KissMeData/095270/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	160730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	180	2	3.56	110743610	21467	111.50	5060	5310	5010	6570	3550	5060	5158.78	0.83	0	5104	5203	5131	5018	4946	4833	5167	4982	75	1510	500	3440	10	1	14971256	784	119.09	1.11	12	0.14	44.00	4713.00	7810	20240716	-32.91	4615	20240131	13.54	7810	-32.91	20240716	4615	13.54	20240131	7810	-32.91	20240716	4615	13.54	20240131	0.01	N	095270	500	74 억		124476	N	N	0	N	00	N
3	20240830	150735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	230	2	4.55	107918610	20928	108.70	5060	5310	5010	6570	3550	5060	5156.66	0.83	0	5141	5203	5131	5018	4946	4833	5167	4982	75	1510	500	3440	10	1	14971256	792	120.23	1.12	12	0.14	44.00	4713.00	7810	20240716	-32.27	4615	20240131	14.63	7810	-32.27	20240716	4615	14.63	20240131	7810	-32.27	20240716	4615	14.63	20240131	0.01	N	095270	500	74 억		124476	N	N	0	N	00	N
4	20240830	140734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	130	2	2.57	85205430	16618	86.31	5060	5240	5010	6570	3550	5060	5127.30	0.83	0	1461	5203	5131	5018	4946	4833	5167	4982	75	1510	500	3440	10	1	14971256	777	117.95	1.10	12	0.11	44.00	4713.00	7810	20240716	-33.55	4615	20240131	12.46	7810	-33.55	20240716	4615	12.46	20240131	7810	-33.55	20240716	4615	12.46	20240131	0.01	N	095270	500	74 억		124476	N	N	0	N	00	N
5	20240830	130730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	120	2	2.37	61719220	12105	62.87	5060	5180	5010	6570	3550	5060	5098.66	0.83	0	453	5203	5131	5018	4946	4833	5167	4982	75	1510	500	3440	10	1	14971256	776	117.73	1.10	12	0.08	44.00	4713.00	7810	20240716	-33.67	4615	20240131	12.24	7810	-33.67	20240716	4615	12.24	20240131	7810	-33.67	20240716	4615	12.24	20240131	0.01	N	095270	500	74 억		124476	N	N	0	N	00	N
6	20240830	120733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	100	2	1.98	27480790	5394	28.02	5060	5160	5010	6570	3550	5060	5094.70	0.83	0	-482	5203	5131	5018	4946	4833	5167	4982	75	1510	500	3440	10	1	14971256	773	117.27	1.09	12	0.04	44.00	4713.00	7810	20240716	-33.93	4615	20240131	11.81	7810	-33.93	20240716	4615	11.81	20240131	7810	-33.93	20240716	4615	11.81	20240131	0.01	N	095270	500	74 억		124476	N	N	0	N	00	N
7	20240830	110741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	20	2	0.40	7661700	1511	7.85	5060	5090	5010	6570	3550	5060	5070.62	0.83	0	-173	5203	5131	5018	4946	4833	5167	4982	75	1510	500	3440	10	1	14971256	761	115.45	1.08	12	0.01	44.00	4713.00	7810	20240716	-34.96	4615	20240131	10.08	7810	-34.96	20240716	4615	10.08	20240131	7810	-34.96	20240716	4615	10.08	20240131	0.01	N	095270	500	74 억		124476	N	N	0	N	00	N
8	20240830	100737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	10	2	0.20	2939940	580	3.01	5060	5090	5010	6570	3550	5060	5068.86	0.83	0	-50	5203	5131	5018	4946	4833	5167	4982	75	1510	500	3440	10	1	14971256	759	115.23	1.08	12	0.00	44.00	4713.00	7810	20240716	-35.08	4615	20240131	9.86	7810	-35.08	20240716	4615	9.86	20240131	7810	-35.08	20240716	4615	9.86	20240131	0.01	N	095270	500	74 억		124476	N	N	0	N	00	N
9	20240830	090738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	30	2	0.59	202400	40	0.21	5060	5090	5030	6570	3550	5060	5060.00	0.83	0	-2	5203	5131	5018	4946	4833	5167	4982	75	1510	500	3440	10	1	14971256	762	115.68	1.08	12	0.00	44.00	4713.00	7810	20240716	-34.83	4615	20240131	10.29	7810	-34.83	20240716	4615	10.29	20240131	7810	-34.83	20240716	4615	10.29	20240131	0.01	N	095270	500	74 억		124476	N	N	0	N	00	N
