KissMeData/464080/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	161317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	170	2	2.58	13825822980	2006625	14.30	6540	7130	6510	8550	4610	6580	6890.90	0.27	0	73929	8033	7306	6933	6206	5833	7120	6020	18	1970	100	4600	10	1	17529140	1183	10.29	5.25	12	11.45	656.00	1285.00	21100	20240625	-68.01	4975	20240823	35.68	21100	-68.01	20240625	4975	35.68	20240823	21100	-68.01	20240625	4975	35.68	20240823	0.78	N	464080	100	17 억		47981	N	N	0	N	00	N
3	20240830	151333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6780	200	2	3.04	13460386060	1952582	13.92	6540	7130	6510	8550	4610	6580	6893.79	0.27	0	70690	8033	7306	6933	6206	5833	7120	6020	18	1970	100	4600	10	1	17529140	1188	10.34	5.28	12	11.14	656.00	1285.00	21100	20240625	-67.87	4975	20240823	36.28	21100	-67.87	20240625	4975	36.28	20240823	21100	-67.87	20240625	4975	36.28	20240823	0.78	N	464080	100	17 억		47981	N	N	0	N	00	N
4	20240830	141332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6700	120	2	1.82	12802179210	1855073	13.22	6540	7130	6510	8550	4610	6580	6901.34	0.27	0	54705	8033	7306	6933	6206	5833	7120	6020	18	1970	100	4600	10	1	17529140	1174	10.21	5.21	12	10.58	656.00	1285.00	21100	20240625	-68.25	4975	20240823	34.67	21100	-68.25	20240625	4975	34.67	20240823	21100	-68.25	20240625	4975	34.67	20240823	0.78	N	464080	100	17 억		47981	N	N	0	N	00	N
5	20240830	131323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6770	190	2	2.89	11849952360	1713944	12.21	6540	7130	6510	8550	4610	6580	6914.04	0.27	0	40412	8033	7306	6933	6206	5833	7120	6020	18	1970	100	4600	10	1	17529140	1187	10.32	5.27	12	9.78	656.00	1285.00	21100	20240625	-67.91	4975	20240823	36.08	21100	-67.91	20240625	4975	36.08	20240823	21100	-67.91	20240625	4975	36.08	20240823	0.78	N	464080	100	17 억		47981	N	N	0	N	00	N
6	20240830	121330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6840	260	2	3.95	11118545040	1606351	11.45	6540	7130	6510	8550	4610	6580	6921.82	0.27	0	27870	8033	7306	6933	6206	5833	7120	6020	18	1970	100	4600	10	1	17529140	1199	10.43	5.32	12	9.16	656.00	1285.00	21100	20240625	-67.58	4975	20240823	37.49	21100	-67.58	20240625	4975	37.49	20240823	21100	-67.58	20240625	4975	37.49	20240823	0.78	N	464080	100	17 억		47981	N	N	0	N	00	N
7	20240830	111342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6880	300	2	4.56	10563410190	1525904	10.87	6540	7130	6510	8550	4610	6580	6922.94	0.27	0	24704	8033	7306	6933	6206	5833	7120	6020	18	1970	100	4600	10	1	17529140	1206	10.49	5.35	12	8.70	656.00	1285.00	21100	20240625	-67.39	4975	20240823	38.29	21100	-67.39	20240625	4975	38.29	20240823	21100	-67.39	20240625	4975	38.29	20240823	0.78	N	464080	100	17 억		47981	N	N	0	N	00	N
8	20240830	101336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	350	2	5.32	8991038990	1298792	9.26	6540	7130	6510	8550	4610	6580	6922.87	0.27	0	26754	8033	7306	6933	6206	5833	7120	6020	18	1970	100	4600	10	1	17529140	1215	10.56	5.39	12	7.41	656.00	1285.00	21100	20240625	-67.16	4975	20240823	39.30	21100	-67.16	20240625	4975	39.30	20240823	21100	-67.16	20240625	4975	39.30	20240823	0.78	N	464080	100	17 억		47981	N	N	0	N	00	N
9	20240830	091340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	220	2	3.34	2373122960	350935	2.50	6540	6930	6510	8550	4610	6580	6762.78	0.27	0	43929	8033	7306	6933	6206	5833	7120	6020	18	1970	100	4600	10	1	17529140	1192	10.37	5.29	12	2.00	656.00	1285.00	21100	20240625	-67.77	4975	20240823	36.68	21100	-67.77	20240625	4975	36.68	20240823	21100	-67.77	20240625	4975	36.68	20240823	0.78	N	464080	100	17 억		47981	N	N	0	N	00	N
10	20240829	161340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6580	200	2	3.13	99478113920	13958328	678.43	7110	7660	6560	8290	4470	6380	7127.03	1.24	0	-172801	6873	6626	6313	6066	5753	6750	6190	18	1910	100	4460	10	1	17529140	1153	10.03	5.12	12	79.63	656.00	1285.00	21100	20240625	-68.82	4975	20240823	32.26	21100	-68.82	20240625	4975	32.26	20240823	21100	-68.82	20240625	4975	32.26	20240823	0.55	N	464080	100	17 억		217225	N	N	0	N	00	N
11	20240829	151353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6720	340	2	5.33	98236076730	13770486	669.30	7110	7660	6650	8290	4470	6380	7133.81	1.24	0	-175650	6873	6626	6313	6066	5753	6750	6190	18	1910	100	4460	10	1	17529140	1178	10.24	5.23	12	78.56	656.00	1285.00	21100	20240625	-68.15	4975	20240823	35.08	21100	-68.15	20240625	4975	35.08	20240823	21100	-68.15	20240625	4975	35.08	20240823	0.55	N	464080	100	17 억		217225	N	N	0	N	00	N
12	20240829	141354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	720	2	11.29	93574787970	13091005	636.27	7110	7660	6650	8290	4470	6380	7148.02	1.24	0	-213699	6873	6626	6313	6066	5753	6750	6190	18	1910	100	4460	10	1	17529140	1245	10.82	5.53	12	74.68	656.00	1285.00	21100	20240625	-66.35	4975	20240823	42.71	21100	-66.35	20240625	4975	42.71	20240823	21100	-66.35	20240625	4975	42.71	20240823	0.55	N	464080	100	17 억		217225	N	N	0	N	00	N
13	20240829	131354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7300	920	2	14.42	84410919630	11817199	574.36	7110	7660	6650	8290	4470	6380	7143.06	1.24	0	-205728	6873	6626	6313	6066	5753	6750	6190	18	1910	100	4460	10	1	17529140	1280	11.13	5.68	12	67.41	656.00	1285.00	21100	20240625	-65.40	4975	20240823	46.73	21100	-65.40	20240625	4975	46.73	20240823	21100	-65.40	20240625	4975	46.73	20240823	0.55	N	464080	100	17 억		217225	N	N	0	N	00	N
14	20240829	121352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6830	450	2	7.05	53787036720	7641441	371.40	7110	7470	6650	8290	4470	6380	7038.86	1.24	0	-211178	6873	6626	6313	6066	5753	6750	6190	18	1910	100	4460	10	1	17529140	1197	10.41	5.32	12	43.59	656.00	1285.00	21100	20240625	-67.63	4975	20240823	37.29	21100	-67.63	20240625	4975	37.29	20240823	21100	-67.63	20240625	4975	37.29	20240823	0.55	N	464080	100	17 억		217225	N	N	0	N	00	N
15	20240829	111352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6870	490	2	7.68	49903791080	7082217	344.22	7110	7470	6650	8290	4470	6380	7046.35	1.24	0	-212443	6873	6626	6313	6066	5753	6750	6190	18	1910	100	4460	10	1	17529140	1204	10.47	5.35	12	40.40	656.00	1285.00	21100	20240625	-67.44	4975	20240823	38.09	21100	-67.44	20240625	4975	38.09	20240823	21100	-67.44	20240625	4975	38.09	20240823	0.55	N	464080	100	17 억		217225	N	N	0	N	00	N
16	20240829	101342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	380	2	5.96	32281515200	4595598	223.36	7110	7470	6650	8290	4470	6380	7024.44	1.24	0	-211890	6873	6626	6313	6066	5753	6750	6190	18	1910	100	4460	10	1	17529140	1185	10.30	5.26	12	26.22	656.00	1285.00	21100	20240625	-67.96	4975	20240823	35.88	21100	-67.96	20240625	4975	35.88	20240823	21100	-67.96	20240625	4975	35.88	20240823	0.55	N	464080	100	17 억		217225	N	N	0	N	00	N
17	20240829	091352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6900	520	2	8.15	21845611650	3076828	149.55	7110	7470	6720	8290	4470	6380	7100.04	1.24	0	-187056	6873	6626	6313	6066	5753	6750	6190	18	1910	100	4460	10	1	17529140	1210	10.52	5.37	12	17.55	656.00	1285.00	21100	20240625	-67.30	4975	20240823	38.69	21100	-67.30	20240625	4975	38.69	20240823	21100	-67.30	20240625	4975	38.69	20240823	0.55	N	464080	100	17 억		217225	N	N	0	N	00	N
18	20240828	161306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	130	2	2.08	10690072760	1705691	30.48	6250	6560	6000	8120	4380	6250	6262.42	1.06	0	27677	7123	6686	6273	5836	5423	6905	6055	18	1870	100	4370	10	1	17529140	1118	9.73	4.96	12	9.73	656.00	1285.00	21100	20240625	-69.76	4975	20240823	28.24	21100	-69.76	20240625	4975	28.24	20240823	21100	-69.76	20240625	4975	28.24	20240823	0.38	N	464080	100	17 억		186075	N	N	0	N	00	N
19	20240828	151316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	30	2	0.48	9305092550	1488413	26.60	6250	6560	6000	8120	4380	6250	6251.69	1.06	0	33697	7123	6686	6273	5836	5423	6905	6055	18	1870	100	4370	10	1	17529140	1101	9.57	4.89	12	8.49	656.00	1285.00	21100	20240625	-70.24	4975	20240823	26.23	21100	-70.24	20240625	4975	26.23	20240823	21100	-70.24	20240625	4975	26.23	20240823	0.38	N	464080	100	17 억		186075	N	N	0	N	00	N
20	20240828	141316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-160	5	-2.56	8146725760	1302367	23.27	6250	6560	6000	8120	4380	6250	6255.33	1.06	0	43920	7123	6686	6273	5836	5423	6905	6055	18	1870	100	4370	10	1	17529140	1068	9.28	4.74	12	7.43	656.00	1285.00	21100	20240625	-71.14	4975	20240823	22.41	21100	-71.14	20240625	4975	22.41	20240823	21100	-71.14	20240625	4975	22.41	20240823	0.38	N	464080	100	17 억		186075	N	N	0	N	00	N
21	20240828	131317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-20	5	-0.32	6875178880	1093522	19.54	6250	6560	6070	8120	4380	6250	6287.23	1.06	0	-1808	7123	6686	6273	5836	5423	6905	6055	18	1870	100	4370	10	1	17529140	1092	9.50	4.85	12	6.24	656.00	1285.00	21100	20240625	-70.47	4975	20240823	25.23	21100	-70.47	20240625	4975	25.23	20240823	21100	-70.47	20240625	4975	25.23	20240823	0.38	N	464080	100	17 억		186075	N	N	0	N	00	N
22	20240828	121312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	-30	5	-0.48	6554314350	1041751	18.62	6250	6560	6070	8120	4380	6250	6291.68	1.06	0	5649	7123	6686	6273	5836	5423	6905	6055	18	1870	100	4370	10	1	17529140	1090	9.48	4.84	12	5.94	656.00	1285.00	21100	20240625	-70.52	4975	20240823	25.03	21100	-70.52	20240625	4975	25.03	20240823	21100	-70.52	20240625	4975	25.03	20240823	0.38	N	464080	100	17 억		186075	N	N	0	N	00	N
