	87416	25.57	2145	2175	2130	2840	1530	2185	2146.70	7.33	0	-28248	2261	2222	2196	2157	2131	2210	2145	255	655	500	1350	5	1	51084642	1098	39.81	2.15	03	0.17	54.00	998.00	4795	20240110	-55.16	1860	20240806	15.59	4795	-55.16	20240110	1860	15.59	20240806	4795	-55.16	20240110	1860	15.59	20240806	4.34	N	060310	500	255 억		3745460	N	N	0	N	00	N
48	20240823	100545	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2155	-30	5	-1.37	69403170	32269	9.44	2145	2175	2140	2840	1530	2185	2150.77	7.33	0	2798	2261	2222	2196	2157	2131	2210	2145	255	655	500	1350	5	1	51084642	1101	39.91	2.16	03	0.06	54.00	998.00	4795	20240110	-55.06	1860	20240806	15.86	4795	-55.06	20240110	1860	15.86	20240806	4795	-55.06	20240110	1860	15.86	20240806	4.34	N	060310	500	255 억		3745460	N	N	0	N	00	N
49	20240823	090546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2155	-30	5	-1.37	37275815	17361	5.08	2145	2175	2140	2840	1530	2185	2147.10	7.33	0	2212	2261	2222	2196	2157	2131	2210	2145	255	655	500	1350	5	1	51084642	1101	39.91	2.16	03	0.03	54.00	998.00	4795	20240110	-55.06	1860	20240806	15.86	4795	-55.06	20240110	1860	15.86	20240806	4795	-55.06	20240110	1860	15.86	20240806	4.34	N	060310	500	255 억		3745460	N	N	0	N	00	N
50	20240822	160543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2185	-20	5	-0.91	738620875	338364	175.08	2205	2235	2170	2865	1545	2205	2182.92	7.37	0	-19875	2261	2232	2206	2177	2151	2220	2165	255	660	500	1360	5	1	51084642	1116	40.46	2.19	03	0.66	54.00	998.00	4795	20240110	-54.43	1860	20240806	17.47	4795	-54.43	20240110	1860	17.47	20240806	4795	-54.43	20240110	1860	17.47	20240806	4.34	N	060310	500	255 억		3765188	N	N	0	N	00	N
51	20240822	150547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2180	-25	5	-1.13	728442390	333699	172.67	2205	2235	2170	2865	1545	2205	2182.93	7.37	0	-20101	2261	2232	2206	2177	2151	2220	2165	255	660	500	1360	5	1	51084642	1114	40.37	2.18	03	0.65	54.00	998.00	4795	20240110	-54.54	1860	20240806	17.20	4795	-54.54	20240110	1860	17.20	20240806	4795	-54.54	20240110	1860	17.20	20240806	4.34	N	060310	500	255 억		3765188	N	N	0	N	00	N
52	20240822	140548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2190	-15	5	-0.68	653853280	299444	154.95	2205	2235	2170	2865	1545	2205	2183.56	7.37	0	-29981	2261	2232	2206	2177	2151	2220	2165	255	660	500	1360	5	1	51084642	1119	40.56	2.19	03	0.59	54.00	998.00	4795	20240110	-54.33	1860	20240806	17.74	4795	-54.33	20240110	1860	17.74	20240806	4795	-54.33	20240110	1860	17.74	20240806	4.34	N	060310	500	255 억		3765188	N	N	0	N	00	N
53	20240822	130548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2175	-30	5	-1.36	454201520	207812	107.53	2205	2235	2170	2865	1545	2205	2185.64	7.37	0	-69742	2261	2232	2206	2177	2151	2220	2165	255	660	500	1360	5	1	51084642	1111	40.28	2.18	03	0.41	54.00	998.00	4795	20240110	-54.64	1860	20240806	16.94	4795	-54.64	20240110	1860	16.94	20240806	4795	-54.64	20240110	1860	16.94	20240806	4.34	N	060310	500	255 억		3765188	N	N	0	N	00	N
54	20240822	120551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2195	-10	5	-0.45	408433150	186785	96.65	2205	2235	2175	2865	1545	2205	2186.65	7.37	0	-61464	2261	2232	2206	2177	2151	2220	2165	255	660	500	1360	5	1	51084642	1121	40.65	2.20	03	0.37	54.00	998.00	4795	20240110	-54.22	1860	20240806	18.01	4795	-54.22	20240110	1860	18.01	20240806	4795	-54.22	20240110	1860	18.01	20240806	4.34	N	060310	500	255 억		3765188	N	N	0	N	00	N
55	20240822	110544	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2190	-15	5	-0.68	222380680	101539	52.54	2205	2235	2175	2865	1545	2205	2190.10	7.37	0	-33930	2261	2232	2206	2177	2151	2220	2165	255	660	500	1360	5	1	51084642	1119	40.56	2.19	03	0.20	54.00	998.00	4795	20240110	-54.33	1860	20240806	17.74	4795	-54.33	20240110	1860	17.74	20240806	4795	-54.33	20240110	1860	17.74	20240806	4.34	N	060310	500	255 억		3765188	N	N	0	N	00	N
56	20240822	100544	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2195	-10	5	-0.45	87873615	39984	20.69	2205	2235	2180	2865	1545	2205	2197.72	7.37	0	-17069	2261	2232	2206	2177	2151	2220	2165	255	660	500	1360	5	1	51084642	1121	40.65	2.20	03	0.08	54.00	998.00	4795	20240110	-54.22	1860	20240806	18.01	4795	-54.22	20240110	1860	18.01	20240806	4795	-54.22	20240110	1860	18.01	20240806	4.34	N	060310	500	255 억		3765188	N	N	0	N	00	N
57	20240822	090546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2235	30	2	1.36	6880865	3104	1.61	2205	2235	2205	2865	1545	2205	2216.77	7.37	0	151	2261	2232	2206	2177	2151	2220	2165	255	660	500	1360	5	1	51084642	1142	41.39	2.24	03	0.01	54.00	998.00	4795	20240110	-53.39	1860	20240806	20.16	4795	-53.39	20240110	1860	20.16	20240806	4795	-53.39	20240110	1860	20.16	20240806	4.34	N	060310	500	255 억		3765188	N	N	0	N	00	N
58	20240821	160541	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2205	-40	5	-1.78	425431535	193046	82.74	2230	2235	2180	2915	1575	2245	2203.78	7.42	0	-25726	2298	2271	2233	2206	2168	2285	2220	255	670	500	1390	5	1	51084642	1126	40.83	2.21	03	0.38	54.00	998.00	4795	20240110	-54.01	1860	20240806	18.55	4795	-54.01	20240110	1860	18.55	20240806	4795	-54.01	20240110	1860	18.55	20240806	4.29	N	060310	500	255 억		3789879	N	N	0	N	00	N
59	20240821	150548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2200	-45	5	-2.00	398647305	180906	77.54	2230	2235	2180	2915	1575	2245	2203.62	7.42	0	-33102	2298	2271	2233	2206	2168	2285	2220	255	670	500	1390	5	1	51084642	1124	40.74	2.20	03	0.35	54.00	998.00	4795	20240110	-54.12	1860	20240806	18.28	4795	-54.12	20240110	1860	18.28	20240806	4795	-54.12	20240110	1860	18.28	20240806	4.29	N	060310	500	255 억		3789879	N	N	0	N	00	N
60	20240821	140543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2200	-45	5	-2.00	355951195	161530	69.24	2230	2235	2180	2915	1575	2245	2203.62	7.42	0	-40224	2298	2271	2233	2206	2168	2285	2220	255	670	500	1390	5	1	51084642	1124	40.74	2.20	03	0.32	54.00	998.00	4795	20240110	-54.12	1860	20240806	18.28	4795	-54.12	20240110	1860	18.28	20240806	4795	-54.12	20240110	1860	18.28	20240806	4.29	N	060310	500	255 억		3789879	N	N	0	N	00	N
61	20240821	130548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2215	-30	5	-1.34	225988325	102234	43.82	2230	2235	2195	2915	1575	2245	2210.50	7.42	0	-37405	2298	2271	2233	2206	2168	2285	2220	255	670	500	1390	5	1	51084642	1132	41.02	2.22	03	0.20	54.00	998.00	4795	20240110	-53.81	1860	20240806	19.09	4795	-53.81	20240110	1860	19.09	20240806	4795	-53.81	20240110	1860	19.09	20240806	4.29	N	060310	500	255 억		3789879	N	N	0	N	00	N
62	20240821	120549	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2215	-30	5	-1.34	212566350	96162	41.22	2230	2235	2195	2915	1575	2245	2210.50	7.42	0	-36394	2298	2271	2233	2206	2168	2285	2220	255	670	500	1390	5	1	51084642	1132	41.02	2.22	03	0.19	54.00	998.00	4795	20240110	-53.81	1860	20240806	19.09	4795	-53.81	20240110	1860	19.09	20240806	4795	-53.81	20240110	1860	19.09	20240806	4.29	N	060310	500	255 억		3789879	N	N	0	N	00	N