10	20240829	160738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	10	2	0.20	96371970	19253	42.08	5000	5090	4905	6560	3540	5050	5005.56	0.81	0	2683	5226	5137	5051	4962	4876	5095	4920	75	1510	500	3430	10	1	14971256	758	115.00	1.07	12	0.13	44.00	4713.00	7810	20240716	-35.21	4615	20240131	9.64	7810	-35.21	20240716	4615	9.64	20240131	7810	-35.21	20240716	4615	9.64	20240131	0.01	N	095270	500	74 억		121779	N	N	0	N	00	N
11	20240829	150745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-50	5	-0.99	92797410	18547	40.53	5000	5080	4905	6560	3540	5050	5003.36	0.81	0	2900	5226	5137	5051	4962	4876	5095	4920	75	1510	500	3430	10	1	14971256	749	113.64	1.06	12	0.12	44.00	4713.00	7810	20240716	-35.98	4615	20240131	8.34	7810	-35.98	20240716	4615	8.34	20240131	7810	-35.98	20240716	4615	8.34	20240131	0.01	N	095270	500	74 억		121779	N	N	0	N	00	N
12	20240829	140747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	20	2	0.40	65144310	13029	28.47	5000	5070	4905	6560	3540	5050	4999.95	0.81	0	1020	5226	5137	5051	4962	4876	5095	4920	75	1510	500	3430	10	1	14971256	759	115.23	1.08	12	0.09	44.00	4713.00	7810	20240716	-35.08	4615	20240131	9.86	7810	-35.08	20240716	4615	9.86	20240131	7810	-35.08	20240716	4615	9.86	20240131	0.01	N	095270	500	74 억		121779	N	N	0	N	00	N
13	20240829	130748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-10	5	-0.20	62128280	12429	27.16	5000	5050	4905	6560	3540	5050	4998.65	0.81	0	803	5226	5137	5051	4962	4876	5095	4920	75	1510	500	3430	10	1	14971256	755	114.55	1.07	12	0.08	44.00	4713.00	7810	20240716	-35.47	4615	20240131	9.21	7810	-35.47	20240716	4615	9.21	20240131	7810	-35.47	20240716	4615	9.21	20240131	0.01	N	095270	500	74 억		121779	N	N	0	N	00	N
14	20240829	120745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-30	5	-0.59	52669140	10550	23.06	5000	5050	4905	6560	3540	5050	4992.34	0.81	0	47	5226	5137	5051	4962	4876	5095	4920	75	1510	500	3430	10	1	14971256	752	114.09	1.07	12	0.07	44.00	4713.00	7810	20240716	-35.72	4615	20240131	8.78	7810	-35.72	20240716	4615	8.78	20240131	7810	-35.72	20240716	4615	8.78	20240131	0.01	N	095270	500	74 억		121779	N	N	0	N	00	N
15	20240829	110747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	0	3	0.00	46414120	9302	20.33	5000	5050	4905	6560	3540	5050	4989.69	0.81	0	-422	5226	5137	5051	4962	4876	5095	4920	75	1510	500	3430	10	1	14971256	756	114.77	1.07	12	0.06	44.00	4713.00	7810	20240716	-35.34	4615	20240131	9.43	7810	-35.34	20240716	4615	9.43	20240131	7810	-35.34	20240716	4615	9.43	20240131	0.01	N	095270	500	74 억		121779	N	N	0	N	00	N
16	20240829	100742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-30	5	-0.59	36843370	7402	16.18	5000	5040	4905	6560	3540	5050	4977.49	0.81	0	-410	5226	5137	5051	4962	4876	5095	4920	75	1510	500	3430	10	1	14971256	752	114.09	1.07	12	0.05	44.00	4713.00	7810	20240716	-35.72	4615	20240131	8.78	7810	-35.72	20240716	4615	8.78	20240131	7810	-35.72	20240716	4615	8.78	20240131	0.01	N	095270	500	74 억		121779	N	N	0	N	00	N
17	20240829	090745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4990	-60	5	-1.19	961250	192	0.42	5000	5040	4990	6560	3540	5050	5006.51	0.81	0	-27	5226	5137	5051	4962	4876	5095	4920	75	1510	500	3430	5	1	14971256	747	113.41	1.06	12	0.00	44.00	4713.00	7810	20240716	-36.11	4615	20240131	8.13	7810	-36.11	20240716	4615	8.13	20240131	7810	-36.11	20240716	4615	8.13	20240131	0.01	N	095270	500	74 억		121779	N	N	0	N	00	N