23	20240828	111311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	10	2	0.16	5949093200	944921	16.89	6250	6560	6070	8120	4380	6250	6295.93	1.06	0	41464	7123	6686	6273	5836	5423	6905	6055	18	1870	100	4370	10	1	17529140	1097	9.54	4.87	12	5.39	656.00	1285.00	21100	20240625	-70.33	4975	20240823	25.83	21100	-70.33	20240625	4975	25.83	20240823	21100	-70.33	20240625	4975	25.83	20240823	0.38	N	464080	100	17 억		186075	N	N	0	N	00	N
24	20240828	101339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	190	2	3.04	4014893340	639717	11.43	6250	6560	6070	8120	4380	6250	6276.10	1.06	0	43455	7123	6686	6273	5836	5423	6905	6055	18	1870	100	4370	10	1	17529140	1129	9.82	5.01	12	3.65	656.00	1285.00	21100	20240625	-69.48	4975	20240823	29.45	21100	-69.48	20240625	4975	29.45	20240823	21100	-69.48	20240625	4975	29.45	20240823	0.38	N	464080	100	17 억		186075	N	N	0	N	00	N
25	20240828	091336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	-80	5	-1.28	855047600	138081	2.47	6250	6260	6130	8120	4380	6250	6191.82	1.06	0	11979	7123	6686	6273	5836	5423	6905	6055	18	1870	100	4370	10	1	17529140	1082	9.41	4.80	12	0.79	656.00	1285.00	21100	20240625	-70.76	4975	20240823	24.02	21100	-70.76	20240625	4975	24.02	20240823	21100	-70.76	20240625	4975	24.02	20240823	0.38	N	464080	100	17 억		186075	N	N	0	N	00	N
26	20240827	161302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	330	2	5.57	35366484160	5569488	107.86	6040	6710	5860	7690	4150	5920	6350.24	1.00	0	12801	7133	6526	5793	5186	4453	6830	5490	18	1770	100	4140	10	1	17529140	1096	9.53	4.86	12	31.77	656.00	1285.00	21100	20240625	-70.38	4975	20240823	25.63	21100	-70.38	20240625	4975	25.63	20240823	21100	-70.38	20240625	4975	25.63	20240823	0.35	N	464080	100	17 억		175728	N	N	0	N	00	N
27	20240827	151312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	350	2	5.91	34162863340	5375907	104.11	6040	6710	5860	7690	4150	5920	6354.86	1.00	0	-7334	7133	6526	5793	5186	4453	6830	5490	18	1770	100	4140	10	1	17529140	1099	9.56	4.88	12	30.67	656.00	1285.00	21100	20240625	-70.28	4975	20240823	26.03	21100	-70.28	20240625	4975	26.03	20240823	21100	-70.28	20240625	4975	26.03	20240823	0.35	N	464080	100	17 억		175728	N	N	0	N	00	N
28	20240827	141317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	410	2	6.93	33058979050	5200188	100.71	6040	6710	5860	7690	4150	5920	6357.32	1.00	0	-17039	7133	6526	5793	5186	4453	6830	5490	18	1770	100	4140	10	1	17529140	1110	9.65	4.93	12	29.67	656.00	1285.00	21100	20240625	-70.00	4975	20240823	27.24	21100	-70.00	20240625	4975	27.24	20240823	21100	-70.00	20240625	4975	27.24	20240823	0.35	N	464080	100	17 억		175728	N	N	0	N	00	N
29	20240827	131322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	430	2	7.26	30703814190	4828973	93.52	6040	6710	5860	7690	4150	5920	6358.31	1.00	0	-46073	7133	6526	5793	5186	4453	6830	5490	18	1770	100	4140	10	1	17529140	1113	9.68	4.94	12	27.55	656.00	1285.00	21100	20240625	-69.91	4975	20240823	27.64	21100	-69.91	20240625	4975	27.64	20240823	21100	-69.91	20240625	4975	27.64	20240823	0.35	N	464080	100	17 억		175728	N	N	0	N	00	N
30	20240827	121321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	540	2	9.12	21255558030	3376673	65.39	6040	6630	5860	7690	4150	5920	6294.89	1.00	0	-14681	7133	6526	5793	5186	4453	6830	5490	18	1770	100	4140	10	1	17529140	1132	9.85	5.03	12	19.26	656.00	1285.00	21100	20240625	-69.38	4975	20240823	29.85	21100	-69.38	20240625	4975	29.85	20240823	21100	-69.38	20240625	4975	29.85	20240823	0.35	N	464080	100	17 억		175728	N	N	0	N	00	N
31	20240827	111320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	260	2	4.39	10203414610	1665735	32.26	6040	6350	5860	7690	4150	5920	6125.55	1.00	0	107477	7133	6526	5793	5186	4453	6830	5490	18	1770	100	4140	10	1	17529140	1083	9.42	4.81	12	9.50	656.00	1285.00	21100	20240625	-70.71	4975	20240823	24.22	21100	-70.71	20240625	4975	24.22	20240823	21100	-70.71	20240625	4975	24.22	20240823	0.35	N	464080	100	17 억		175728	N	N	0	N	00	N
32	20240827	101316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	260	2	4.39	8189792560	1338408	25.92	6040	6350	5860	7690	4150	5920	6119.15	1.00	0	91284	7133	6526	5793	5186	4453	6830	5490	18	1770	100	4140	10	1	17529140	1083	9.42	4.81	12	7.64	656.00	1285.00	21100	20240625	-70.71	4975	20240823	24.22	21100	-70.71	20240625	4975	24.22	20240823	21100	-70.71	20240625	4975	24.22	20240823	0.35	N	464080	100	17 억		175728	N	N	0	N	00	N
33	20240827	091318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-30	5	-0.51	1957401320	324851	6.29	6040	6110	5860	7690	4150	5920	6025.74	1.00	0	51715	7133	6526	5793	5186	4453	6830	5490	18	1770	100	4140	10	1	17529140	1032	8.98	4.58	12	1.85	656.00	1285.00	21100	20240625	-72.09	4975	20240823	18.39	21100	-72.09	20240625	4975	18.39	20240823	21100	-72.09	20240625	4975	18.39	20240823	0.35	N	464080	100	17 억		175728	N	N	0	N	00	N
34	20240826	161255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	770	2	14.95	30533281310	5133572	2320.35	5100	6400	5060	6690	3610	5150	5947.80	0.81	0	34188	5333	5241	5108	5016	4883	5175	4950	18	1540	100	3600	10	1	17529140	1038	9.02	4.61	12	29.29	656.00	1285.00	21100	20240625	-71.94	4975	20240823	18.99	21100	-71.94	20240625	4975	18.99	20240823	21100	-71.94	20240625	4975	18.99	20240823	0.36	N	464080	100	17 억		142014	N	N	0	N	00	N
35	20240826	151307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	680	2	13.20	29547598250	4966020	2244.62	5100	6400	5060	6690	3610	5150	5949.96	0.81	0	20795	5333	5241	5108	5016	4883	5175	4950	18	1540	100	3600	10	1	17529140	1022	8.89	4.54	12	28.33	656.00	1285.00	21100	20240625	-72.37	4975	20240823	17.19	21100	-72.37	20240625	4975	17.19	20240823	21100	-72.37	20240625	4975	17.19	20240823	0.36	N	464080	100	17 억		142014	N	N	0	N	00	N
36	20240826	141312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	880	2	17.09	22076080150	3688434	1667.16	5100	6400	5060	6690	3610	5150	5985.22	0.81	0	-17509	5333	5241	5108	5016	4883	5175	4950	18	1540	100	3600	10	1	17529140	1057	9.19	4.69	12	21.04	656.00	1285.00	21100	20240625	-71.42	4975	20240823	21.21	21100	-71.42	20240625	4975	21.21	20240823	21100	-71.42	20240625	4975	21.21	20240823	0.36	N	464080	100	17 억		142014	N	N	0	N	00	N
37	20240826	131312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	50	2	0.97	966790610	187309	84.66	5100	5340	5060	6690	3610	5150	5161.47	0.81	0	26732	5333	5241	5108	5016	4883	5175	4950	18	1540	100	3600	10	1	17529140	912	7.93	4.05	12	1.07	656.00	1285.00	21100	20240625	-75.36	4975	20240823	4.52	21100	-75.36	20240625	4975	4.52	20240823	21100	-75.36	20240625	4975	4.52	20240823	0.36	N	464080	100	17 억		142014	N	N	0	N	00	N
38	20240826	121307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-40	5	-0.78	567971480	110757	50.06	5100	5240	5060	6690	3610	5150	5128.09	0.81	0	2573	5333	5241	5108	5016	4883	5175	4950	18	1540	100	3600	10	1	17529140	896	7.79	3.98	12	0.63	656.00	1285.00	21100	20240625	-75.78	4975	20240823	2.71	21100	-75.78	20240625	4975	2.71	20240823	21100	-75.78	20240625	4975	2.71	20240823	0.36	N	464080	100	17 억		142014	N	N	0	N	00	N
39	20240826	111307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-70	5	-1.36	508178050	98997	44.75	5100	5240	5060	6690	3610	5150	5133.27	0.81	0	4559	5333	5241	5108	5016	4883	5175	4950	18	1540	100	3600	10	1	17529140	890	7.74	3.95	12	0.56	656.00	1285.00	21100	20240625	-75.92	4975	20240823	2.11	21100	-75.92	20240625	4975	2.11	20240823	21100	-75.92	20240625	4975	2.11	20240823	0.36	N	464080	100	17 억		142014	N	N	0	N	00	N
40	20240826	101310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	10	2	0.19	334525640	64970	29.37	5100	5240	5100	6690	3610	5150	5148.92	0.81	0	10591	5333	5241	5108	5016	4883	5175	4950	18	1540	100	3600	10	1	17529140	905	7.87	4.02	12	0.37	656.00	1285.00	21100	20240625	-75.55	4975	20240823	3.72	21100	-75.55	20240625	4975	3.72	20240823	21100	-75.55	20240625	4975	3.72	20240823	0.36	N	464080	100	17 억		142014	N	N	0	N	00	N
41	20240826	091305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	30	2	0.58	143050350	27672	12.51	5100	5240	5100	6690	3610	5150	5169.50	0.81	0	12903	5333	5241	5108	5016	4883	5175	4950	18	1540	100	3600	10	1	17529140	908	7.90	4.03	12	0.16	656.00	1285.00	21100	20240625	-75.45	4975	20240823	4.12	21100	-75.45	20240625	4975	4.12	20240823	21100	-75.45	20240625	4975	4.12	20240823	0.36	N	464080	100	17 억		142014	N	N	0	N	00	N
42	20240823	161254	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5150	-100	5	-1.90	1107260145	218252	126.28	5200	5200	4975	6820	3680	5250	5073.25	0.87	0	-10062	5523	5386	5283	5146	5043	5335	5095	18	1570	100	3670	10	1	17529140	903	7.85	4.01	12	1.25	656.00	1285.00	21100	20240625	-75.59	4975	20240823	3.52	21100	-75.59	20240625	4975	3.52	20240823	21100	-75.59	20240625	4975	3.52	20240823	0.32	N	464080	100	17 억		153002	N	N	0	N	00	N
43	20240823	151307	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5150	-100	5	-1.90	1067865345	210596	121.85	5200	5200	4975	6820	3680	5250	5070.68	0.87	0	-11321	5523	5386	5283	5146	5043	5335	5095	18	1570	100	3670	10	1	17529140	903	7.85	4.01	12	1.20	656.00	1285.00	21100	20240625	-75.59	4975	20240823	3.52	21100	-75.59	20240625	4975	3.52	20240823	21100	-75.59	20240625	4975	3.52	20240823	0.32	N	464080	100	17 억		153002	N	N	0	N	00	N