63	20240821	110543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2210	-35	5	-1.56	140586660	63551	27.24	2230	2235	2195	2915	1575	2245	2212.19	7.42	0	-29850	2298	2271	2233	2206	2168	2285	2220	255	670	500	1390	5	1	51084642	1129	40.93	2.21	03	0.12	54.00	998.00	4795	20240110	-53.91	1860	20240806	18.82	4795	-53.91	20240110	1860	18.82	20240806	4795	-53.91	20240110	1860	18.82	20240806	4.29	N	060310	500	255 억		3789879	N	N	0	N	00	N
64	20240821	100548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2210	-35	5	-1.56	105994975	47878	20.52	2230	2235	2195	2915	1575	2245	2213.86	7.42	0	-21814	2298	2271	2233	2206	2168	2285	2220	255	670	500	1390	5	1	51084642	1129	40.93	2.21	03	0.09	54.00	998.00	4795	20240110	-53.91	1860	20240806	18.82	4795	-53.91	20240110	1860	18.82	20240806	4795	-53.91	20240110	1860	18.82	20240806	4.29	N	060310	500	255 억		3789879	N	N	0	N	00	N
65	20240821	090544	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2220	-25	5	-1.11	10629305	4780	2.05	2230	2230	2210	2915	1575	2245	2223.70	7.42	0	-1046	2298	2271	2233	2206	2168	2285	2220	255	670	500	1390	5	1	51084642	1134	41.11	2.22	03	0.01	54.00	998.00	4795	20240110	-53.70	1860	20240806	19.35	4795	-53.70	20240110	1860	19.35	20240806	4795	-53.70	20240110	1860	19.35	20240806	4.29	N	060310	500	255 억		3789879	N	N	0	N	00	N
66	20240820	160538	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2245	50	2	2.28	521273165	232982	105.26	2195	2260	2195	2850	1540	2195	2237.40	7.28	0	69753	2265	2230	2205	2170	2145	2217	2157	255	655	500	1360	5	1	51084642	1147	41.57	2.25	03	0.46	54.00	998.00	4795	20240110	-53.18	1860	20240806	20.70	4795	-53.18	20240110	1860	20.70	20240806	4795	-53.18	20240110	1860	20.70	20240806	4.27	N	060310	500	255 억		3721339	N	N	0	N	00	N
67	20240820	150544	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2245	50	2	2.28	508268400	227182	102.64	2195	2260	2195	2850	1540	2195	2237.27	7.28	0	68047	2265	2230	2205	2170	2145	2217	2157	255	655	500	1360	5	1	51084642	1147	41.57	2.25	03	0.44	54.00	998.00	4795	20240110	-53.18	1860	20240806	20.70	4795	-53.18	20240110	1860	20.70	20240806	4795	-53.18	20240110	1860	20.70	20240806	4.27	N	060310	500	255 억		3721339	N	N	0	N	00	N
68	20240820	140543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2235	40	2	1.82	409326485	182955	82.66	2195	2260	2195	2850	1540	2195	2237.31	7.28	0	44401	2265	2230	2205	2170	2145	2217	2157	255	655	500	1360	5	1	51084642	1142	41.39	2.24	03	0.36	54.00	998.00	4795	20240110	-53.39	1860	20240806	20.16	4795	-53.39	20240110	1860	20.16	20240806	4795	-53.39	20240110	1860	20.16	20240806	4.27	N	060310	500	255 억		3721339	N	N	0	N	00	N
69	20240820	130544	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2240	45	2	2.05	389741045	174198	78.70	2195	2260	2195	2850	1540	2195	2237.35	7.28	0	44335	2265	2230	2205	2170	2145	2217	2157	255	655	500	1360	5	1	51084642	1144	41.48	2.24	03	0.34	54.00	998.00	4795	20240110	-53.28	1860	20240806	20.43	4795	-53.28	20240110	1860	20.43	20240806	4795	-53.28	20240110	1860	20.43	20240806	4.27	N	060310	500	255 억		3721339	N	N	0	N	00	N
70	20240820	120544	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2255	60	2	2.73	326602665	146044	65.98	2195	2260	2195	2850	1540	2195	2236.33	7.28	0	46832	2265	2230	2205	2170	2145	2217	2157	255	655	500	1360	5	1	51084642	1152	41.76	2.26	03	0.29	54.00	998.00	4795	20240110	-52.97	1860	20240806	21.24	4795	-52.97	20240110	1860	21.24	20240806	4795	-52.97	20240110	1860	21.24	20240806	4.27	N	060310	500	255 억		3721339	N	N	0	N	00	N
71	20240820	110541	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2245	50	2	2.28	281999100	126188	57.01	2195	2250	2195	2850	1540	2195	2234.75	7.28	0	43223	2265	2230	2205	2170	2145	2217	2157	255	655	500	1360	5	1	51084642	1147	41.57	2.25	03	0.25	54.00	998.00	4795	20240110	-53.18	1860	20240806	20.70	4795	-53.18	20240110	1860	20.70	20240806	4795	-53.18	20240110	1860	20.70	20240806	4.27	N	060310	500	255 억		3721339	N	N	0	N	00	N
72	20240820	100539	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2240	45	2	2.05	193750460	86782	39.21	2195	2250	2195	2850	1540	2195	2232.61	7.28	0	50410	2265	2230	2205	2170	2145	2217	2157	255	655	500	1360	5	1	51084642	1144	41.48	2.24	03	0.17	54.00	998.00	4795	20240110	-53.28	1860	20240806	20.43	4795	-53.28	20240110	1860	20.43	20240806	4795	-53.28	20240110	1860	20.43	20240806	4.27	N	060310	500	255 억		3721339	N	N	0	N	00	N
73	20240820	090541	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2220	25	2	1.14	23087910	10417	4.71	2195	2225	2195	2850	1540	2195	2216.37	7.28	0	7200	2265	2230	2205	2170	2145	2217	2157	255	655	500	1360	5	1	51084642	1134	41.11	2.22	03	0.02	54.00	998.00	4795	20240110	-53.70	1860	20240806	19.35	4795	-53.70	20240110	1860	19.35	20240806	4795	-53.70	20240110	1860	19.35	20240806	4.27	N	060310	500	255 억		3721339	N	N	0	N	00	N
74	20240819	160534	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2195	-40	5	-1.79	486410130	220881	87.52	2240	2240	2180	2905	1565	2235	2202.15	7.23	0	28421	2308	2271	2238	2201	2168	2255	2185	255	670	500	1380	5	1	51084642	1121	40.65	2.20	03	0.43	54.00	998.00	4795	20240110	-54.22	1860	20240806	18.01	4795	-54.22	20240110	1860	18.01	20240806	4795	-54.22	20240110	1860	18.01	20240806	4.24	N	060310	500	255 억		3692918	N	N	0	N	00	N
75	20240819	150538	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2195	-40	5	-1.79	438877955	199147	78.91	2240	2240	2180	2905	1565	2235	2203.78	7.23	0	34926	2308	2271	2238	2201	2168	2255	2185	255	670	500	1380	5	1	51084642	1121	40.65	2.20	03	0.39	54.00	998.00	4795	20240110	-54.22	1860	20240806	18.01	4795	-54.22	20240110	1860	18.01	20240806	4795	-54.22	20240110	1860	18.01	20240806	4.24	N	060310	500	255 억		3692918	N	N	0	N	00	N
76	20240819	140540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2205	-30	5	-1.34	367410925	166577	66.00	2240	2240	2180	2905	1565	2235	2205.64	7.23	0	43356	2308	2271	2238	2201	2168	2255	2185	255	670	500	1380	5	1	51084642	1126	40.83	2.21	03	0.33	54.00	998.00	4795	20240110	-54.01	1860	20240806	18.55	4795	-54.01	20240110	1860	18.55	20240806	4795	-54.01	20240110	1860	18.55	20240806	4.24	N	060310	500	255 억		3692918	N	N	0	N	00	N
77	20240819	130537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2215	-20	5	-0.89	328874695	149071	59.07	2240	2240	2180	2905	1565	2235	2206.15	7.23	0	48607	2308	2271	2238	2201	2168	2255	2185	255	670	500	1380	5	1	51084642	1132	41.02	2.22	03	0.29	54.00	998.00	4795	20240110	-53.81	1860	20240806	19.09	4795	-53.81	20240110	1860	19.09	20240806	4795	-53.81	20240110	1860	19.09	20240806	4.24	N	060310	500	255 억		3692918	N	N	0	N	00	N