18	20240828	160722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-90	5	-1.75	230066995	45745	217.31	5120	5140	4965	6680	3600	5140	5029.34	0.80	0	1697	5266	5202	5126	5062	4986	5165	5025	75	1540	500	3490	10	1	14971256	756	114.77	1.07	12	0.31	44.00	4713.00	7810	20240716	-35.34	4615	20240131	9.43	7810	-35.34	20240716	4615	9.43	20240131	7810	-35.34	20240716	4615	9.43	20240131	0.01	N	095270	500	74 억		120138	N	N	0	N	00	N
19	20240828	150726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-100	5	-1.95	222866025	44314	210.51	5120	5140	4965	6680	3600	5140	5029.25	0.80	0	1808	5266	5202	5126	5062	4986	5165	5025	75	1540	500	3490	10	1	14971256	755	114.55	1.07	12	0.30	44.00	4713.00	7810	20240716	-35.47	4615	20240131	9.21	7810	-35.47	20240716	4615	9.21	20240131	7810	-35.47	20240716	4615	9.21	20240131	0.01	N	095270	500	74 억		120138	N	N	0	N	00	N
20	20240828	140728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-80	5	-1.56	214204385	42594	202.34	5120	5140	4965	6680	3600	5140	5028.98	0.80	0	1819	5266	5202	5126	5062	4986	5165	5025	75	1540	500	3490	10	1	14971256	758	115.00	1.07	12	0.28	44.00	4713.00	7810	20240716	-35.21	4615	20240131	9.64	7810	-35.21	20240716	4615	9.64	20240131	7810	-35.21	20240716	4615	9.64	20240131	0.01	N	095270	500	74 억		120138	N	N	0	N	00	N
21	20240828	130725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-90	5	-1.75	210350685	41832	198.72	5120	5140	4965	6680	3600	5140	5028.46	0.80	0	1819	5266	5202	5126	5062	4986	5165	5025	75	1540	500	3490	10	1	14971256	756	114.77	1.07	12	0.28	44.00	4713.00	7810	20240716	-35.34	4615	20240131	9.43	7810	-35.34	20240716	4615	9.43	20240131	7810	-35.34	20240716	4615	9.43	20240131	0.01	N	095270	500	74 억		120138	N	N	0	N	00	N
22	20240828	120723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-80	5	-1.56	202603845	40301	191.44	5120	5140	4965	6680	3600	5140	5027.27	0.80	0	1442	5266	5202	5126	5062	4986	5165	5025	75	1540	500	3490	10	1	14971256	758	115.00	1.07	12	0.27	44.00	4713.00	7810	20240716	-35.21	4615	20240131	9.64	7810	-35.21	20240716	4615	9.64	20240131	7810	-35.21	20240716	4615	9.64	20240131	0.01	N	095270	500	74 억		120138	N	N	0	N	00	N
23	20240828	110724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-30	5	-0.58	201285715	40041	190.21	5120	5140	4965	6680	3600	5140	5026.99	0.80	0	1432	5266	5202	5126	5062	4986	5165	5025	75	1540	500	3490	10	1	14971256	765	116.14	1.08	12	0.27	44.00	4713.00	7810	20240716	-34.57	4615	20240131	10.73	7810	-34.57	20240716	4615	10.73	20240131	7810	-34.57	20240716	4615	10.73	20240131	0.01	N	095270	500	74 억		120138	N	N	0	N	00	N
24	20240828	100751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-140	5	-2.72	85838020	17044	80.97	5120	5140	5000	6680	3600	5140	5036.26	0.80	0	-323	5266	5202	5126	5062	4986	5165	5025	75	1540	500	3490	10	1	14971256	749	113.64	1.06	12	0.11	44.00	4713.00	7810	20240716	-35.98	4615	20240131	8.34	7810	-35.98	20240716	4615	8.34	20240131	7810	-35.98	20240716	4615	8.34	20240131	0.01	N	095270	500	74 억		120138	N	N	0	N	00	N
25	20240828	090736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-130	5	-2.53	45683230	9112	43.29	5120	5120	5000	6680	3600	5140	5013.52	0.80	0	781	5266	5202	5126	5062	4986	5165	5025	75	1540	500	3490	10	1	14971256	750	113.86	1.06	12	0.06	44.00	4713.00	7810	20240716	-35.85	4615	20240131	8.56	7810	-35.85	20240716	4615	8.56	20240131	7810	-35.85	20240716	4615	8.56	20240131	0.01	N	095270	500	74 억		120138	N	N	0	N	00	N