44	20240823	141307	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5130	-120	5	-2.29	975202165	192541	111.40	5200	5200	4975	6820	3680	5250	5064.91	0.87	0	-21170	5523	5386	5283	5146	5043	5335	5095	18	1570	100	3670	10	1	17529140	899	7.82	3.99	12	1.10	656.00	1285.00	21100	20240625	-75.69	4975	20240823	3.12	21100	-75.69	20240625	4975	3.12	20240823	21100	-75.69	20240625	4975	3.12	20240823	0.32	N	464080	100	17 억		153002	N	N	0	N	00	N
45	20240823	131303	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5040	-210	5	-4.00	865048305	170961	98.92	5200	5200	4975	6820	3680	5250	5059.92	0.87	0	-30395	5523	5386	5283	5146	5043	5335	5095	18	1570	100	3670	10	1	17529140	883	7.68	3.92	12	0.98	656.00	1285.00	21100	20240625	-76.11	4975	20240823	1.31	21100	-76.11	20240625	4975	1.31	20240823	21100	-76.11	20240625	4975	1.31	20240823	0.32	N	464080	100	17 억		153002	N	N	0	N	00	N
46	20240823	121303	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5060	-190	5	-3.62	759401065	150004	86.79	5200	5200	4975	6820	3680	5250	5062.54	0.87	0	-37549	5523	5386	5283	5146	5043	5335	5095	18	1570	100	3670	10	1	17529140	887	7.71	3.94	12	0.86	656.00	1285.00	21100	20240625	-76.02	4975	20240823	1.71	21100	-76.02	20240625	4975	1.71	20240823	21100	-76.02	20240625	4975	1.71	20240823	0.32	N	464080	100	17 억		153002	N	N	0	N	00	N
47	20240823	111300	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5060	-190	5	-3.62	654520415	129167	74.73	5200	5200	4975	6820	3680	5250	5067.24	0.87	0	-38329	5523	5386	5283	5146	5043	5335	5095	18	1570	100	3670	10	1	17529140	887	7.71	3.94	12	0.74	656.00	1285.00	21100	20240625	-76.02	4975	20240823	1.71	21100	-76.02	20240625	4975	1.71	20240823	21100	-76.02	20240625	4975	1.71	20240823	0.32	N	464080	100	17 억		153002	N	N	0	N	00	N
48	20240823	101304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-120	5	-2.29	245340950	47811	27.66	5200	5200	5070	6820	3680	5250	5131.47	0.87	0	-7668	5523	5386	5283	5146	5043	5335	5095	18	1570	100	3670	10	1	17529140	899	7.82	3.99	12	0.27	656.00	1285.00	21100	20240625	-75.69	5060	20240805	1.38	21100	-75.69	20240625	5060	1.38	20240805	21100	-75.69	20240625	5060	1.38	20240805	0.32	N	464080	100	17 억		153002	N	N	0	N	00	N
49	20240823	091305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-90	5	-1.71	84263740	16312	9.44	5200	5200	5140	6820	3680	5250	5165.75	0.87	0	-3998	5523	5386	5283	5146	5043	5335	5095	18	1570	100	3670	10	1	17529140	905	7.87	4.02	12	0.09	656.00	1285.00	21100	20240625	-75.55	5060	20240805	1.98	21100	-75.55	20240625	5060	1.98	20240805	21100	-75.55	20240625	5060	1.98	20240805	0.32	N	464080	100	17 억		153002	N	N	0	N	00	N
50	20240822	161259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-70	5	-1.32	890214150	169270	101.14	5380	5420	5180	6910	3730	5320	5259.14	0.77	0	18863	5586	5452	5306	5172	5026	5520	5240	18	1590	100	3720	10	1	17529140	920	8.00	4.09	12	0.97	656.00	1285.00	21100	20240625	-75.12	5060	20240805	3.75	21100	-75.12	20240625	5060	3.75	20240805	21100	-75.12	20240625	5060	3.75	20240805	0.34	N	464080	100	17 억		134714	N	N	0	N	00	N
51	20240822	151307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-20	5	-0.38	855259820	162633	97.18	5380	5420	5180	6910	3730	5320	5258.83	0.77	0	18162	5586	5452	5306	5172	5026	5520	5240	18	1590	100	3720	10	1	17529140	929	8.08	4.12	12	0.93	656.00	1285.00	21100	20240625	-74.88	5060	20240805	4.74	21100	-74.88	20240625	5060	4.74	20240805	21100	-74.88	20240625	5060	4.74	20240805	0.34	N	464080	100	17 억		134714	N	N	0	N	00	N
52	20240822	141310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-90	5	-1.69	700240810	133275	79.63	5380	5420	5180	6910	3730	5320	5254.10	0.77	0	5593	5586	5452	5306	5172	5026	5520	5240	18	1590	100	3720	10	1	17529140	917	7.97	4.07	12	0.76	656.00	1285.00	21100	20240625	-75.21	5060	20240805	3.36	21100	-75.21	20240625	5060	3.36	20240805	21100	-75.21	20240625	5060	3.36	20240805	0.34	N	464080	100	17 억		134714	N	N	0	N	00	N
53	20240822	131307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-110	5	-2.07	573773830	109077	65.18	5380	5420	5180	6910	3730	5320	5260.26	0.77	0	-3073	5586	5452	5306	5172	5026	5520	5240	18	1590	100	3720	10	1	17529140	913	7.94	4.05	12	0.62	656.00	1285.00	21100	20240625	-75.31	5060	20240805	2.96	21100	-75.31	20240625	5060	2.96	20240805	21100	-75.31	20240625	5060	2.96	20240805	0.34	N	464080	100	17 억		134714	N	N	0	N	00	N
54	20240822	121312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-110	5	-2.07	525869080	99878	59.68	5380	5420	5180	6910	3730	5320	5265.11	0.77	0	-1257	5586	5452	5306	5172	5026	5520	5240	18	1590	100	3720	10	1	17529140	913	7.94	4.05	12	0.57	656.00	1285.00	21100	20240625	-75.31	5060	20240805	2.96	21100	-75.31	20240625	5060	2.96	20240805	21100	-75.31	20240625	5060	2.96	20240805	0.34	N	464080	100	17 억		134714	N	N	0	N	00	N
55	20240822	111300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-90	5	-1.69	419808140	79503	47.50	5380	5420	5200	6910	3730	5320	5280.40	0.77	0	-823	5586	5452	5306	5172	5026	5520	5240	18	1590	100	3720	10	1	17529140	917	7.97	4.07	12	0.45	656.00	1285.00	21100	20240625	-75.21	5060	20240805	3.36	21100	-75.21	20240625	5060	3.36	20240805	21100	-75.21	20240625	5060	3.36	20240805	0.34	N	464080	100	17 억		134714	N	N	0	N	00	N
56	20240822	101259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-20	5	-0.38	294990330	55640	33.25	5380	5420	5220	6910	3730	5320	5301.77	0.77	0	1871	5586	5452	5306	5172	5026	5520	5240	18	1590	100	3720	10	1	17529140	929	8.08	4.12	12	0.32	656.00	1285.00	21100	20240625	-74.88	5060	20240805	4.74	21100	-74.88	20240625	5060	4.74	20240805	21100	-74.88	20240625	5060	4.74	20240805	0.34	N	464080	100	17 억		134714	N	N	0	N	00	N
57	20240822	091301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	30	2	0.56	48796420	9127	5.45	5380	5420	5300	6910	3730	5320	5346.39	0.77	0	-82	5586	5452	5306	5172	5026	5520	5240	18	1590	100	3720	10	1	17529140	938	8.16	4.16	12	0.05	656.00	1285.00	21100	20240625	-74.64	5060	20240805	5.73	21100	-74.64	20240625	5060	5.73	20240805	21100	-74.64	20240625	5060	5.73	20240805	0.34	N	464080	100	17 억		134714	N	N	0	N	00	N
58	20240821	161252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-130	5	-2.39	859105240	163730	87.11	5310	5440	5160	7080	3820	5450	5246.71	0.89	0	-22446	5696	5572	5446	5322	5196	5635	5385	18	1630	100	3810	10	1	17529140	933	8.11	4.14	12	0.93	656.00	1285.00	21100	20240625	-74.79	5060	20240805	5.14	21100	-74.79	20240625	5060	5.14	20240805	21100	-74.79	20240625	5060	5.14	20240805	0.35	N	464080	100	17 억		156331	N	N	0	N	00	N
59	20240821	151312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-150	5	-2.75	834016840	159007	84.60	5310	5440	5160	7080	3820	5450	5245.16	0.89	0	-23399	5696	5572	5446	5322	5196	5635	5385	18	1630	100	3810	10	1	17529140	929	8.08	4.12	12	0.91	656.00	1285.00	21100	20240625	-74.88	5060	20240805	4.74	21100	-74.88	20240625	5060	4.74	20240805	21100	-74.88	20240625	5060	4.74	20240805	0.35	N	464080	100	17 억		156331	N	N	0	N	00	N
60	20240821	141306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-220	5	-4.04	734740080	140307	74.65	5310	5440	5160	7080	3820	5450	5236.66	0.89	0	-30121	5696	5572	5446	5322	5196	5635	5385	18	1630	100	3810	10	1	17529140	917	7.97	4.07	12	0.80	656.00	1285.00	21100	20240625	-75.21	5060	20240805	3.36	21100	-75.21	20240625	5060	3.36	20240805	21100	-75.21	20240625	5060	3.36	20240805	0.35	N	464080	100	17 억		156331	N	N	0	N	00	N
61	20240821	131314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-220	5	-4.04	642401470	122567	65.21	5310	5440	5160	7080	3820	5450	5241.23	0.89	0	-32827	5696	5572	5446	5322	5196	5635	5385	18	1630	100	3810	10	1	17529140	917	7.97	4.07	12	0.70	656.00	1285.00	21100	20240625	-75.21	5060	20240805	3.36	21100	-75.21	20240625	5060	3.36	20240805	21100	-75.21	20240625	5060	3.36	20240805	0.35	N	464080	100	17 억		156331	N	N	0	N	00	N
62	20240821	121312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-260	5	-4.77	556440750	106019	56.41	5310	5440	5160	7080	3820	5450	5248.50	0.89	0	-30845	5696	5572	5446	5322	5196	5635	5385	18	1630	100	3810	10	1	17529140	910	7.91	4.04	12	0.60	656.00	1285.00	21100	20240625	-75.40	5060	20240805	2.57	21100	-75.40	20240625	5060	2.57	20240805	21100	-75.40	20240625	5060	2.57	20240805	0.35	N	464080	100	17 억		156331	N	N	0	N	00	N
63	20240821	111307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-240	5	-4.40	459706460	87367	46.48	5310	5440	5160	7080	3820	5450	5261.79	0.89	0	-16819	5696	5572	5446	5322	5196	5635	5385	18	1630	100	3810	10	1	17529140	913	7.94	4.05	12	0.50	656.00	1285.00	21100	20240625	-75.31	5060	20240805	2.96	21100	-75.31	20240625	5060	2.96	20240805	21100	-75.31	20240625	5060	2.96	20240805	0.35	N	464080	100	17 억		156331	N	N	0	N	00	N
64	20240821	101313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-190	5	-3.49	255755140	48192	25.64	5310	5440	5250	7080	3820	5450	5307.00	0.89	0	-9319	5696	5572	5446	5322	5196	5635	5385	18	1630	100	3810	10	1	17529140	922	8.02	4.09	12	0.27	656.00	1285.00	21100	20240625	-75.07	5060	20240805	3.95	21100	-75.07	20240625	5060	3.95	20240805	21100	-75.07	20240625	5060	3.95	20240805	0.35	N	464080	100	17 억		156331	N	N	0	N	00	N