78	20240819	120537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2225	-10	5	-0.45	288790845	130917	51.87	2240	2240	2180	2905	1565	2235	2205.89	7.23	0	56589	2308	2271	2238	2201	2168	2255	2185	255	670	500	1380	5	1	51084642	1137	41.20	2.23	03	0.26	54.00	998.00	4795	20240110	-53.60	1860	20240806	19.62	4795	-53.60	20240110	1860	19.62	20240806	4795	-53.60	20240110	1860	19.62	20240806	4.24	N	060310	500	255 억		3692918	N	N	0	N	00	N
79	20240819	110539	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2220	-15	5	-0.67	274239150	124345	49.27	2240	2240	2180	2905	1565	2235	2205.45	7.23	0	57222	2308	2271	2238	2201	2168	2255	2185	255	670	500	1380	5	1	51084642	1134	41.11	2.22	03	0.24	54.00	998.00	4795	20240110	-53.70	1860	20240806	19.35	4795	-53.70	20240110	1860	19.35	20240806	4795	-53.70	20240110	1860	19.35	20240806	4.24	N	060310	500	255 억		3692918	N	N	0	N	00	N
80	20240819	100539	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2215	-20	5	-0.89	189811690	86038	34.09	2240	2240	2180	2905	1565	2235	2206.11	7.23	0	36530	2308	2271	2238	2201	2168	2255	2185	255	670	500	1380	5	1	51084642	1132	41.02	2.22	03	0.17	54.00	998.00	4795	20240110	-53.81	1860	20240806	19.09	4795	-53.81	20240110	1860	19.09	20240806	4795	-53.81	20240110	1860	19.09	20240806	4.24	N	060310	500	255 억		3692918	N	N	0	N	00	N
81	20240819	090538	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2205	-30	5	-1.34	45208145	20588	8.16	2240	2240	2180	2905	1565	2235	2195.69	7.23	0	1020	2308	2271	2238	2201	2168	2255	2185	255	670	500	1380	5	1	51084642	1126	40.83	2.21	03	0.04	54.00	998.00	4795	20240110	-54.01	1860	20240806	18.55	4795	-54.01	20240110	1860	18.55	20240806	4795	-54.01	20240110	1860	18.55	20240806	4.24	N	060310	500	255 억		3692918	N	N	0	N	00	N
82	20240816	160533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2235	-5	5	-0.22	563106300	251370	44.37	2250	2275	2205	2910	1570	2240	2240.15	7.31	0	-45655	2343	2291	2243	2191	2143	2317	2217	255	670	500	1380	5	1	51084642	1142	41.39	2.24	03	0.49	54.00	998.00	4795	20240110	-53.39	1860	20240806	20.16	4795	-53.39	20240110	1860	20.16	20240806	4795	-53.39	20240110	1860	20.16	20240806	4.26	N	060310	500	255 억		3733623	N	N	0	N	00	N
83	20240816	150536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2225	-15	5	-0.67	522430495	233149	41.15	2250	2275	2205	2910	1570	2240	2240.76	7.31	0	-36930	2343	2291	2243	2191	2143	2317	2217	255	670	500	1380	5	1	51084642	1137	41.20	2.23	03	0.46	54.00	998.00	4795	20240110	-53.60	1860	20240806	19.62	4795	-53.60	20240110	1860	19.62	20240806	4795	-53.60	20240110	1860	19.62	20240806	4.26	N	060310	500	255 억		3733623	N	N	0	N	00	N
84	20240816	140537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2215	-25	5	-1.12	473485865	211022	37.25	2250	2275	2210	2910	1570	2240	2243.77	7.31	0	-33031	2343	2291	2243	2191	2143	2317	2217	255	670	500	1380	5	1	51084642	1132	41.02	2.22	03	0.41	54.00	998.00	4795	20240110	-53.81	1860	20240806	19.09	4795	-53.81	20240110	1860	19.09	20240806	4795	-53.81	20240110	1860	19.09	20240806	4.26	N	060310	500	255 억		3733623	N	N	0	N	00	N
85	20240816	130538	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2220	-20	5	-0.89	444938570	198171	34.98	2250	2275	2210	2910	1570	2240	2245.23	7.31	0	-29970	2343	2291	2243	2191	2143	2317	2217	255	670	500	1380	5	1	51084642	1134	41.11	2.22	03	0.39	54.00	998.00	4795	20240110	-53.70	1860	20240806	19.35	4795	-53.70	20240110	1860	19.35	20240806	4795	-53.70	20240110	1860	19.35	20240806	4.26	N	060310	500	255 억		3733623	N	N	0	N	00	N
86	20240816	120536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2230	-10	5	-0.45	415648655	184961	32.65	2250	2275	2215	2910	1570	2240	2247.22	7.31	0	-20458	2343	2291	2243	2191	2143	2317	2217	255	670	500	1380	5	1	51084642	1139	41.30	2.23	03	0.36	54.00	998.00	4795	20240110	-53.49	1860	20240806	19.89	4795	-53.49	20240110	1860	19.89	20240806	4795	-53.49	20240110	1860	19.89	20240806	4.26	N	060310	500	255 억		3733623	N	N	0	N	00	N
87	20240816	110538	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2245	5	2	0.22	321943365	142939	25.23	2250	2275	2235	2910	1570	2240	2252.31	7.31	0	6466	2343	2291	2243	2191	2143	2317	2217	255	670	500	1380	5	1	51084642	1147	41.57	2.25	03	0.28	54.00	998.00	4795	20240110	-53.18	1860	20240806	20.70	4795	-53.18	20240110	1860	20.70	20240806	4795	-53.18	20240110	1860	20.70	20240806	4.26	N	060310	500	255 억		3733623	N	N	0	N	00	N
88	20240816	100534	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2255	15	2	0.67	193529450	85840	15.15	2250	2275	2240	2910	1570	2240	2254.54	7.31	0	9965	2343	2291	2243	2191	2143	2317	2217	255	670	500	1380	5	1	51084642	1152	41.76	2.26	03	0.17	54.00	998.00	4795	20240110	-52.97	1860	20240806	21.24	4795	-52.97	20240110	1860	21.24	20240806	4795	-52.97	20240110	1860	21.24	20240806	4.26	N	060310	500	255 억		3733623	N	N	0	N	00	N
89	20240816	090536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2260	20	2	0.89	79458860	35126	6.20	2250	2275	2250	2910	1570	2240	2262.11	7.31	0	10204	2343	2291	2243	2191	2143	2317	2217	255	670	500	1380	5	1	51084642	1155	41.85	2.26	03	0.07	54.00	998.00	4795	20240110	-52.87	1860	20240806	21.51	4795	-52.87	20240110	1860	21.51	20240806	4795	-52.87	20240110	1860	21.51	20240806	4.26	N	060310	500	255 억		3733623	N	N	0	N	00	N
90	20240814	160537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2240	60	2	2.75	1272363750	564446	208.85	2195	2295	2195	2830	1530	2180	2254.21	7.25	0	33925	2240	2210	2165	2135	2090	2217	2142	255	650	500	1350	5	1	51084642	1144	41.48	2.24	03	1.10	54.00	998.00	4795	20240110	-53.28	1860	20240806	20.43	4795	-53.28	20240110	1860	20.43	20240806	4795	-53.28	20240110	1860	20.43	20240806	4.29	N	060310	500	255 억		3703165	N	N	0	N	00	N
91	20240814	150536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2250	70	2	3.21	1198915865	531726	196.74	2195	2295	2195	2830	1530	2180	2254.76	7.25	0	27227	2240	2210	2165	2135	2090	2217	2142	255	650	500	1350	5	1	51084642	1149	41.67	2.25	03	1.04	54.00	998.00	4795	20240110	-53.08	1860	20240806	20.97	4795	-53.08	20240110	1860	20.97	20240806	4795	-53.08	20240110	1860	20.97	20240806	4.29	N	060310	500	255 억		3703165	N	N	0	N	00	N
92	20240814	140542	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2250	70	2	3.21	1129695200	500982	185.36	2195	2295	2195	2830	1530	2180	2254.96	7.25	0	17143	2240	2210	2165	2135	2090	2217	2142	255	650	500	1350	5	1	51084642	1149	41.67	2.25	03	0.98	54.00	998.00	4795	20240110	-53.08	1860	20240806	20.97	4795	-53.08	20240110	1860	20.97	20240806	4795	-53.08	20240110	1860	20.97	20240806	4.29	N	060310	500	255 억		3703165	N	N	0	N	00	N