26	20240827	160720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-40	5	-0.77	107199240	21050	46.12	5190	5190	5050	6730	3630	5180	5092.60	0.78	0	3310	5440	5310	5180	5050	4920	5245	4985	75	1550	500	3520	10	1	14971256	770	116.82	1.09	12	0.14	44.00	4713.00	7810	20240716	-34.19	4615	20240131	11.38	7810	-34.19	20240716	4615	11.38	20240131	7810	-34.19	20240716	4615	11.38	20240131	0.02	N	095270	500	74 억		116944	N	N	0	N	00	N
27	20240827	150725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-40	5	-0.77	105545660	20728	45.41	5190	5190	5050	6730	3630	5180	5091.94	0.78	0	3350	5440	5310	5180	5050	4920	5245	4985	75	1550	500	3520	10	1	14971256	770	116.82	1.09	12	0.14	44.00	4713.00	7810	20240716	-34.19	4615	20240131	11.38	7810	-34.19	20240716	4615	11.38	20240131	7810	-34.19	20240716	4615	11.38	20240131	0.02	N	095270	500	74 억		116944	N	N	0	N	00	N
28	20240827	140726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-60	5	-1.16	77957740	15332	33.59	5190	5190	5050	6730	3630	5180	5084.64	0.78	0	1374	5440	5310	5180	5050	4920	5245	4985	75	1550	500	3520	10	1	14971256	767	116.36	1.09	12	0.10	44.00	4713.00	7810	20240716	-34.44	4615	20240131	10.94	7810	-34.44	20240716	4615	10.94	20240131	7810	-34.44	20240716	4615	10.94	20240131	0.02	N	095270	500	74 억		116944	N	N	0	N	00	N
29	20240827	130729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-100	5	-1.93	64056060	12595	27.59	5190	5190	5050	6730	3630	5180	5085.83	0.78	0	1225	5440	5310	5180	5050	4920	5245	4985	75	1550	500	3520	10	1	14971256	761	115.45	1.08	12	0.08	44.00	4713.00	7810	20240716	-34.96	4615	20240131	10.08	7810	-34.96	20240716	4615	10.08	20240131	7810	-34.96	20240716	4615	10.08	20240131	0.02	N	095270	500	74 억		116944	N	N	0	N	00	N
30	20240827	120731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-80	5	-1.54	54196530	10649	23.33	5190	5190	5050	6730	3630	5180	5089.35	0.78	0	1206	5440	5310	5180	5050	4920	5245	4985	75	1550	500	3520	10	1	14971256	764	115.91	1.08	12	0.07	44.00	4713.00	7810	20240716	-34.70	4615	20240131	10.51	7810	-34.70	20240716	4615	10.51	20240131	7810	-34.70	20240716	4615	10.51	20240131	0.02	N	095270	500	74 억		116944	N	N	0	N	00	N
31	20240827	110727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-30	5	-0.58	47130990	9254	20.27	5190	5190	5050	6730	3630	5180	5093.04	0.78	0	1178	5440	5310	5180	5050	4920	5245	4985	75	1550	500	3520	10	1	14971256	771	117.05	1.09	12	0.06	44.00	4713.00	7810	20240716	-34.06	4615	20240131	11.59	7810	-34.06	20240716	4615	11.59	20240131	7810	-34.06	20240716	4615	11.59	20240131	0.02	N	095270	500	74 억		116944	N	N	0	N	00	N
32	20240827	100725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-40	5	-0.77	16762660	3285	7.20	5190	5190	5070	6730	3630	5180	5102.79	0.78	0	-217	5440	5310	5180	5050	4920	5245	4985	75	1550	500	3520	10	1	14971256	770	116.82	1.09	12	0.02	44.00	4713.00	7810	20240716	-34.19	4615	20240131	11.38	7810	-34.19	20240716	4615	11.38	20240131	7810	-34.19	20240716	4615	11.38	20240131	0.02	N	095270	500	74 억		116944	N	N	0	N	00	N