65	20240821	091302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-30	5	-0.55	48753780	9091	4.84	5310	5440	5310	7080	3820	5450	5362.86	0.89	0	405	5696	5572	5446	5322	5196	5635	5385	18	1630	100	3810	10	1	17529140	950	8.26	4.22	12	0.05	656.00	1285.00	21100	20240625	-74.31	5060	20240805	7.11	21100	-74.31	20240625	5060	7.11	20240805	21100	-74.31	20240625	5060	7.11	20240805	0.35	N	464080	100	17 억		156331	N	N	0	N	00	N
66	20240820	161247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	180	2	3.42	1021068710	187272	45.89	5320	5570	5320	6850	3690	5270	5452.33	0.43	0	82350	5956	5612	5436	5092	4916	5525	5005	18	1580	100	3680	10	1	17529140	955	8.31	4.24	12	1.07	656.00	1285.00	21100	20240625	-74.17	5060	20240805	7.71	21100	-74.17	20240625	5060	7.71	20240805	21100	-74.17	20240625	5060	7.71	20240805	0.26	N	464080	100	17 억		74836	N	N	0	N	00	N
67	20240820	151303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	210	2	3.98	997744680	182996	44.85	5320	5570	5320	6850	3690	5270	5452.28	0.43	0	79993	5956	5612	5436	5092	4916	5525	5005	18	1580	100	3680	10	1	17529140	961	8.35	4.26	12	1.04	656.00	1285.00	21100	20240625	-74.03	5060	20240805	8.30	21100	-74.03	20240625	5060	8.30	20240805	21100	-74.03	20240625	5060	8.30	20240805	0.26	N	464080	100	17 억		74836	N	N	0	N	00	N
68	20240820	141256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	160	2	3.04	813469670	149300	36.59	5320	5570	5320	6850	3690	5270	5448.56	0.43	0	61463	5956	5612	5436	5092	4916	5525	5005	18	1580	100	3680	10	1	17529140	952	8.28	4.23	12	0.85	656.00	1285.00	21100	20240625	-74.27	5060	20240805	7.31	21100	-74.27	20240625	5060	7.31	20240805	21100	-74.27	20240625	5060	7.31	20240805	0.26	N	464080	100	17 억		74836	N	N	0	N	00	N
69	20240820	131301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	160	2	3.04	723007850	132621	32.50	5320	5570	5320	6850	3690	5270	5451.69	0.43	0	55511	5956	5612	5436	5092	4916	5525	5005	18	1580	100	3680	10	1	17529140	952	8.28	4.23	12	0.76	656.00	1285.00	21100	20240625	-74.27	5060	20240805	7.31	21100	-74.27	20240625	5060	7.31	20240805	21100	-74.27	20240625	5060	7.31	20240805	0.26	N	464080	100	17 억		74836	N	N	0	N	00	N
70	20240820	121252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	230	2	4.36	647253830	118725	29.10	5320	5570	5320	6850	3690	5270	5451.71	0.43	0	51604	5956	5612	5436	5092	4916	5525	5005	18	1580	100	3680	10	1	17529140	964	8.38	4.28	12	0.68	656.00	1285.00	21100	20240625	-73.93	5060	20240805	8.70	21100	-73.93	20240625	5060	8.70	20240805	21100	-73.93	20240625	5060	8.70	20240805	0.26	N	464080	100	17 억		74836	N	N	0	N	00	N
71	20240820	111252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	140	2	2.66	573811350	105224	25.79	5320	5570	5320	6850	3690	5270	5453.24	0.43	0	49470	5956	5612	5436	5092	4916	5525	5005	18	1580	100	3680	10	1	17529140	948	8.25	4.21	12	0.60	656.00	1285.00	21100	20240625	-74.36	5060	20240805	6.92	21100	-74.36	20240625	5060	6.92	20240805	21100	-74.36	20240625	5060	6.92	20240805	0.26	N	464080	100	17 억		74836	N	N	0	N	00	N
72	20240820	101246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	160	2	3.04	481550520	88145	21.60	5320	5570	5320	6850	3690	5270	5463.17	0.43	0	42926	5956	5612	5436	5092	4916	5525	5005	18	1580	100	3680	10	1	17529140	952	8.28	4.23	12	0.50	656.00	1285.00	21100	20240625	-74.27	5060	20240805	7.31	21100	-74.27	20240625	5060	7.31	20240805	21100	-74.27	20240625	5060	7.31	20240805	0.26	N	464080	100	17 억		74836	N	N	0	N	00	N
73	20240820	091251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	230	2	4.36	253181430	46471	11.39	5320	5570	5320	6850	3690	5270	5448.16	0.43	0	25158	5956	5612	5436	5092	4916	5525	5005	18	1580	100	3680	10	1	17529140	964	8.38	4.28	12	0.27	656.00	1285.00	21100	20240625	-73.93	5060	20240805	8.70	21100	-73.93	20240625	5060	8.70	20240805	21100	-73.93	20240625	5060	8.70	20240805	0.26	N	464080	100	17 억		74836	N	N	0	N	00	N
74	20240819	161237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	-530	5	-9.14	2212000270	406544	124.89	5760	5780	5260	7540	4060	5800	5441.05	0.92	0	-88252	6053	5926	5793	5666	5533	5990	5730	18	1740	100	4060	10	1	17529140	924	8.03	4.10	12	2.32	656.00	1285.00	21100	20240625	-75.02	5060	20240805	4.15	21100	-75.02	20240625	5060	4.15	20240805	21100	-75.02	20240625	5060	4.15	20240805	0.24	N	464080	100	17 억		161813	N	N	0	N	00	N
75	20240819	151249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-520	5	-8.97	2157426850	396203	121.72	5760	5780	5260	7540	4060	5800	5445.24	0.92	0	-87329	6053	5926	5793	5666	5533	5990	5730	18	1740	100	4060	10	1	17529140	926	8.05	4.11	12	2.26	656.00	1285.00	21100	20240625	-74.98	5060	20240805	4.35	21100	-74.98	20240625	5060	4.35	20240805	21100	-74.98	20240625	5060	4.35	20240805	0.24	N	464080	100	17 억		161813	N	N	0	N	00	N
76	20240819	141247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-520	5	-8.97	1902458290	347992	106.91	5760	5780	5270	7540	4060	5800	5466.94	0.92	0	-82848	6053	5926	5793	5666	5533	5990	5730	18	1740	100	4060	10	1	17529140	926	8.05	4.11	12	1.99	656.00	1285.00	21100	20240625	-74.98	5060	20240805	4.35	21100	-74.98	20240625	5060	4.35	20240805	21100	-74.98	20240625	5060	4.35	20240805	0.24	N	464080	100	17 억		161813	N	N	0	N	00	N
77	20240819	131245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	-430	5	-7.41	1593329260	289874	89.05	5760	5780	5330	7540	4060	5800	5496.61	0.92	0	-64976	6053	5926	5793	5666	5533	5990	5730	18	1740	100	4060	10	1	17529140	941	8.19	4.18	12	1.65	656.00	1285.00	21100	20240625	-74.55	5060	20240805	6.13	21100	-74.55	20240625	5060	6.13	20240805	21100	-74.55	20240625	5060	6.13	20240805	0.24	N	464080	100	17 억		161813	N	N	0	N	00	N
78	20240819	121244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	-420	5	-7.24	1408318140	255446	78.48	5760	5780	5330	7540	4060	5800	5513.16	0.92	0	-49160	6053	5926	5793	5666	5533	5990	5730	18	1740	100	4060	10	1	17529140	943	8.20	4.19	12	1.46	656.00	1285.00	21100	20240625	-74.50	5060	20240805	6.32	21100	-74.50	20240625	5060	6.32	20240805	21100	-74.50	20240625	5060	6.32	20240805	0.24	N	464080	100	17 억		161813	N	N	0	N	00	N
79	20240819	111247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	-420	5	-7.24	1132989370	204266	62.75	5760	5780	5370	7540	4060	5800	5546.62	0.92	0	-26626	6053	5926	5793	5666	5533	5990	5730	18	1740	100	4060	10	1	17529140	943	8.20	4.19	12	1.17	656.00	1285.00	21100	20240625	-74.50	5060	20240805	6.32	21100	-74.50	20240625	5060	6.32	20240805	21100	-74.50	20240625	5060	6.32	20240805	0.24	N	464080	100	17 억		161813	N	N	0	N	00	N
80	20240819	101244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-220	5	-3.79	592478670	105386	32.38	5760	5780	5540	7540	4060	5800	5621.96	0.92	0	-4158	6053	5926	5793	5666	5533	5990	5730	18	1740	100	4060	10	1	17529140	978	8.51	4.34	12	0.60	656.00	1285.00	21100	20240625	-73.55	5060	20240805	10.28	21100	-73.55	20240625	5060	10.28	20240805	21100	-73.55	20240625	5060	10.28	20240805	0.24	N	464080	100	17 억		161813	N	N	0	N	00	N
81	20240819	091242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	-190	5	-3.28	219652570	38816	11.92	5760	5780	5570	7540	4060	5800	5658.76	0.92	0	3326	6053	5926	5793	5666	5533	5990	5730	18	1740	100	4060	10	1	17529140	983	8.55	4.37	12	0.22	656.00	1285.00	21100	20240625	-73.41	5060	20240805	10.87	21100	-73.41	20240625	5060	10.87	20240805	21100	-73.41	20240625	5060	10.87	20240805	0.24	N	464080	100	17 억		161813	N	N	0	N	00	N
82	20240816	161232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	180	2	3.20	1864985490	321601	111.42	5750	5920	5660	7300	3940	5620	5799.55	0.42	0	88721	6120	5870	5740	5490	5360	5805	5425	18	1680	100	3930	10	1	17529140	1017	8.84	4.51	12	1.83	656.00	1285.00	21100	20240625	-72.51	5060	20240805	14.62	21100	-72.51	20240625	5060	14.62	20240805	21100	-72.51	20240625	5060	14.62	20240805	0.18	N	464080	100	17 억		74467	N	N	0	N	00	N
83	20240816	151242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	180	2	3.20	1746602800	301174	104.35	5750	5920	5660	7300	3940	5620	5799.83	0.42	0	83264	6120	5870	5740	5490	5360	5805	5425	18	1680	100	3930	10	1	17529140	1017	8.84	4.51	12	1.72	656.00	1285.00	21100	20240625	-72.51	5060	20240805	14.62	21100	-72.51	20240625	5060	14.62	20240805	21100	-72.51	20240625	5060	14.62	20240805	0.18	N	464080	100	17 억		74467	N	N	0	N	00	N
84	20240816	141244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	200	2	3.56	1548825220	267129	92.55	5750	5920	5660	7300	3940	5620	5798.62	0.42	0	72833	6120	5870	5740	5490	5360	5805	5425	18	1680	100	3930	10	1	17529140	1020	8.87	4.53	12	1.52	656.00	1285.00	21100	20240625	-72.42	5060	20240805	15.02	21100	-72.42	20240625	5060	15.02	20240805	21100	-72.42	20240625	5060	15.02	20240805	0.18	N	464080	100	17 억		74467	N	N	0	N	00	N
85	20240816	131245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	190	2	3.38	1364308070	235422	81.57	5750	5920	5660	7300	3940	5620	5795.81	0.42	0	58137	6120	5870	5740	5490	5360	5805	5425	18	1680	100	3930	10	1	17529140	1018	8.86	4.52	12	1.34	656.00	1285.00	21100	20240625	-72.46	5060	20240805	14.82	21100	-72.46	20240625	5060	14.82	20240805	21100	-72.46	20240625	5060	14.82	20240805	0.18	N	464080	100	17 억		74467	N	N	0	N	00	N