93	20240814	130538	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2260	80	2	3.67	1101264870	488361	180.69	2195	2295	2195	2830	1530	2180	2255.02	7.25	0	18143	2240	2210	2165	2135	2090	2217	2142	255	650	500	1350	5	1	51084642	1155	41.85	2.26	03	0.96	54.00	998.00	4795	20240110	-52.87	1860	20240806	21.51	4795	-52.87	20240110	1860	21.51	20240806	4795	-52.87	20240110	1860	21.51	20240806	4.29	N	060310	500	255 억		3703165	N	N	0	N	00	N
94	20240814	120536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2270	90	2	4.13	929955470	413219	152.89	2195	2285	2195	2830	1530	2180	2250.51	7.25	0	13447	2240	2210	2165	2135	2090	2217	2142	255	650	500	1350	5	1	51084642	1160	42.04	2.27	03	0.81	54.00	998.00	4795	20240110	-52.66	1860	20240806	22.04	4795	-52.66	20240110	1860	22.04	20240806	4795	-52.66	20240110	1860	22.04	20240806	4.29	N	060310	500	255 억		3703165	N	N	0	N	00	N
95	20240814	110532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2270	90	2	4.13	781158515	347705	128.65	2195	2280	2195	2830	1530	2180	2246.61	7.25	0	5892	2240	2210	2165	2135	2090	2217	2142	255	650	500	1350	5	1	51084642	1160	42.04	2.27	03	0.68	54.00	998.00	4795	20240110	-52.66	1860	20240806	22.04	4795	-52.66	20240110	1860	22.04	20240806	4795	-52.66	20240110	1860	22.04	20240806	4.29	N	060310	500	255 억		3703165	N	N	0	N	00	N
96	20240814	100532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2240	60	2	2.75	526671535	234902	86.91	2195	2275	2195	2830	1530	2180	2242.09	7.25	0	-39481	2240	2210	2165	2135	2090	2217	2142	255	650	500	1350	5	1	51084642	1144	41.48	2.24	03	0.46	54.00	998.00	4795	20240110	-53.28	1860	20240806	20.43	4795	-53.28	20240110	1860	20.43	20240806	4795	-53.28	20240110	1860	20.43	20240806	4.29	N	060310	500	255 억		3703165	N	N	0	N	00	N
97	20240814	090605	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2205	25	2	1.15	53249920	24166	8.94	2195	2215	2195	2830	1530	2180	2203.51	7.25	0	8359	2240	2210	2165	2135	2090	2217	2142	255	650	500	1350	5	1	51084642	1126	40.83	2.21	03	0.05	54.00	998.00	4795	20240110	-54.01	1860	20240806	18.55	4795	-54.01	20240110	1860	18.55	20240806	4795	-54.01	20240110	1860	18.55	20240806	4.29	N	060310	500	255 억		3703165	N	N	0	N	00	N
98	20240813	160527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2180	0	3	0.00	577671300	268526	107.44	2180	2195	2120	2830	1530	2180	2151.27	7.27	0	-9423	2233	2206	2178	2151	2123	2220	2165	255	650	500	1350	5	1	51084642	1114	40.37	2.18	03	0.53	54.00	998.00	4795	20240110	-54.54	1860	20240806	17.20	4795	-54.54	20240110	1860	17.20	20240806	4795	-54.54	20240110	1860	17.20	20240806	4.29	N	060310	500	255 억		3713159	N	N	0	N	00	N
99	20240813	150531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2175	-5	5	-0.23	528716210	246108	98.47	2180	2185	2120	2830	1530	2180	2148.31	7.27	0	-3955	2233	2206	2178	2151	2123	2220	2165	255	650	500	1350	5	1	51084642	1111	40.28	2.18	03	0.48	54.00	998.00	4795	20240110	-54.64	1860	20240806	16.94	4795	-54.64	20240110	1860	16.94	20240806	4795	-54.64	20240110	1860	16.94	20240806	4.29	N	060310	500	255 억		3713159	N	N	0	N	00	N
100	20240813	140532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2155	-25	5	-1.15	428354505	199701	79.90	2180	2185	2120	2830	1530	2180	2144.98	7.27	0	-15143	2233	2206	2178	2151	2123	2220	2165	255	650	500	1350	5	1	51084642	1101	39.91	2.16	03	0.39	54.00	998.00	4795	20240110	-55.06	1860	20240806	15.86	4795	-55.06	20240110	1860	15.86	20240806	4795	-55.06	20240110	1860	15.86	20240806	4.29	N	060310	500	255 억		3713159	N	N	0	N	00	N
101	20240813	130532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2150	-30	5	-1.38	363598355	169655	67.88	2180	2185	2120	2830	1530	2180	2143.16	7.27	0	-23146	2233	2206	2178	2151	2123	2220	2165	255	650	500	1350	5	1	51084642	1098	39.81	2.15	03	0.33	54.00	998.00	4795	20240110	-55.16	1860	20240806	15.59	4795	-55.16	20240110	1860	15.59	20240806	4795	-55.16	20240110	1860	15.59	20240806	4.29	N	060310	500	255 억		3713159	N	N	0	N	00	N
102	20240813	120528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2135	-45	5	-2.06	307785105	143672	57.48	2180	2185	2120	2830	1530	2180	2142.28	7.27	0	-32472	2233	2206	2178	2151	2123	2220	2165	255	650	500	1350	5	1	51084642	1091	39.54	2.14	03	0.28	54.00	998.00	4795	20240110	-55.47	1860	20240806	14.78	4795	-55.47	20240110	1860	14.78	20240806	4795	-55.47	20240110	1860	14.78	20240806	4.29	N	060310	500	255 억		3713159	N	N	0	N	00	N
103	20240813	110527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2130	-50	5	-2.29	245613385	114480	45.80	2180	2185	2120	2830	1530	2180	2145.47	7.27	0	-31304	2233	2206	2178	2151	2123	2220	2165	255	650	500	1350	5	1	51084642	1088	39.44	2.13	03	0.22	54.00	998.00	4795	20240110	-55.58	1860	20240806	14.52	4795	-55.58	20240110	1860	14.52	20240806	4795	-55.58	20240110	1860	14.52	20240806	4.29	N	060310	500	255 억		3713159	N	N	0	N	00	N
104	20240813	100527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2140	-40	5	-1.83	182579160	84905	33.97	2180	2185	2120	2830	1530	2180	2150.39	7.27	0	-20726	2233	2206	2178	2151	2123	2220	2165	255	650	500	1350	5	1	51084642	1093	39.63	2.14	03	0.17	54.00	998.00	4795	20240110	-55.37	1860	20240806	15.05	4795	-55.37	20240110	1860	15.05	20240806	4795	-55.37	20240110	1860	15.05	20240806	4.29	N	060310	500	255 억		3713159	N	N	0	N	00	N
105	20240813	090531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2185	5	2	0.23	17704020	8118	3.25	2180	2185	2165	2830	1530	2180	2180.84	7.27	0	3415	2233	2206	2178	2151	2123	2220	2165	255	650	500	1350	5	1	51084642	1116	40.46	2.19	03	0.02	54.00	998.00	4795	20240110	-54.43	1860	20240806	17.47	4795	-54.43	20240110	1860	17.47	20240806	4795	-54.43	20240110	1860	17.47	20240806	4.29	N	060310	500	255 억		3713159	N	N	0	N	00	N
106	20240812	160525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2180	35	2	1.63	536733975	246897	82.21	2155	2205	2150	2785	1505	2145	2173.91	7.24	0	11458	2191	2167	2136	2112	2081	2180	2125	255	640	500	1320	5	1	51084642	1114	40.37	2.18	03	0.48	54.00	998.00	4795	20240110	-54.54	1860	20240806	17.20	4795	-54.54	20240110	1860	17.20	20240806	4795	-54.54	20240110	1860	17.20	20240806	4.29	N	060310	500	255 억		3698601	N	N	0	N	00	N
107	20240812	150527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2165	20	2	0.93	501444085	230617	76.79	2155	2205	2150	2785	1505	2145	2174.36	7.24	0	11849	2191	2167	2136	2112	2081	2180	2125	255	640	500	1320	5	1	51084642	1106	40.09	2.17	03	0.45	54.00	998.00	4795	20240110	-54.85	1860	20240806	16.40	4795	-54.85	20240110	1860	16.40	20240806	4795	-54.85	20240110	1860	16.40	20240806	4.29	N	060310	500	255 억		3698601	N	N	0	N	00	N
108	20240812	140526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2175	30	2	1.40	412194040	189328	63.04	2155	2205	2150	2785	1505	2145	2177.14	7.24	0	7084	2191	2167	2136	2112	2081	2180	2125	255	640	500	1320	5	1	51084642	1111	40.28	2.18	03	0.37	54.00	998.00	4795	20240110	-54.64	1860	20240806	16.94	4795	-54.64	20240110	1860	16.94	20240806	4795	-54.64	20240110	1860	16.94	20240806	4.29	N	060310	500	255 억		3698601	N	N	0	N	00	N
109	20240812	130523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2165	20	2	0.93	378188495	173625	57.81	2155	2205	2150	2785	1505	2145	2178.19	7.24	0	7075	2191	2167	2136	2112	2081	2180	2125	255	640	500	1320	5	1	51084642	1106	40.09	2.17	03	0.34	54.00	998.00	4795	20240110	-54.85	1860	20240806	16.40	4795	-54.85	20240110	1860	16.40	20240806	4795	-54.85	20240110	1860	16.40	20240806	4.29	N	060310	500	255 억		3698601	N	N	0	N	00	N
110	20240812	120522	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2155	10	2	0.47	345417285	158478	52.77	2155	2205	2150	2785	1505	2145	2179.59	7.24	0	1730	2191	2167	2136	2112	2081	2180	2125	255	640	500	1320	5	1	51084642	1101	39.91	2.16	03	0.31	54.00	998.00	4795	20240110	-55.06	1860	20240806	15.86	4795	-55.06	20240110	1860	15.86	20240806	4795	-55.06	20240110	1860	15.86	20240806	4.29	N	060310	500	255 억		3698601	N	N	0	N	00	N
111	20240812	110523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2160	15	2	0.70	305442850	140025	46.63	2155	2205	2150	2785	1505	2145	2181.35	7.24	0	758	2191	2167	2136	2112	2081	2180	2125	255	640	500	1320	5	1	51084642	1103	40.00	2.16	03	0.27	54.00	998.00	4795	20240110	-54.95	1860	20240806	16.13	4795	-54.95	20240110	1860	16.13	20240806	4795	-54.95	20240110	1860	16.13	20240806	4.29	N	060310	500	255 억		3698601	N	N	0	N	00	N
112	20240812	100519	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2190	45	2	2.10	207411355	95024	31.64	2155	2205	2150	2785	1505	2145	2182.73	7.24	0	10830	2191	2167	2136	2112	2081	2180	2125	255	640	500	1320	5	1	51084642	1119	40.56	2.19	03	0.19	54.00	998.00	4795	20240110	-54.33	1860	20240806	17.74	4795	-54.33	20240110	1860	17.74	20240806	4795	-54.33	20240110	1860	17.74	20240806	4.29	N	060310	500	255 억		3698601	N	N	0	N	00	N
113	20240812	090519	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2155	10	2	0.47	24158335	11222	3.74	2155	2165	2150	2785	1505	2145	2152.77	7.24	0	3104	2191	2167	2136	2112	2081	2180	2125	255	640	500	1320	5	1	51084642	1101	39.91	2.16	03	0.02	54.00	998.00	4795	20240110	-55.06	1860	20240806	15.86	4795	-55.06	20240110	1860	15.86	20240806	4795	-55.06	20240110	1860	15.86	20240806	4.29	N	060310	500	255 억		3698601	N	N	0	N	00	N
114	20240809	160518	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2145	70	2	3.37	638488325	299721	86.45	2105	2160	2105	2695	1455	2075	2130.25	7.15	0	45937	2151	2112	2076	2037	2001	2095	2020	255	620	500	1280	5	1	51084642	1096	39.72	2.15	03	0.59	54.00	998.00	4795	20240110	-55.27	1860	20240806	15.32	4795	-55.27	20240110	1860	15.32	20240806	4795	-55.27	20240110	1860	15.32	20240806	4.34	N	060310	500	255 억		3652664	N	N	0	N	00	N
115	20240809	150530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2135	60	2	2.89	608270720	285613	82.38	2105	2160	2105	2695	1455	2075	2129.70	7.15	0	47241	2151	2112	2076	2037	2001	2095	2020	255	620	500	1280	5	1	51084642	1091	39.54	2.14	03	0.56	54.00	998.00	4795	20240110	-55.47	1860	20240806	14.78	4795	-55.47	20240110	1860	14.78	20240806	4795	-55.47	20240110	1860	14.78	20240806	4.34	N	060310	500	255 억		3652664	N	N	0	N	00	N
116	20240809	140528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	45	2	2.17	541325545	254132	73.30	2105	2160	2105	2695	1455	2075	2130.10	7.15	0	32135	2151	2112	2076	2037	2001	2095	2020	255	620	500	1280	5	1	51084642	1083	39.26	2.12	03	0.50	54.00	998.00	4795	20240110	-55.79	1860	20240806	13.98	4795	-55.79	20240110	1860	13.98	20240806	4795	-55.79	20240110	1860	13.98	20240806	4.34	N	060310	500	255 억		3652664	N	N	0	N	00	N
117	20240809	130528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	45	2	2.17	484605120	227364	65.58	2105	2160	2105	2695	1455	2075	2131.41	7.15	0	35059	2151	2112	2076	2037	2001	2095	2020	255	620	500	1280	5	1	51084642	1083	39.26	2.12	03	0.45	54.00	998.00	4795	20240110	-55.79	1860	20240806	13.98	4795	-55.79	20240110	1860	13.98	20240806	4795	-55.79	20240110	1860	13.98	20240806	4.34	N	060310	500	255 억		3652664	N	N	0	N	00	N
118	20240809	120527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2135	60	2	2.89	441117190	206954	59.69	2105	2160	2105	2695	1455	2075	2131.47	7.15	0	29353	2151	2112	2076	2037	2001	2095	2020	255	620	500	1280	5	1	51084642	1091	39.54	2.14	03	0.41	54.00	998.00	4795	20240110	-55.47	1860	20240806	14.78	4795	-55.47	20240110	1860	14.78	20240806	4795	-55.47	20240110	1860	14.78	20240806	4.34	N	060310	500	255 억		3652664	N	N	0	N	00	N
119	20240809	110521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2130	55	2	2.65	371766030	174406	50.31	2105	2160	2105	2695	1455	2075	2131.61	7.15	0	22103	2151	2112	2076	2037	2001	2095	2020	255	620	500	1280	5	1	51084642	1088	39.44	2.13	03	0.34	54.00	998.00	4795	20240110	-55.58	1860	20240806	14.52	4795	-55.58	20240110	1860	14.52	20240806	4795	-55.58	20240110	1860	14.52	20240806	4.34	N	060310	500	255 억		3652664	N	N	0	N	00	N
120	20240809	100529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2145	70	2	3.37	326100320	152990	44.13	2105	2160	2105	2695	1455	2075	2131.51	7.15	0	30542	2151	2112	2076	2037	2001	2095	2020	255	620	500	1280	5	1	51084642	1096	39.72	2.15	03	0.30	54.00	998.00	4795	20240110	-55.27	1860	20240806	15.32	4795	-55.27	20240110	1860	15.32	20240806	4795	-55.27	20240110	1860	15.32	20240806	4.34	N	060310	500	255 억		3652664	N	N	0	N	00	N
121	20240809	090521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2150	75	2	3.61	163840735	77301	22.30	2105	2160	2105	2695	1455	2075	2119.52	7.15	0	11936	2151	2112	2076	2037	2001	2095	2020	255	620	500	1280	5	1	51084642	1098	39.81	2.15	03	0.15	54.00	998.00	4795	20240110	-55.16	1860	20240806	15.59	4795	-55.16	20240110	1860	15.59	20240806	4795	-55.16	20240110	1860	15.59	20240806	4.34	N	060310	500	255 억		3652664	N	N	0	N	00	N
122	20240808	160515	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2075	-35	5	-1.66	716175995	344265	107.31	2110	2115	2040	2740	1480	2110	2080.32	7.16	0	-5278	2230	2170	2085	2025	1940	2200	2055	255	630	500	1300	5	1	51084642	1060	38.43	2.08	03	0.67	54.00	998.00	4795	20240110	-56.73	1860	20240806	11.56	4795	-56.73	20240110	1860	11.56	20240806	4795	-56.73	20240110	1860	11.56	20240806	4.87	N	060310	500	255 억		3657942	N	N	0	N	00	N
123	20240808	150519	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2080	-30	5	-1.42	675891400	324868	101.27	2110	2115	2040	2740	1480	2110	2080.51	7.16	0	-5809	2230	2170	2085	2025	1940	2200	2055	255	630	500	1300	5	1	51084642	1063	38.52	2.08	03	0.64	54.00	998.00	4795	20240110	-56.62	1860	20240806	11.83	4795	-56.62	20240110	1860	11.83	20240806	4795	-56.62	20240110	1860	11.83	20240806	4.87	N	060310	500	255 억		3657942	N	N	0	N	00	N