86	20240816	121237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	130	2	2.31	1184805910	204424	70.83	5750	5920	5660	7300	3940	5620	5796.58	0.42	0	48580	6120	5870	5740	5490	5360	5805	5425	18	1680	100	3930	10	1	17529140	1008	8.77	4.47	12	1.17	656.00	1285.00	21100	20240625	-72.75	5060	20240805	13.64	21100	-72.75	20240625	5060	13.64	20240805	21100	-72.75	20240625	5060	13.64	20240805	0.18	N	464080	100	17 억		74467	N	N	0	N	00	N
87	20240816	111242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	220	2	3.91	1080722880	186418	64.59	5750	5920	5660	7300	3940	5620	5798.14	0.42	0	43438	6120	5870	5740	5490	5360	5805	5425	18	1680	100	3930	10	1	17529140	1024	8.90	4.54	12	1.06	656.00	1285.00	21100	20240625	-72.32	5060	20240805	15.42	21100	-72.32	20240625	5060	15.42	20240805	21100	-72.32	20240625	5060	15.42	20240805	0.18	N	464080	100	17 억		74467	N	N	0	N	00	N
88	20240816	101238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	240	2	4.27	909344780	157091	54.43	5750	5920	5660	7300	3940	5620	5789.59	0.42	0	33524	6120	5870	5740	5490	5360	5805	5425	18	1680	100	3930	10	1	17529140	1027	8.93	4.56	12	0.90	656.00	1285.00	21100	20240625	-72.23	5060	20240805	15.81	21100	-72.23	20240625	5060	15.81	20240805	21100	-72.23	20240625	5060	15.81	20240805	0.18	N	464080	100	17 억		74467	N	N	0	N	00	N
89	20240816	091241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	110	2	1.96	172041880	30126	10.44	5750	5760	5680	7300	3940	5620	5713.44	0.42	0	7956	6120	5870	5740	5490	5360	5805	5425	18	1680	100	3930	10	1	17529140	1004	8.73	4.46	12	0.17	656.00	1285.00	21100	20240625	-72.84	5060	20240805	13.24	21100	-72.84	20240625	5060	13.24	20240805	21100	-72.84	20240625	5060	13.24	20240805	0.18	N	464080	100	17 억		74467	N	N	0	N	00	N
90	20240814	161242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-180	5	-3.10	1609131230	278794	49.53	5850	5990	5610	7540	4060	5800	5772.26	0.19	0	41939	6606	6202	5996	5592	5386	6100	5490	18	1740	100	4060	10	1	17529140	985	8.57	4.37	12	1.59	656.00	1285.00	21100	20240625	-73.36	5060	20240805	11.07	21100	-73.36	20240625	5060	11.07	20240805	21100	-73.36	20240625	5060	11.07	20240805	0.20	N	464080	100	17 억		32511	N	N	0	N	00	N
91	20240814	151243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	-130	5	-2.24	1495510030	258625	45.94	5850	5990	5610	7540	4060	5800	5782.37	0.19	0	42312	6606	6202	5996	5592	5386	6100	5490	18	1740	100	4060	10	1	17529140	994	8.64	4.41	12	1.48	656.00	1285.00	21100	20240625	-73.13	5060	20240805	12.06	21100	-73.13	20240625	5060	12.06	20240805	21100	-73.13	20240625	5060	12.06	20240805	0.20	N	464080	100	17 억		32511	N	N	0	N	00	N
92	20240814	141250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-160	5	-2.76	1372485810	236916	42.09	5850	5990	5610	7540	4060	5800	5793.06	0.19	0	39724	6606	6202	5996	5592	5386	6100	5490	18	1740	100	4060	10	1	17529140	989	8.60	4.39	12	1.35	656.00	1285.00	21100	20240625	-73.27	5060	20240805	11.46	21100	-73.27	20240625	5060	11.46	20240805	21100	-73.27	20240625	5060	11.46	20240805	0.20	N	464080	100	17 억		32511	N	N	0	N	00	N
93	20240814	131245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-110	5	-1.90	1125774950	193355	34.35	5850	5990	5640	7540	4060	5800	5822.62	0.19	0	35304	6606	6202	5996	5592	5386	6100	5490	18	1740	100	4060	10	1	17529140	997	8.67	4.43	12	1.10	656.00	1285.00	21100	20240625	-73.03	5060	20240805	12.45	21100	-73.03	20240625	5060	12.45	20240805	21100	-73.03	20240625	5060	12.45	20240805	0.20	N	464080	100	17 억		32511	N	N	0	N	00	N
94	20240814	121235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	-50	5	-0.86	859807230	146672	26.06	5850	5990	5740	7540	4060	5800	5863.22	0.19	0	33480	6606	6202	5996	5592	5386	6100	5490	18	1740	100	4060	10	1	17529140	1008	8.77	4.47	12	0.84	656.00	1285.00	21100	20240625	-72.75	5060	20240805	13.64	21100	-72.75	20240625	5060	13.64	20240805	21100	-72.75	20240625	5060	13.64	20240805	0.20	N	464080	100	17 억		32511	N	N	0	N	00	N
95	20240814	111233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	50	2	0.86	699957120	119062	21.15	5850	5990	5800	7540	4060	5800	5880.68	0.19	0	30719	6606	6202	5996	5592	5386	6100	5490	18	1740	100	4060	10	1	17529140	1025	8.92	4.55	12	0.68	656.00	1285.00	21100	20240625	-72.27	5060	20240805	15.61	21100	-72.27	20240625	5060	15.61	20240805	21100	-72.27	20240625	5060	15.61	20240805	0.20	N	464080	100	17 억		32511	N	N	0	N	00	N
96	20240814	101229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	40	2	0.69	607246220	103196	18.33	5850	5990	5800	7540	4060	5800	5886.57	0.19	0	30885	6606	6202	5996	5592	5386	6100	5490	18	1740	100	4060	10	1	17529140	1024	8.90	4.54	12	0.59	656.00	1285.00	21100	20240625	-72.32	5060	20240805	15.42	21100	-72.32	20240625	5060	15.42	20240805	21100	-72.32	20240625	5060	15.42	20240805	0.20	N	464080	100	17 억		32511	N	N	0	N	00	N
97	20240814	091304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	120	2	2.07	149585880	25440	4.52	5850	5940	5830	7540	4060	5800	5888.99	0.19	0	8521	6606	6202	5996	5592	5386	6100	5490	18	1740	100	4060	10	1	17529140	1038	9.02	4.61	12	0.15	656.00	1285.00	21100	20240625	-71.94	5060	20240805	17.00	21100	-71.94	20240625	5060	17.00	20240805	21100	-71.94	20240625	5060	17.00	20240805	0.20	N	464080	100	17 억		32511	N	N	0	N	00	N
98	20240813	161223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-30	5	-0.51	3320363250	551958	207.29	6200	6400	5790	7570	4090	5830	6016.04	0.74	0	-97230	6143	5986	5853	5696	5563	6065	5775	18	1740	100	4080	10	1	17529140	1017	8.84	4.51	12	3.15	656.00	1285.00	21100	20240625	-72.51	5060	20240805	14.62	21100	-72.51	20240625	5060	14.62	20240805	21100	-72.51	20240625	5060	14.62	20240805	0.20	N	464080	100	17 억		129574	N	N	0	N	00	N
99	20240813	151233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	20	2	0.34	3231151620	536619	201.53	6200	6400	5790	7570	4090	5830	6021.32	0.74	0	-97052	6143	5986	5853	5696	5563	6065	5775	18	1740	100	4080	10	1	17529140	1025	8.92	4.55	12	3.06	656.00	1285.00	21100	20240625	-72.27	5060	20240805	15.61	21100	-72.27	20240625	5060	15.61	20240805	21100	-72.27	20240625	5060	15.61	20240805	0.20	N	464080	100	17 억		129574	N	N	0	N	00	N
100	20240813	141228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	40	2	0.69	3112714190	516379	193.93	6200	6400	5790	7570	4090	5830	6027.97	0.74	0	-96009	6143	5986	5853	5696	5563	6065	5775	18	1740	100	4080	10	1	17529140	1029	8.95	4.57	12	2.95	656.00	1285.00	21100	20240625	-72.18	5060	20240805	16.01	21100	-72.18	20240625	5060	16.01	20240805	21100	-72.18	20240625	5060	16.01	20240805	0.20	N	464080	100	17 억		129574	N	N	0	N	00	N
101	20240813	131228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	30	2	0.51	2998934250	496886	186.61	6200	6400	5790	7570	4090	5830	6035.46	0.74	0	-91500	6143	5986	5853	5696	5563	6065	5775	18	1740	100	4080	10	1	17529140	1027	8.93	4.56	12	2.83	656.00	1285.00	21100	20240625	-72.23	5060	20240805	15.81	21100	-72.23	20240625	5060	15.81	20240805	21100	-72.23	20240625	5060	15.81	20240805	0.20	N	464080	100	17 억		129574	N	N	0	N	00	N
102	20240813	121223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	10	2	0.17	2909139790	481561	180.85	6200	6400	5790	7570	4090	5830	6041.07	0.74	0	-89287	6143	5986	5853	5696	5563	6065	5775	18	1740	100	4080	10	1	17529140	1024	8.90	4.54	12	2.75	656.00	1285.00	21100	20240625	-72.32	5060	20240805	15.42	21100	-72.32	20240625	5060	15.42	20240805	21100	-72.32	20240625	5060	15.42	20240805	0.20	N	464080	100	17 억		129574	N	N	0	N	00	N
103	20240813	111220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	60	2	1.03	2735110740	451811	169.68	6200	6400	5840	7570	4090	5830	6053.67	0.74	0	-86442	6143	5986	5853	5696	5563	6065	5775	18	1740	100	4080	10	1	17529140	1032	8.98	4.58	12	2.58	656.00	1285.00	21100	20240625	-72.09	5060	20240805	16.40	21100	-72.09	20240625	5060	16.40	20240805	21100	-72.09	20240625	5060	16.40	20240805	0.20	N	464080	100	17 억		129574	N	N	0	N	00	N
104	20240813	101218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	120	2	2.06	2359825370	388113	145.76	6200	6400	5920	7570	4090	5830	6080.26	0.74	0	-80982	6143	5986	5853	5696	5563	6065	5775	18	1740	100	4080	10	1	17529140	1043	9.07	4.63	12	2.21	656.00	1285.00	21100	20240625	-71.80	5060	20240805	17.59	21100	-71.80	20240625	5060	17.59	20240805	21100	-71.80	20240625	5060	17.59	20240805	0.20	N	464080	100	17 억		129574	N	N	0	N	00	N
105	20240813	091224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	200	2	3.43	1660712360	271235	101.86	6200	6400	5950	7570	4090	5830	6122.79	0.74	0	-54308	6143	5986	5853	5696	5563	6065	5775	18	1740	100	4080	10	1	17529140	1057	9.19	4.69	12	1.55	656.00	1285.00	21100	20240625	-71.42	5060	20240805	19.17	21100	-71.42	20240625	5060	19.17	20240805	21100	-71.42	20240625	5060	19.17	20240805	0.20	N	464080	100	17 억		129574	N	N	0	N	00	N
106	20240812	161207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	60	2	1.04	1202332490	205595	117.18	5720	6010	5720	7500	4040	5770	5848.08	0.52	0	38370	6156	5962	5846	5652	5536	5905	5595	18	1730	100	4030	10	1	17529140	1022	8.89	4.54	12	1.17	656.00	1285.00	21100	20240625	-72.37	5060	20240805	15.22	21100	-72.37	20240625	5060	15.22	20240805	21100	-72.37	20240625	5060	15.22	20240805	0.19	N	464080	100	17 억		91149	N	N	0	N	00	N