124	20240808	140521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2085	-25	5	-1.18	611773940	294117	91.68	2110	2115	2040	2740	1480	2110	2080.04	7.16	0	-2479	2230	2170	2085	2025	1940	2200	2055	255	630	500	1300	5	1	51084642	1065	38.61	2.09	03	0.58	54.00	998.00	4795	20240110	-56.52	1860	20240806	12.10	4795	-56.52	20240110	1860	12.10	20240806	4795	-56.52	20240110	1860	12.10	20240806	4.87	N	060310	500	255 억		3657942	N	N	0	N	00	N
125	20240808	130523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2095	-15	5	-0.71	557483455	268074	83.56	2110	2115	2040	2740	1480	2110	2079.59	7.16	0	12559	2230	2170	2085	2025	1940	2200	2055	255	630	500	1300	5	1	51084642	1070	38.80	2.10	03	0.52	54.00	998.00	4795	20240110	-56.31	1860	20240806	12.63	4795	-56.31	20240110	1860	12.63	20240806	4795	-56.31	20240110	1860	12.63	20240806	4.87	N	060310	500	255 억		3657942	N	N	0	N	00	N
126	20240808	120527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2070	-40	5	-1.90	448794720	216001	67.33	2110	2115	2040	2740	1480	2110	2077.74	7.16	0	-14380	2230	2170	2085	2025	1940	2200	2055	255	630	500	1300	5	1	51084642	1057	38.33	2.07	03	0.42	54.00	998.00	4795	20240110	-56.83	1860	20240806	11.29	4795	-56.83	20240110	1860	11.29	20240806	4795	-56.83	20240110	1860	11.29	20240806	4.87	N	060310	500	255 억		3657942	N	N	0	N	00	N
127	20240808	110523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2065	-45	5	-2.13	214110145	102853	32.06	2110	2115	2040	2740	1480	2110	2081.71	7.16	0	-28505	2230	2170	2085	2025	1940	2200	2055	255	630	500	1300	5	1	51084642	1055	38.24	2.07	03	0.20	54.00	998.00	4795	20240110	-56.93	1860	20240806	11.02	4795	-56.93	20240110	1860	11.02	20240806	4795	-56.93	20240110	1860	11.02	20240806	4.87	N	060310	500	255 억		3657942	N	N	0	N	00	N
128	20240808	100519	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2070	-40	5	-1.90	186068500	89300	27.84	2110	2115	2040	2740	1480	2110	2083.63	7.16	0	-25170	2230	2170	2085	2025	1940	2200	2055	255	630	500	1300	5	1	51084642	1057	38.33	2.07	03	0.17	54.00	998.00	4795	20240110	-56.83	1860	20240806	11.29	4795	-56.83	20240110	1860	11.29	20240806	4795	-56.83	20240110	1860	11.29	20240806	4.87	N	060310	500	255 억		3657942	N	N	0	N	00	N
129	20240808	090517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2095	-15	5	-0.71	41903430	19954	6.22	2110	2115	2070	2740	1480	2110	2100.00	7.16	0	-8088	2230	2170	2085	2025	1940	2200	2055	255	630	500	1300	5	1	51084642	1070	38.80	2.10	03	0.04	54.00	998.00	4795	20240110	-56.31	1860	20240806	12.63	4795	-56.31	20240110	1860	12.63	20240806	4795	-56.31	20240110	1860	12.63	20240806	4.87	N	060310	500	255 억		3657942	N	N	0	N	00	N
130	20240807	160510	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2110	55	2	2.68	670619445	318903	28.51	2000	2145	2000	2670	1440	2055	2102.89	7.08	0	41161	2225	2140	2000	1915	1775	2182	1957	255	615	500	1270	5	1	51084642	1078	39.07	2.11	03	0.62	54.00	998.00	4795	20240110	-56.00	1860	20240806	13.44	4795	-56.00	20240110	1860	13.44	20240806	4795	-56.00	20240110	1860	13.44	20240806	5.38	N	060310	500	255 억		3616185	N	N	0	N	00	N
131	20240807	150517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2110	55	2	2.68	647492460	307934	27.53	2000	2145	2000	2670	1440	2055	2102.70	7.08	0	44623	2225	2140	2000	1915	1775	2182	1957	255	615	500	1270	5	1	51084642	1078	39.07	2.11	03	0.60	54.00	998.00	4795	20240110	-56.00	1860	20240806	13.44	4795	-56.00	20240110	1860	13.44	20240806	4795	-56.00	20240110	1860	13.44	20240806	5.38	N	060310	500	255 억		3616185	N	N	0	N	00	N
132	20240807	140520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	65	2	3.16	562229250	267515	23.92	2000	2145	2000	2670	1440	2055	2101.67	7.08	0	64827	2225	2140	2000	1915	1775	2182	1957	255	615	500	1270	5	1	51084642	1083	39.26	2.12	03	0.52	54.00	998.00	4795	20240110	-55.79	1860	20240806	13.98	4795	-55.79	20240110	1860	13.98	20240806	4795	-55.79	20240110	1860	13.98	20240806	5.38	N	060310	500	255 억		3616185	N	N	0	N	00	N
133	20240807	130516	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2115	60	2	2.92	524615615	249783	22.33	2000	2145	2000	2670	1440	2055	2100.29	7.08	0	54960	2225	2140	2000	1915	1775	2182	1957	255	615	500	1270	5	1	51084642	1080	39.17	2.12	03	0.49	54.00	998.00	4795	20240110	-55.89	1860	20240806	13.71	4795	-55.89	20240110	1860	13.71	20240806	4795	-55.89	20240110	1860	13.71	20240806	5.38	N	060310	500	255 억		3616185	N	N	0	N	00	N
134	20240807	120519	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2130	75	2	3.65	479774865	228687	20.45	2000	2145	2000	2670	1440	2055	2097.95	7.08	0	58725	2225	2140	2000	1915	1775	2182	1957	255	615	500	1270	5	1	51084642	1088	39.44	2.13	03	0.45	54.00	998.00	4795	20240110	-55.58	1860	20240806	14.52	4795	-55.58	20240110	1860	14.52	20240806	4795	-55.58	20240110	1860	14.52	20240806	5.38	N	060310	500	255 억		3616185	N	N	0	N	00	N
135	20240807	110517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2110	55	2	2.68	366559495	175606	15.70	2000	2135	2000	2670	1440	2055	2087.40	7.08	0	21392	2225	2140	2000	1915	1775	2182	1957	255	615	500	1270	5	1	51084642	1078	39.07	2.11	03	0.34	54.00	998.00	4795	20240110	-56.00	1860	20240806	13.44	4795	-56.00	20240110	1860	13.44	20240806	4795	-56.00	20240110	1860	13.44	20240806	5.38	N	060310	500	255 억		3616185	N	N	0	N	00	N
136	20240807	100513	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2095	40	2	1.95	258456210	124501	11.13	2000	2125	2000	2670	1440	2055	2075.94	7.08	0	5552	2225	2140	2000	1915	1775	2182	1957	255	615	500	1270	5	1	51084642	1070	38.80	2.10	03	0.24	54.00	998.00	4795	20240110	-56.31	1860	20240806	12.63	4795	-56.31	20240110	1860	12.63	20240806	4795	-56.31	20240110	1860	12.63	20240806	5.38	N	060310	500	255 억		3616185	N	N	0	N	00	N
137	20240807	090513	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2070	15	2	0.73	79714310	39352	3.52	2000	2075	2000	2670	1440	2055	2025.67	7.08	0	17547	2225	2140	2000	1915	1775	2182	1957	255	615	500	1270	5	1	51084642	1057	38.33	2.07	03	0.08	54.00	998.00	4795	20240110	-56.83	1860	20240806	11.29	4795	-56.83	20240110	1860	11.29	20240806	4795	-56.83	20240110	1860	11.29	20240806	5.38	N	060310	500	255 억		3616185	N	N	0	N	00	N
138	20240806	160507	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2055	126	2	6.53	2218145925	1110318	77.33	1860	2085	1860	2505	1351	1929	1998.08	6.39	0	349448	2289	2109	2010	1830	1731	2059	1780	255	576	500	1190	5	1	51084642	1050	38.06	2.06	03	2.17	54.00	998.00	4795	20240110	-57.14	1860	20240806	10.48	4795	-57.14	20240110	1860	10.48	20240806	4795	-57.14	20240110	1860	10.48	20240806	5.43	N	060310	500	255 억		3266383	N	N	0	N	00	N
139	20240806	150516	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2070	141	2	7.31	2135104745	1069996	74.52	1860	2085	1860	2505	1351	1929	1995.80	6.39	0	336168	2289	2109	2010	1830	1731	2059	1780	255	576	500	1190	5	1	51084642	1057	38.33	2.07	03	2.09	54.00	998.00	4795	20240110	-56.83	1860	20240806	11.29	4795	-56.83	20240110	1860	11.29	20240806	4795	-56.83	20240110	1860	11.29	20240806	5.43	N	060310	500	255 억		3266383	N	N	0	N	00	N
140	20240806	140513	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2070	141	2	7.31	2046672415	1027220	71.54	1860	2085	1860	2505	1351	1929	1992.80	6.39	0	310404	2289	2109	2010	1830	1731	2059	1780	255	576	500	1190	5	1	51084642	1057	38.33	2.07	03	2.01	54.00	998.00	4795	20240110	-56.83	1860	20240806	11.29	4795	-56.83	20240110	1860	11.29	20240806	4795	-56.83	20240110	1860	11.29	20240806	5.43	N	060310	500	255 억		3266383	N	N	0	N	00	N
141	20240806	130512	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2065	136	2	7.05	1965454115	987758	68.79	1860	2085	1860	2505	1351	1929	1990.17	6.39	0	284805	2289	2109	2010	1830	1731	2059	1780	255	576	500	1190	5	1	51084642	1055	38.24	2.07	03	1.93	54.00	998.00	4795	20240110	-56.93	1860	20240806	11.02	4795	-56.93	20240110	1860	11.02	20240806	4795	-56.93	20240110	1860	11.02	20240806	5.43	N	060310	500	255 억		3266383	N	N	0	N	00	N
142	20240806	120516	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2040	111	2	5.75	1914075290	962731	67.05	1860	2085	1860	2505	1351	1929	1988.53	6.39	0	264571	2289	2109	2010	1830	1731	2059	1780	255	576	500	1190	5	1	51084642	1042	37.78	2.04	03	1.88	54.00	998.00	4795	20240110	-57.46	1860	20240806	9.68	4795	-57.46	20240110	1860	9.68	20240806	4795	-57.46	20240110	1860	9.68	20240806	5.43	N	060310	500	255 억		3266383	N	N	0	N	00	N
143	20240806	110511	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2045	116	2	6.01	1813410280	913488	63.62	1860	2085	1860	2505	1351	1929	1985.51	6.39	0	238503	2289	2109	2010	1830	1731	2059	1780	255	576	500	1190	5	1	51084642	1045	37.87	2.05	03	1.79	54.00	998.00	4795	20240110	-57.35	1860	20240806	9.95	4795	-57.35	20240110	1860	9.95	20240806	4795	-57.35	20240110	1860	9.95	20240806	5.43	N	060310	500	255 억		3266383	N	N	0	N	00	N
144	20240806	100509	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2085	156	2	8.09	1573832990	796549	55.48	1860	2085	1860	2505	1351	1929	1976.16	6.39	0	267337	2289	2109	2010	1830	1731	2059	1780	255	576	500	1190	5	1	51084642	1065	38.61	2.09	03	1.56	54.00	998.00	4795	20240110	-56.52	1860	20240806	12.10	4795	-56.52	20240110	1860	12.10	20240806	4795	-56.52	20240110	1860	12.10	20240806	5.43	N	060310	500	255 억		3266383	N	N	0	N	00	N
145	20240806	090511	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2000	71	2	3.68	755462123	394023	27.44	1860	2040	1860	2505	1351	1929	1917.13	6.39	0	117101	2289	2109	2010	1830	1731	2059	1780	255	576	500	1190	5	1	51084642	1022	37.04	2.00	03	0.77	54.00	998.00	4795	20240110	-58.29	1860	20240806	7.53	4795	-58.29	20240110	1860	7.53	20240806	4795	-58.29	20240110	1860	7.53	20240806	5.43	N	060310	500	255 억		3266383	N	N	0	N	00	N
146	20240805	160502	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1929	-291	5	-13.11	2899576196	1415878	288.14	2190	2190	1911	2885	1555	2220	2047.97	6.58	0	-95599	2353	2286	2253	2186	2153	2270	2170	255	665	500	1370	1	1	51084642	985	35.72	1.93	03	2.77	54.00	998.00	4795	20240110	-59.77	1911	20240805	0.94	4795	-59.77	20240110	1911	0.94	20240805	4795	-59.77	20240110	1911	0.94	20240805	5.44	N	060310	500	255 억		3361982	N	N	0	N	00	N
147	20240805	150509	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1962	-258	5	-11.62	2669158995	1296245	263.79	2190	2190	1912	2885	1555	2220	2059.13	6.58	0	-113500	2353	2286	2253	2186	2153	2270	2170	255	665	500	1370	1	1	51084642	1002	36.33	1.97	03	2.54	54.00	998.00	4795	20240110	-59.08	1912	20240805	2.62	4795	-59.08	20240110	1912	2.62	20240805	4795	-59.08	20240110	1912	2.62	20240805	5.44	N	060310	500	255 억		3361982	N	N	0	N	00	N
148	20240805	140512	58	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2045	-175	5	-7.88	2134416270	1024887	208.57	2190	2190	2035	2885	1555	2220	2082.57	6.58	0	-118300	2353	2286	2253	2186	2153	2270	2170	255	665	500	1370	5	1	51084642	1045	37.87	2.05	03	2.01	54.00	998.00	4795	20240110	-57.35	2035	20240805	0.49	4795	-57.35	20240110	2035	0.49	20240805	4795	-57.35	20240110	2035	0.49	20240805	5.44	N	060310	500	255 억		3361982	N	N	0	N	00	N
149	20240805	130509	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2050	-170	5	-7.66	1819162550	870571	177.16	2190	2190	2045	2885	1555	2220	2089.60	6.58	0	-84786	2353	2286	2253	2186	2153	2270	2170	255	665	500	1370	5	1	51084642	1047	37.96	2.05	03	1.70	54.00	998.00	4795	20240110	-57.25	2045	20240805	0.24	4795	-57.25	20240110	2045	0.24	20240805	4795	-57.25	20240110	2045	0.24	20240805	5.44	N	060310	500	255 억		3361982	N	N	0	N	00	N
150	20240805	120506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2085	-135	5	-6.08	1361485920	648658	132.00	2190	2190	2075	2885	1555	2220	2098.90	6.58	0	-62016	2353	2286	2253	2186	2153	2270	2170	255	665	500	1370	5	1	51084642	1065	38.61	2.09	03	1.27	54.00	998.00	4795	20240110	-56.52	2055	20231031	1.46	4795	-56.52	20240110	2075	0.48	20240805	4795	-56.52	20240110	2055	1.46	20231031	5.44	N	060310	500	255 억		3361982	N	N	0	N	00	N
151	20240805	110510	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2090	-130	5	-5.86	1092778555	519703	105.76	2190	2190	2075	2885	1555	2220	2102.67	6.58	0	-37453	2353	2286	2253	2186	2153	2270	2170	255	665	500	1370	5	1	51084642	1068	38.70	2.09	03	1.02	54.00	998.00	4795	20240110	-56.41	2055	20231031	1.70	4795	-56.41	20240110	2075	0.72	20240805	4795	-56.41	20240110	2055	1.70	20231031	5.44	N	060310	500	255 억		3361982	N	N	0	N	00	N
152	20240805	100505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2110	-110	5	-4.95	738174800	350368	71.30	2190	2190	2080	2885	1555	2220	2106.81	6.58	0	1791	2353	2286	2253	2186	2153	2270	2170	255	665	500	1370	5	1	51084642	1078	39.07	2.11	03	0.69	54.00	998.00	4795	20240110	-56.00	2055	20231031	2.68	4795	-56.00	20240110	2080	1.44	20240805	4795	-56.00	20240110	2055	2.68	20231031	5.44	N	060310	500	255 억		3361982	N	N	0	N	00	N
153	20240805	090503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2110	-110	5	-4.95	111161000	51827	10.55	2190	2190	2110	2885	1555	2220	2144.65	6.58	0	214	2353	2286	2253	2186	2153	2270	2170	255	665	500	1370	5	1	51084642	1078	39.07	2.11	03	0.10	54.00	998.00	4795	20240110	-56.00	2055	20231031	2.68	4795	-56.00	20240110	2110	0.00	20240805	4795	-56.00	20240110	2055	2.68	20231031	5.44	N	060310	500	255 억		3361982	N	N	0	N	00	N
154	20240802	160458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2220	-115	5	-4.93	1090418320	486192	171.79	2320	2320	2220	3035	1635	2335	2242.87	7.03	0	-228176	2395	2365	2340	2310	2285	2380	2325	255	700	500	1440	5	1	51084642	1134	41.11	2.22	03	0.95	54.00	998.00	4795	20240110	-53.70	2055	20231031	8.03	4795	-53.70	20240110	2205	0.68	20240723	4795	-53.70	20240110	2055	8.03	20231031	5.52	N	060310	500	255 억		3588949	N	N	0	N	00	N