107	20240812	151214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	70	2	1.21	1133722160	193825	110.47	5720	6010	5720	7500	4040	5770	5849.21	0.52	0	35147	6156	5962	5846	5652	5536	5905	5595	18	1730	100	4030	10	1	17529140	1024	8.90	4.54	12	1.11	656.00	1285.00	21100	20240625	-72.32	5060	20240805	15.42	21100	-72.32	20240625	5060	15.42	20240805	21100	-72.32	20240625	5060	15.42	20240805	0.19	N	464080	100	17 억		91149	N	N	0	N	00	N
108	20240812	141212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	40	2	0.69	988646200	168933	96.29	5720	6010	5720	7500	4040	5770	5852.30	0.52	0	28072	6156	5962	5846	5652	5536	5905	5595	18	1730	100	4030	10	1	17529140	1018	8.86	4.52	12	0.96	656.00	1285.00	21100	20240625	-72.46	5060	20240805	14.82	21100	-72.46	20240625	5060	14.82	20240805	21100	-72.46	20240625	5060	14.82	20240805	0.19	N	464080	100	17 억		91149	N	N	0	N	00	N
109	20240812	131208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	40	2	0.69	856158510	146173	83.31	5720	6010	5720	7500	4040	5770	5857.16	0.52	0	25099	6156	5962	5846	5652	5536	5905	5595	18	1730	100	4030	10	1	17529140	1018	8.86	4.52	12	0.83	656.00	1285.00	21100	20240625	-72.46	5060	20240805	14.82	21100	-72.46	20240625	5060	14.82	20240805	21100	-72.46	20240625	5060	14.82	20240805	0.19	N	464080	100	17 억		91149	N	N	0	N	00	N
110	20240812	121209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	40	2	0.69	778134580	132744	75.66	5720	6010	5720	7500	4040	5770	5861.92	0.52	0	24852	6156	5962	5846	5652	5536	5905	5595	18	1730	100	4030	10	1	17529140	1018	8.86	4.52	12	0.76	656.00	1285.00	21100	20240625	-72.46	5060	20240805	14.82	21100	-72.46	20240625	5060	14.82	20240805	21100	-72.46	20240625	5060	14.82	20240805	0.19	N	464080	100	17 억		91149	N	N	0	N	00	N
111	20240812	111212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	50	2	0.87	708703180	120819	68.86	5720	6010	5720	7500	4040	5770	5865.83	0.52	0	20691	6156	5962	5846	5652	5536	5905	5595	18	1730	100	4030	10	1	17529140	1020	8.87	4.53	12	0.69	656.00	1285.00	21100	20240625	-72.42	5060	20240805	15.02	21100	-72.42	20240625	5060	15.02	20240805	21100	-72.42	20240625	5060	15.02	20240805	0.19	N	464080	100	17 억		91149	N	N	0	N	00	N
112	20240812	101158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	60	2	1.04	618580740	105316	60.03	5720	6010	5720	7500	4040	5770	5873.57	0.52	0	18416	6156	5962	5846	5652	5536	5905	5595	18	1730	100	4030	10	1	17529140	1022	8.89	4.54	12	0.60	656.00	1285.00	21100	20240625	-72.37	5060	20240805	15.22	21100	-72.37	20240625	5060	15.22	20240805	21100	-72.37	20240625	5060	15.22	20240805	0.19	N	464080	100	17 억		91149	N	N	0	N	00	N
113	20240812	091158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	120	2	2.08	113328330	19469	11.10	5720	5920	5720	7500	4040	5770	5820.96	0.52	0	8021	6156	5962	5846	5652	5536	5905	5595	18	1730	100	4030	10	1	17529140	1032	8.98	4.58	12	0.11	656.00	1285.00	21100	20240625	-72.09	5060	20240805	16.40	21100	-72.09	20240625	5060	16.40	20240805	21100	-72.09	20240625	5060	16.40	20240805	0.19	N	464080	100	17 억		91149	N	N	0	N	00	N
114	20240809	161148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	80	2	1.41	1020559140	173643	76.35	5800	6040	5730	7390	3990	5690	5877.75	0.36	0	28577	6123	5906	5763	5546	5403	5835	5475	18	1700	100	3980	10	1	17529140	1011	8.80	4.49	12	0.99	656.00	1285.00	21100	20240625	-72.65	5060	20240805	14.03	21100	-72.65	20240625	5060	14.03	20240805	21100	-72.65	20240625	5060	14.03	20240805	0.20	N	464080	100	17 억		62612	N	N	0	N	00	N
115	20240809	151220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	160	2	2.81	969465590	164819	72.47	5800	6040	5730	7390	3990	5690	5882.00	0.36	0	25482	6123	5906	5763	5546	5403	5835	5475	18	1700	100	3980	10	1	17529140	1025	8.92	4.55	12	0.94	656.00	1285.00	21100	20240625	-72.27	5060	20240805	15.61	21100	-72.27	20240625	5060	15.61	20240805	21100	-72.27	20240625	5060	15.61	20240805	0.20	N	464080	100	17 억		62612	N	N	0	N	00	N
116	20240809	141228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	140	2	2.46	881431580	149667	65.81	5800	6040	5730	7390	3990	5690	5889.28	0.36	0	22722	6123	5906	5763	5546	5403	5835	5475	18	1700	100	3980	10	1	17529140	1022	8.89	4.54	12	0.85	656.00	1285.00	21100	20240625	-72.37	5060	20240805	15.22	21100	-72.37	20240625	5060	15.22	20240805	21100	-72.37	20240625	5060	15.22	20240805	0.20	N	464080	100	17 억		62612	N	N	0	N	00	N
117	20240809	131214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	220	2	3.87	792244590	134495	59.14	5800	6040	5730	7390	3990	5690	5890.51	0.36	0	25273	6123	5906	5763	5546	5403	5835	5475	18	1700	100	3980	10	1	17529140	1036	9.01	4.60	12	0.77	656.00	1285.00	21100	20240625	-71.99	5060	20240805	16.80	21100	-71.99	20240625	5060	16.80	20240805	21100	-71.99	20240625	5060	16.80	20240805	0.20	N	464080	100	17 억		62612	N	N	0	N	00	N
118	20240809	121214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	240	2	4.22	747281780	126894	55.79	5800	6040	5730	7390	3990	5690	5889.02	0.36	0	24091	6123	5906	5763	5546	5403	5835	5475	18	1700	100	3980	10	1	17529140	1039	9.04	4.61	12	0.72	656.00	1285.00	21100	20240625	-71.90	5060	20240805	17.19	21100	-71.90	20240625	5060	17.19	20240805	21100	-71.90	20240625	5060	17.19	20240805	0.20	N	464080	100	17 억		62612	N	N	0	N	00	N
119	20240809	111207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	160	2	2.81	556639300	94637	41.61	5800	6040	5730	7390	3990	5690	5881.84	0.36	0	19747	6123	5906	5763	5546	5403	5835	5475	18	1700	100	3980	10	1	17529140	1025	8.92	4.55	12	0.54	656.00	1285.00	21100	20240625	-72.27	5060	20240805	15.61	21100	-72.27	20240625	5060	15.61	20240805	21100	-72.27	20240625	5060	15.61	20240805	0.20	N	464080	100	17 억		62612	N	N	0	N	00	N
120	20240809	101211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	210	2	3.69	409550920	69376	30.50	5800	6040	5800	7390	3990	5690	5903.35	0.36	0	17046	6123	5906	5763	5546	5403	5835	5475	18	1700	100	3980	10	1	17529140	1034	8.99	4.59	12	0.40	656.00	1285.00	21100	20240625	-72.04	5060	20240805	16.60	21100	-72.04	20240625	5060	16.60	20240805	21100	-72.04	20240625	5060	16.60	20240805	0.20	N	464080	100	17 억		62612	N	N	0	N	00	N
121	20240809	091212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	230	2	4.04	204152840	34532	15.18	5800	6040	5800	7390	3990	5690	5911.99	0.36	0	7653	6123	5906	5763	5546	5403	5835	5475	18	1700	100	3980	10	1	17529140	1038	9.02	4.61	12	0.20	656.00	1285.00	21100	20240625	-71.94	5060	20240805	17.00	21100	-71.94	20240625	5060	17.00	20240805	21100	-71.94	20240625	5060	17.00	20240805	0.20	N	464080	100	17 억		62612	N	N	0	N	00	N
122	20240808	161147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-400	5	-6.57	1301914000	225361	72.34	5900	5980	5620	7910	4270	6090	5777.36	0.60	0	-42409	6490	6290	5950	5750	5410	6390	5850	18	1820	100	4260	10	1	17529140	997	8.67	4.43	12	1.29	656.00	1285.00	21100	20240625	-73.03	5060	20240805	12.45	21100	-73.03	20240625	5060	12.45	20240805	21100	-73.03	20240625	5060	12.45	20240805	0.15	N	464080	100	17 억		105021	N	N	0	N	00	N
123	20240808	151205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	-350	5	-5.75	1132487140	195391	62.72	5900	5980	5650	7910	4270	6090	5796.00	0.60	0	-42092	6490	6290	5950	5750	5410	6390	5850	18	1820	100	4260	10	1	17529140	1006	8.75	4.47	12	1.11	656.00	1285.00	21100	20240625	-72.80	5060	20240805	13.44	21100	-72.80	20240625	5060	13.44	20240805	21100	-72.80	20240625	5060	13.44	20240805	0.15	N	464080	100	17 억		105021	N	N	0	N	00	N
124	20240808	141205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-300	5	-4.93	928669110	159834	51.31	5900	5980	5650	7910	4270	6090	5810.21	0.60	0	-40234	6490	6290	5950	5750	5410	6390	5850	18	1820	100	4260	10	1	17529140	1015	8.83	4.51	12	0.91	656.00	1285.00	21100	20240625	-72.56	5060	20240805	14.43	21100	-72.56	20240625	5060	14.43	20240805	21100	-72.56	20240625	5060	14.43	20240805	0.15	N	464080	100	17 억		105021	N	N	0	N	00	N
125	20240808	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-290	5	-4.76	833489000	143472	46.06	5900	5980	5650	7910	4270	6090	5809.42	0.60	0	-34401	6490	6290	5950	5750	5410	6390	5850	18	1820	100	4260	10	1	17529140	1017	8.84	4.51	12	0.82	656.00	1285.00	21100	20240625	-72.51	5060	20240805	14.62	21100	-72.51	20240625	5060	14.62	20240805	21100	-72.51	20240625	5060	14.62	20240805	0.15	N	464080	100	17 억		105021	N	N	0	N	00	N
126	20240808	121205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-250	5	-4.11	735990090	126676	40.66	5900	5980	5650	7910	4270	6090	5810.02	0.60	0	-30574	6490	6290	5950	5750	5410	6390	5850	18	1820	100	4260	10	1	17529140	1024	8.90	4.54	12	0.72	656.00	1285.00	21100	20240625	-72.32	5060	20240805	15.42	21100	-72.32	20240625	5060	15.42	20240805	21100	-72.32	20240625	5060	15.42	20240805	0.15	N	464080	100	17 억		105021	N	N	0	N	00	N
127	20240808	111204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-250	5	-4.11	645800260	111282	35.72	5900	5980	5650	7910	4270	6090	5803.28	0.60	0	-27382	6490	6290	5950	5750	5410	6390	5850	18	1820	100	4260	10	1	17529140	1024	8.90	4.54	12	0.63	656.00	1285.00	21100	20240625	-72.32	5060	20240805	15.42	21100	-72.32	20240625	5060	15.42	20240805	21100	-72.32	20240625	5060	15.42	20240805	0.15	N	464080	100	17 억		105021	N	N	0	N	00	N