155	20240802	150457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2230	-105	5	-4.50	970707690	432284	152.74	2320	2320	2220	3035	1635	2335	2245.53	7.03	0	-218942	2395	2365	2340	2310	2285	2380	2325	255	700	500	1440	5	1	51084642	1139	41.30	2.23	03	0.85	54.00	998.00	4795	20240110	-53.49	2055	20231031	8.52	4795	-53.49	20240110	2205	1.13	20240723	4795	-53.49	20240110	2055	8.52	20231031	5.52	N	060310	500	255 억		3588949	N	N	0	N	00	N
156	20240802	140501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2235	-100	5	-4.28	769924360	342102	120.88	2320	2320	2225	3035	1635	2335	2250.57	7.03	0	-153813	2395	2365	2340	2310	2285	2380	2325	255	700	500	1440	5	1	51084642	1142	41.39	2.24	03	0.67	54.00	998.00	4795	20240110	-53.39	2055	20231031	8.76	4795	-53.39	20240110	2205	1.36	20240723	4795	-53.39	20240110	2055	8.76	20231031	5.52	N	060310	500	255 억		3588949	N	N	0	N	00	N
157	20240802	130500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2245	-90	5	-3.85	644086235	285684	100.94	2320	2320	2230	3035	1635	2335	2254.54	7.03	0	-142362	2395	2365	2340	2310	2285	2380	2325	255	700	500	1440	5	1	51084642	1147	41.57	2.25	03	0.56	54.00	998.00	4795	20240110	-53.18	2055	20231031	9.25	4795	-53.18	20240110	2205	1.81	20240723	4795	-53.18	20240110	2055	9.25	20231031	5.52	N	060310	500	255 억		3588949	N	N	0	N	00	N
158	20240802	120500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2235	-100	5	-4.28	610368585	270622	95.62	2320	2320	2230	3035	1635	2335	2255.43	7.03	0	-134753	2395	2365	2340	2310	2285	2380	2325	255	700	500	1440	5	1	51084642	1142	41.39	2.24	03	0.53	54.00	998.00	4795	20240110	-53.39	2055	20231031	8.76	4795	-53.39	20240110	2205	1.36	20240723	4795	-53.39	20240110	2055	8.76	20231031	5.52	N	060310	500	255 억		3588949	N	N	0	N	00	N
159	20240802	110500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2255	-80	5	-3.43	403937615	178390	63.03	2320	2320	2245	3035	1635	2335	2264.35	7.03	0	-78652	2395	2365	2340	2310	2285	2380	2325	255	700	500	1440	5	1	51084642	1152	41.76	2.26	03	0.35	54.00	998.00	4795	20240110	-52.97	2055	20231031	9.73	4795	-52.97	20240110	2205	2.27	20240723	4795	-52.97	20240110	2055	9.73	20231031	5.52	N	060310	500	255 억		3588949	N	N	0	N	00	N
160	20240802	100457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2255	-80	5	-3.43	285397610	125774	44.44	2320	2320	2245	3035	1635	2335	2269.13	7.03	0	-60628	2395	2365	2340	2310	2285	2380	2325	255	700	500	1440	5	1	51084642	1152	41.76	2.26	03	0.25	54.00	998.00	4795	20240110	-52.97	2055	20231031	9.73	4795	-52.97	20240110	2205	2.27	20240723	4795	-52.97	20240110	2055	9.73	20231031	5.52	N	060310	500	255 억		3588949	N	N	0	N	00	N
161	20240802	090502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2280	-55	5	-2.36	80432755	35056	12.39	2320	2320	2265	3035	1635	2335	2294.41	7.03	0	-20869	2395	2365	2340	2310	2285	2380	2325	255	700	500	1440	5	1	51084642	1165	42.22	2.28	03	0.07	54.00	998.00	4795	20240110	-52.45	2055	20231031	10.95	4795	-52.45	20240110	2205	3.40	20240723	4795	-52.45	20240110	2055	10.95	20231031	5.52	N	060310	500	255 억		3588949	N	N	0	N	00	N
162	20240801	160456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2335	30	2	1.30	657201265	280928	85.83	2315	2370	2315	2995	1615	2305	2339.39	6.85	0	90471	2365	2335	2290	2260	2215	2350	2275	255	690	500	1420	5	1	51084642	1193	43.24	2.34	03	0.55	54.00	998.00	4795	20240110	-51.30	2055	20231031	13.63	4795	-51.30	20240110	2205	5.90	20240723	4795	-51.30	20240110	2055	13.63	20231031	5.53	N	060310	500	255 억		3499039	N	N	0	N	00	N
163	20240801	150510	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2335	30	2	1.30	637207715	272358	83.22	2315	2370	2315	2995	1615	2305	2339.60	6.85	0	92767	2365	2335	2290	2260	2215	2350	2275	255	690	500	1420	5	1	51084642	1193	43.24	2.34	03	0.53	54.00	998.00	4795	20240110	-51.30	2055	20231031	13.63	4795	-51.30	20240110	2205	5.90	20240723	4795	-51.30	20240110	2055	13.63	20231031	5.53	N	060310	500	255 억		3499039	N	N	0	N	00	N
164	20240801	140506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2335	30	2	1.30	567941330	242655	74.14	2315	2370	2315	2995	1615	2305	2340.53	6.85	0	96681	2365	2335	2290	2260	2215	2350	2275	255	690	500	1420	5	1	51084642	1193	43.24	2.34	03	0.48	54.00	998.00	4795	20240110	-51.30	2055	20231031	13.63	4795	-51.30	20240110	2205	5.90	20240723	4795	-51.30	20240110	2055	13.63	20231031	5.53	N	060310	500	255 억		3499039	N	N	0	N	00	N
165	20240801	130458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2335	30	2	1.30	518646240	221543	67.69	2315	2370	2315	2995	1615	2305	2341.06	6.85	0	86971	2365	2335	2290	2260	2215	2350	2275	255	690	500	1420	5	1	51084642	1193	43.24	2.34	03	0.43	54.00	998.00	4795	20240110	-51.30	2055	20231031	13.63	4795	-51.30	20240110	2205	5.90	20240723	4795	-51.30	20240110	2055	13.63	20231031	5.53	N	060310	500	255 억		3499039	N	N	0	N	00	N
166	20240801	120502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2345	40	2	1.74	491183415	209799	64.10	2315	2370	2315	2995	1615	2305	2341.21	6.85	0	83773	2365	2335	2290	2260	2215	2350	2275	255	690	500	1420	5	1	51084642	1198	43.43	2.35	03	0.41	54.00	998.00	4795	20240110	-51.09	2055	20231031	14.11	4795	-51.09	20240110	2205	6.35	20240723	4795	-51.09	20240110	2055	14.11	20231031	5.53	N	060310	500	255 억		3499039	N	N	0	N	00	N
167	20240801	110502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2335	30	2	1.30	411432960	175663	53.67	2315	2370	2315	2995	1615	2305	2342.17	6.85	0	76229	2365	2335	2290	2260	2215	2350	2275	255	690	500	1420	5	1	51084642	1193	43.24	2.34	03	0.34	54.00	998.00	4795	20240110	-51.30	2055	20231031	13.63	4795	-51.30	20240110	2205	5.90	20240723	4795	-51.30	20240110	2055	13.63	20231031	5.53	N	060310	500	255 억		3499039	N	N	0	N	00	N
168	20240801	100459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2330	25	2	1.08	385340210	164463	50.25	2315	2370	2315	2995	1615	2305	2343.02	6.85	0	73843	2365	2335	2290	2260	2215	2350	2275	255	690	500	1420	5	1	51084642	1190	43.15	2.33	03	0.32	54.00	998.00	4795	20240110	-51.41	2055	20231031	13.38	4795	-51.41	20240110	2205	5.67	20240723	4795	-51.41	20240110	2055	13.38	20231031	5.53	N	060310	500	255 억		3499039	N	N	0	N	00	N
169	20240801	090451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2355	50	2	2.17	122302730	52161	15.94	2315	2370	2315	2995	1615	2305	2344.72	6.85	0	33450	2365	2335	2290	2260	2215	2350	2275	255	690	500	1420	5	1	51084642	1203	43.61	2.36	03	0.10	54.00	998.00	4795	20240110	-50.89	2055	20231031	14.60	4795	-50.89	20240110	2205	6.80	20240723	4795	-50.89	20240110	2055	14.60	20231031	5.53	N	060310	500	255 억		3499039	N	N	0	N	00	N