128	20240808	101158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-360	5	-5.91	539361870	93003	29.85	5900	5980	5650	7910	4270	6090	5799.40	0.60	0	-20394	6490	6290	5950	5750	5410	6390	5850	18	1820	100	4260	10	1	17529140	1004	8.73	4.46	12	0.53	656.00	1285.00	21100	20240625	-72.84	5060	20240805	13.24	21100	-72.84	20240625	5060	13.24	20240805	21100	-72.84	20240625	5060	13.24	20240805	0.15	N	464080	100	17 억		105021	N	N	0	N	00	N
129	20240808	091151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	-210	5	-3.45	106980780	18191	5.84	5900	5980	5830	7910	4270	6090	5880.97	0.60	0	2373	6490	6290	5950	5750	5410	6390	5850	18	1820	100	4260	10	1	17529140	1031	8.96	4.58	12	0.10	656.00	1285.00	21100	20240625	-72.13	5060	20240805	16.21	21100	-72.13	20240625	5060	16.21	20240805	21100	-72.13	20240625	5060	16.21	20240805	0.15	N	464080	100	17 억		105021	N	N	0	N	00	N
130	20240807	161136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	380	2	6.65	1747470190	295245	106.33	5620	6150	5610	7420	4000	5710	5917.71	0.53	0	11983	5936	5822	5606	5492	5276	5880	5550	18	1710	100	3990	10	1	17529140	1068	9.28	4.74	12	1.68	656.00	1285.00	21100	20240625	-71.14	5060	20240805	20.36	21100	-71.14	20240625	5060	20.36	20240805	21100	-71.14	20240625	5060	20.36	20240805	0.09	N	464080	100	17 억		93087	N	N	0	N	00	N
131	20240807	151152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	380	2	6.65	1490991810	253162	91.18	5620	6150	5610	7420	4000	5710	5889.59	0.53	0	16569	5936	5822	5606	5492	5276	5880	5550	18	1710	100	3990	10	1	17529140	1068	9.28	4.74	12	1.44	656.00	1285.00	21100	20240625	-71.14	5060	20240805	20.36	21100	-71.14	20240625	5060	20.36	20240805	21100	-71.14	20240625	5060	20.36	20240805	0.09	N	464080	100	17 억		93087	N	N	0	N	00	N
132	20240807	141156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	150	2	2.63	756360880	130489	47.00	5620	5920	5610	7420	4000	5710	5796.46	0.53	0	6043	5936	5822	5606	5492	5276	5880	5550	18	1710	100	3990	10	1	17529140	1027	8.93	4.56	12	0.74	656.00	1285.00	21100	20240625	-72.23	5060	20240805	15.81	21100	-72.23	20240625	5060	15.81	20240805	21100	-72.23	20240625	5060	15.81	20240805	0.09	N	464080	100	17 억		93087	N	N	0	N	00	N
133	20240807	131149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	180	2	3.15	650542640	112350	40.46	5620	5920	5610	7420	4000	5710	5790.43	0.53	0	4624	5936	5822	5606	5492	5276	5880	5550	18	1710	100	3990	10	1	17529140	1032	8.98	4.58	12	0.64	656.00	1285.00	21100	20240625	-72.09	5060	20240805	16.40	21100	-72.09	20240625	5060	16.40	20240805	21100	-72.09	20240625	5060	16.40	20240805	0.09	N	464080	100	17 억		93087	N	N	0	N	00	N
134	20240807	121152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	130	2	2.28	478213690	83019	29.90	5620	5870	5610	7420	4000	5710	5760.39	0.53	0	6617	5936	5822	5606	5492	5276	5880	5550	18	1710	100	3990	10	1	17529140	1024	8.90	4.54	12	0.47	656.00	1285.00	21100	20240625	-72.32	5060	20240805	15.42	21100	-72.32	20240625	5060	15.42	20240805	21100	-72.32	20240625	5060	15.42	20240805	0.09	N	464080	100	17 억		93087	N	N	0	N	00	N
135	20240807	111150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	80	2	1.40	395992560	68921	24.82	5620	5840	5610	7420	4000	5710	5745.68	0.53	0	4859	5936	5822	5606	5492	5276	5880	5550	18	1710	100	3990	10	1	17529140	1015	8.83	4.51	12	0.39	656.00	1285.00	21100	20240625	-72.56	5060	20240805	14.43	21100	-72.56	20240625	5060	14.43	20240805	21100	-72.56	20240625	5060	14.43	20240805	0.09	N	464080	100	17 억		93087	N	N	0	N	00	N
136	20240807	101143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	50	2	0.88	289558520	50378	18.14	5620	5840	5610	7420	4000	5710	5747.83	0.53	0	-141	5936	5822	5606	5492	5276	5880	5550	18	1710	100	3990	10	1	17529140	1010	8.78	4.48	12	0.29	656.00	1285.00	21100	20240625	-72.70	5060	20240805	13.83	21100	-72.70	20240625	5060	13.83	20240805	21100	-72.70	20240625	5060	13.83	20240805	0.09	N	464080	100	17 억		93087	N	N	0	N	00	N
137	20240807	091231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	40	2	0.70	101488540	17876	6.44	5620	5760	5610	7420	4000	5710	5677.08	0.53	0	276	5936	5822	5606	5492	5276	5880	5550	18	1710	100	3990	10	1	17529140	1008	8.77	4.47	12	0.10	656.00	1285.00	21100	20240625	-72.75	5060	20240805	13.64	21100	-72.75	20240625	5060	13.64	20240805	21100	-72.75	20240625	5060	13.64	20240805	0.09	N	464080	100	17 억		93087	N	N	0	N	00	N
138	20240806	161128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	460	2	8.76	1528738770	274335	32.45	5440	5720	5390	6820	3680	5250	5572.40	0.11	0	74159	7163	6206	5633	4676	4103	5920	4390	18	1570	100	3670	10	1	17529140	1001	8.70	4.44	12	1.57	656.00	1285.00	21100	20240625	-72.94	5060	20240805	12.85	21100	-72.94	20240625	5060	12.85	20240805	21100	-72.94	20240625	5060	12.85	20240805	0.09	N	464080	100	17 억		18914	N	N	0	N	00	N
139	20240806	151147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	440	2	8.38	1459800900	262231	31.02	5440	5720	5390	6820	3680	5250	5566.91	0.11	0	73745	7163	6206	5633	4676	4103	5920	4390	18	1570	100	3670	10	1	17529140	997	8.67	4.43	12	1.50	656.00	1285.00	21100	20240625	-73.03	5060	20240805	12.45	21100	-73.03	20240625	5060	12.45	20240805	21100	-73.03	20240625	5060	12.45	20240805	0.09	N	464080	100	17 억		18914	N	N	0	N	00	N
140	20240806	141139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	340	2	6.48	1177541710	212388	25.13	5440	5720	5390	6820	3680	5250	5544.36	0.11	0	50865	7163	6206	5633	4676	4103	5920	4390	18	1570	100	3670	10	1	17529140	980	8.52	4.35	12	1.21	656.00	1285.00	21100	20240625	-73.51	5060	20240805	10.47	21100	-73.51	20240625	5060	10.47	20240805	21100	-73.51	20240625	5060	10.47	20240805	0.09	N	464080	100	17 억		18914	N	N	0	N	00	N
141	20240806	131144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	400	2	7.62	1078551440	194781	23.04	5440	5720	5390	6820	3680	5250	5537.32	0.11	0	51219	7163	6206	5633	4676	4103	5920	4390	18	1570	100	3670	10	1	17529140	990	8.61	4.40	12	1.11	656.00	1285.00	21100	20240625	-73.22	5060	20240805	11.66	21100	-73.22	20240625	5060	11.66	20240805	21100	-73.22	20240625	5060	11.66	20240805	0.09	N	464080	100	17 억		18914	N	N	0	N	00	N
142	20240806	121145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	320	2	6.10	1003289690	181392	21.46	5440	5720	5390	6820	3680	5250	5531.13	0.11	0	46786	7163	6206	5633	4676	4103	5920	4390	18	1570	100	3670	10	1	17529140	976	8.49	4.33	12	1.03	656.00	1285.00	21100	20240625	-73.60	5060	20240805	10.08	21100	-73.60	20240625	5060	10.08	20240805	21100	-73.60	20240625	5060	10.08	20240805	0.09	N	464080	100	17 억		18914	N	N	0	N	00	N
143	20240806	111132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	250	2	4.76	929956710	168216	19.90	5440	5720	5390	6820	3680	5250	5528.43	0.11	0	42606	7163	6206	5633	4676	4103	5920	4390	18	1570	100	3670	10	1	17529140	964	8.38	4.28	12	0.96	656.00	1285.00	21100	20240625	-73.93	5060	20240805	8.70	21100	-73.93	20240625	5060	8.70	20240805	21100	-73.93	20240625	5060	8.70	20240805	0.09	N	464080	100	17 억		18914	N	N	0	N	00	N
144	20240806	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	380	2	7.24	692940650	125185	14.81	5440	5720	5390	6820	3680	5250	5535.44	0.11	0	46110	7163	6206	5633	4676	4103	5920	4390	18	1570	100	3670	10	1	17529140	987	8.58	4.38	12	0.71	656.00	1285.00	21100	20240625	-73.32	5060	20240805	11.26	21100	-73.32	20240625	5060	11.26	20240805	21100	-73.32	20240625	5060	11.26	20240805	0.09	N	464080	100	17 억		18914	N	N	0	N	00	N
145	20240806	091141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	170	2	3.24	222100410	40695	4.81	5440	5550	5390	6820	3680	5250	5457.93	0.11	0	6570	7163	6206	5633	4676	4103	5920	4390	18	1570	100	3670	10	1	17529140	950	8.26	4.22	12	0.23	656.00	1285.00	21100	20240625	-74.31	5060	20240805	7.11	21100	-74.31	20240625	5060	7.11	20240805	21100	-74.31	20240625	5060	7.11	20240805	0.09	N	464080	100	17 억		18914	N	N	0	N	00	N
146	20240805	161113	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5250	-760	5	-12.65	4914676020	837394	184.14	6180	6590	5060	7810	4210	6010	5869.34	0.05	0	10283	6736	6372	6126	5762	5516	6250	5640	18	1800	100	4200	10	1	17529140	920	8.00	4.09	12	4.78	656.00	1285.00	21100	20240625	-75.12	5060	20240805	3.75	21100	-75.12	20240625	5060	3.75	20240805	21100	-75.12	20240625	5060	3.75	20240805	0.08	N	464080	100	17 억		8621	N	N	0	N	00	N
147	20240805	151132	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5180	-830	5	-13.81	4834092900	822041	180.77	6180	6590	5060	7810	4210	6010	5880.30	0.05	0	8943	6736	6372	6126	5762	5516	6250	5640	18	1800	100	4200	10	1	17529140	908	7.90	4.03	12	4.69	656.00	1285.00	21100	20240625	-75.45	5060	20240805	2.37	21100	-75.45	20240625	5060	2.37	20240805	21100	-75.45	20240625	5060	2.37	20240805	0.08	N	464080	100	17 억		8621	N	N	0	N	00	N
148	20240805	141133	58	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5380	-630	5	-10.48	4186851270	697997	153.49	6180	6590	5380	7810	4210	6010	5998.35	0.05	0	4960	6736	6372	6126	5762	5516	6250	5640	18	1800	100	4200	10	1	17529140	943	8.20	4.19	12	3.98	656.00	1285.00	21100	20240625	-74.50	5380	20240805	0.00	21100	-74.50	20240625	5380	0.00	20240805	21100	-74.50	20240625	5380	0.00	20240805	0.08	N	464080	100	17 억		8621	N	N	0	N	00	N
149	20240805	131134	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5600	-410	5	-6.82	3832739620	633436	139.29	6180	6590	5580	7810	4210	6010	6050.83	0.05	0	5913	6736	6372	6126	5762	5516	6250	5640	18	1800	100	4200	10	1	17529140	982	8.54	4.36	12	3.61	656.00	1285.00	21100	20240625	-73.46	5580	20240805	0.36	21100	-73.46	20240625	5580	0.36	20240805	21100	-73.46	20240625	5580	0.36	20240805	0.08	N	464080	100	17 억		8621	N	N	0	N	00	N
150	20240805	121127	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5740	-270	5	-4.49	3545923820	582545	128.10	6180	6590	5660	7810	4210	6010	6087.20	0.05	0	1038	6736	6372	6126	5762	5516	6250	5640	18	1800	100	4200	10	1	17529140	1006	8.75	4.47	12	3.32	656.00	1285.00	21100	20240625	-72.80	5660	20240805	1.41	21100	-72.80	20240625	5660	1.41	20240805	21100	-72.80	20240625	5660	1.41	20240805	0.08	N	464080	100	17 억		8621	N	N	0	N	00	N
151	20240805	111125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5750	-260	5	-4.33	3449195180	565718	124.40	6180	6590	5660	7810	4210	6010	6097.31	0.05	0	-323	6736	6372	6126	5762	5516	6250	5640	18	1800	100	4200	10	1	17529140	1008	8.77	4.47	12	3.23	656.00	1285.00	21100	20240625	-72.75	5660	20240805	1.59	21100	-72.75	20240625	5660	1.59	20240805	21100	-72.75	20240625	5660	1.59	20240805	0.08	N	464080	100	17 억		8621	N	N	0	N	00	N
152	20240805	101122	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5720	-290	5	-4.83	3023261870	491484	108.08	6180	6590	5660	7810	4210	6010	6151.83	0.05	0	9231	6736	6372	6126	5762	5516	6250	5640	18	1800	100	4200	10	1	17529140	1003	8.72	4.45	12	2.80	656.00	1285.00	21100	20240625	-72.89	5660	20240805	1.06	21100	-72.89	20240625	5660	1.06	20240805	21100	-72.89	20240625	5660	1.06	20240805	0.08	N	464080	100	17 억		8621	N	N	0	N	00	N
153	20240805	091115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	190	2	3.16	2088921060	334188	73.49	6180	6590	6050	7810	4210	6010	6252.10	0.05	0	3510	6736	6372	6126	5762	5516	6250	5640	18	1800	100	4200	10	1	17529140	1087	9.45	4.82	12	1.91	656.00	1285.00	21100	20240625	-70.62	5880	20240802	5.44	21100	-70.62	20240625	5880	5.44	20240802	21100	-70.62	20240625	5880	5.44	20240802	0.08	N	464080	100	17 억		8621	N	N	0	N	00	N
154	20240802	161106	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6010	-510	5	-7.82	2674465030	437059	78.14	6490	6490	5880	8470	4570	6520	6119.86	0.29	0	-40472	7033	6776	6633	6376	6233	6905	6505	18	1950	100	4560	10	1	17529140	1054	9.16	4.68	12	2.49	656.00	1285.00	21100	20240625	-71.52	5880	20240802	2.21	21100	-71.52	20240625	5880	2.21	20240802	21100	-71.52	20240625	5880	2.21	20240802	0.08	N	464080	100	17 억		50366	N	N	0	N	00	N
155	20240802	151107	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6020	-500	5	-7.67	2515912400	410699	73.42	6490	6490	5880	8470	4570	6520	6125.77	0.29	0	-36881	7033	6776	6633	6376	6233	6905	6505	18	1950	100	4560	10	1	17529140	1055	9.18	4.68	12	2.34	656.00	1285.00	21100	20240625	-71.47	5880	20240802	2.38	21100	-71.47	20240625	5880	2.38	20240802	21100	-71.47	20240625	5880	2.38	20240802	0.08	N	464080	100	17 억		50366	N	N	0	N	00	N
156	20240802	141108	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6000	-520	5	-7.98	1902886320	307529	54.98	6490	6490	6000	8470	4570	6520	6187.49	0.29	0	-34540	7033	6776	6633	6376	6233	6905	6505	18	1950	100	4560	10	1	17529140	1052	9.15	4.67	12	1.75	656.00	1285.00	21100	20240625	-71.56	6000	20240802	0.00	21100	-71.56	20240625	6000	0.00	20240802	21100	-71.56	20240625	6000	0.00	20240802	0.08	N	464080	100	17 억		50366	N	N	0	N	00	N
157	20240802	131108	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6110	-410	5	-6.29	1587561640	255579	45.69	6490	6490	6080	8470	4570	6520	6211.43	0.29	0	-32920	7033	6776	6633	6376	6233	6905	6505	18	1950	100	4560	10	1	17529140	1071	9.31	4.75	12	1.46	656.00	1285.00	21100	20240625	-71.04	6080	20240802	0.49	21100	-71.04	20240625	6080	0.49	20240802	21100	-71.04	20240625	6080	0.49	20240802	0.08	N	464080	100	17 억		50366	N	N	0	N	00	N
158	20240802	121108	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6090	-430	5	-6.60	1459379280	234588	41.94	6490	6490	6080	8470	4570	6520	6220.82	0.29	0	-30051	7033	6776	6633	6376	6233	6905	6505	18	1950	100	4560	10	1	17529140	1068	9.28	4.74	12	1.34	656.00	1285.00	21100	20240625	-71.14	6080	20240802	0.16	21100	-71.14	20240625	6080	0.16	20240802	21100	-71.14	20240625	6080	0.16	20240802	0.08	N	464080	100	17 억		50366	N	N	0	N	00	N
159	20240802	111108	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6120	-400	5	-6.13	1267266490	203108	36.31	6490	6490	6080	8470	4570	6520	6239.14	0.29	0	-33523	7033	6776	6633	6376	6233	6905	6505	18	1950	100	4560	10	1	17529140	1073	9.33	4.76	12	1.16	656.00	1285.00	21100	20240625	-71.00	6080	20240802	0.66	21100	-71.00	20240625	6080	0.66	20240802	21100	-71.00	20240625	6080	0.66	20240802	0.08	N	464080	100	17 억		50366	N	N	0	N	00	N
160	20240802	101103	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6190	-330	5	-5.06	899391830	143126	25.59	6490	6490	6150	8470	4570	6520	6283.64	0.29	0	-29954	7033	6776	6633	6376	6233	6905	6505	18	1950	100	4560	10	1	17529140	1085	9.44	4.82	12	0.82	656.00	1285.00	21100	20240625	-70.66	6150	20240802	0.65	21100	-70.66	20240625	6150	0.65	20240802	21100	-70.66	20240625	6150	0.65	20240802	0.08	N	464080	100	17 억		50366	N	N	0	N	00	N
161	20240802	091110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-160	5	-2.45	196390760	30623	5.47	6490	6490	6350	8470	4570	6520	6412.60	0.29	0	-209	7033	6776	6633	6376	6233	6905	6505	18	1950	100	4560	10	1	17529140	1115	9.70	4.95	12	0.17	656.00	1285.00	21100	20240625	-69.86	6300	20240731	0.95	21100	-69.86	20240625	6300	0.95	20240731	21100	-69.86	20240625	6300	0.95	20240731	0.08	N	464080	100	17 억		50366	N	N	0	N	00	N
162	20240801	161102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	20	2	0.31	3693533690	553657	192.90	6510	6890	6490	8450	4550	6500	6671.27	0.05	0	42243	6700	6600	6450	6350	6200	6650	6400	18	1950	100	4550	10	1	17529140	1143	9.94	5.07	12	3.16	656.00	1285.00	21100	20240625	-69.10	6300	20240731	3.49	21100	-69.10	20240625	6300	3.49	20240731	21100	-69.10	20240625	6300	3.49	20240731	0.08	N	464080	100	17 억		8228	N	N	0	N	00	N
163	20240801	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6510	10	2	0.15	3617766980	542020	188.85	6510	6890	6490	8450	4550	6500	6674.60	0.05	0	42035	6700	6600	6450	6350	6200	6650	6400	18	1950	100	4550	10	1	17529140	1141	9.92	5.07	12	3.09	656.00	1285.00	21100	20240625	-69.15	6300	20240731	3.33	21100	-69.15	20240625	6300	3.33	20240731	21100	-69.15	20240625	6300	3.33	20240731	0.08	N	464080	100	17 억		8228	N	N	0	N	00	N
164	20240801	141117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	40	2	0.62	3396774230	508084	177.03	6510	6890	6490	8450	4550	6500	6685.46	0.05	0	42927	6700	6600	6450	6350	6200	6650	6400	18	1950	100	4550	10	1	17529140	1146	9.97	5.09	12	2.90	656.00	1285.00	21100	20240625	-69.00	6300	20240731	3.81	21100	-69.00	20240625	6300	3.81	20240731	21100	-69.00	20240625	6300	3.81	20240731	0.08	N	464080	100	17 억		8228	N	N	0	N	00	N
165	20240801	131107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6550	50	2	0.77	3317417150	495968	172.80	6510	6890	6490	8450	4550	6500	6688.78	0.05	0	46009	6700	6600	6450	6350	6200	6650	6400	18	1950	100	4550	10	1	17529140	1148	9.98	5.10	12	2.83	656.00	1285.00	21100	20240625	-68.96	6300	20240731	3.97	21100	-68.96	20240625	6300	3.97	20240731	21100	-68.96	20240625	6300	3.97	20240731	0.08	N	464080	100	17 억		8228	N	N	0	N	00	N
166	20240801	121112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	40	2	0.62	3221928590	481429	167.74	6510	6890	6490	8450	4550	6500	6692.43	0.05	0	49673	6700	6600	6450	6350	6200	6650	6400	18	1950	100	4550	10	1	17529140	1146	9.97	5.09	12	2.75	656.00	1285.00	21100	20240625	-69.00	6300	20240731	3.81	21100	-69.00	20240625	6300	3.81	20240731	21100	-69.00	20240625	6300	3.81	20240731	0.08	N	464080	100	17 억		8228	N	N	0	N	00	N
167	20240801	111111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6550	50	2	0.77	3123040880	466361	162.49	6510	6890	6490	8450	4550	6500	6696.62	0.05	0	50330	6700	6600	6450	6350	6200	6650	6400	18	1950	100	4550	10	1	17529140	1148	9.98	5.10	12	2.66	656.00	1285.00	21100	20240625	-68.96	6300	20240731	3.97	21100	-68.96	20240625	6300	3.97	20240731	21100	-68.96	20240625	6300	3.97	20240731	0.08	N	464080	100	17 억		8228	N	N	0	N	00	N
168	20240801	101105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6560	60	2	0.92	2763555700	411278	143.30	6510	6890	6510	8450	4550	6500	6719.44	0.05	0	65165	6700	6600	6450	6350	6200	6650	6400	18	1950	100	4550	10	1	17529140	1150	10.00	5.11	12	2.35	656.00	1285.00	21100	20240625	-68.91	6300	20240731	4.13	21100	-68.91	20240625	6300	4.13	20240731	21100	-68.91	20240625	6300	4.13	20240731	0.08	N	464080	100	17 억		8228	N	N	0	N	00	N
169	20240801	091057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	250	2	3.85	628076650	93548	32.59	6510	6840	6510	8450	4550	6500	6713.97	0.05	0	28145	6700	6600	6450	6350	6200	6650	6400	18	1950	100	4550	10	1	17529140	1183	10.29	5.25	12	0.53	656.00	1285.00	21100	20240625	-68.01	6300	20240731	7.14	21100	-68.01	20240625	6300	7.14	20240731	21100	-68.01	20240625	6300	7.14	20240731	0.08	N	464080	100	17 억		8228	N	N	0	N	00	N