33	20240827	090725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-100	5	-1.93	577290	112	0.25	5190	5190	5080	6730	3630	5180	5154.38	0.78	0	-109	5440	5310	5180	5050	4920	5245	4985	75	1550	500	3520	10	1	14971256	761	115.45	1.08	12	0.00	44.00	4713.00	7810	20240716	-34.96	4615	20240131	10.08	7810	-34.96	20240716	4615	10.08	20240131	7810	-34.96	20240716	4615	10.08	20240131	0.02	N	095270	500	74 억		116944	N	N	0	N	00	N
34	20240826	160715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-140	5	-2.63	234195230	45644	157.93	5310	5310	5050	6910	3730	5320	5130.90	0.80	0	-3294	5626	5472	5346	5192	5066	5410	5130	75	1590	500	3610	10	1	14971256	776	117.73	1.10	12	0.30	44.00	4713.00	7810	20240716	-33.67	4615	20240131	12.24	7810	-33.67	20240716	4615	12.24	20240131	7810	-33.67	20240716	4615	12.24	20240131	0.02	N	095270	500	74 억		120224	N	N	0	N	00	N
35	20240826	150719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-170	5	-3.20	228560700	44555	154.16	5310	5310	5050	6910	3730	5320	5129.86	0.80	0	-2684	5626	5472	5346	5192	5066	5410	5130	75	1590	500	3610	10	1	14971256	771	117.05	1.09	12	0.30	44.00	4713.00	7810	20240716	-34.06	4615	20240131	11.59	7810	-34.06	20240716	4615	11.59	20240131	7810	-34.06	20240716	4615	11.59	20240131	0.02	N	095270	500	74 억		120224	N	N	0	N	00	N
36	20240826	140723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-210	5	-3.95	118509140	22972	79.48	5310	5310	5050	6910	3730	5320	5158.85	0.80	0	-2306	5626	5472	5346	5192	5066	5410	5130	75	1590	500	3610	10	1	14971256	765	116.14	1.08	12	0.15	44.00	4713.00	7810	20240716	-34.57	4615	20240131	10.73	7810	-34.57	20240716	4615	10.73	20240131	7810	-34.57	20240716	4615	10.73	20240131	0.02	N	095270	500	74 억		120224	N	N	0	N	00	N
37	20240826	130727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-200	5	-3.76	110525090	21411	74.08	5310	5310	5050	6910	3730	5320	5162.07	0.80	0	-940	5626	5472	5346	5192	5066	5410	5130	75	1590	500	3610	10	1	14971256	767	116.36	1.09	12	0.14	44.00	4713.00	7810	20240716	-34.44	4615	20240131	10.94	7810	-34.44	20240716	4615	10.94	20240131	7810	-34.44	20240716	4615	10.94	20240131	0.02	N	095270	500	74 억		120224	N	N	0	N	00	N
38	20240826	120720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-270	5	-5.08	101022030	19546	67.63	5310	5310	5050	6910	3730	5320	5168.42	0.80	0	-1327	5626	5472	5346	5192	5066	5410	5130	75	1590	500	3610	10	1	14971256	756	114.77	1.07	12	0.13	44.00	4713.00	7810	20240716	-35.34	4615	20240131	9.43	7810	-35.34	20240716	4615	9.43	20240131	7810	-35.34	20240716	4615	9.43	20240131	0.02	N	095270	500	74 억		120224	N	N	0	N	00	N
39	20240826	110722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-110	5	-2.07	36763040	7027	24.31	5310	5310	5210	6910	3730	5320	5231.68	0.80	0	-1615	5626	5472	5346	5192	5066	5410	5130	75	1590	500	3610	10	1	14971256	780	118.41	1.11	12	0.05	44.00	4713.00	7810	20240716	-33.29	4615	20240131	12.89	7810	-33.29	20240716	4615	12.89	20240131	7810	-33.29	20240716	4615	12.89	20240131	0.02	N	095270	500	74 억		120224	N	N	0	N	00	N
40	20240826	100724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-20	5	-0.38	8150500	1549	5.36	5310	5310	5240	6910	3730	5320	5261.78	0.80	0	-466	5626	5472	5346	5192	5066	5410	5130	75	1590	500	3610	10	1	14971256	793	120.45	1.12	12	0.01	44.00	4713.00	7810	20240716	-32.14	4615	20240131	14.84	7810	-32.14	20240716	4615	14.84	20240131	7810	-32.14	20240716	4615	14.84	20240131	0.02	N	095270	500	74 억		120224	N	N	0	N	00	N
41	20240826	090721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-80	5	-1.50	977470	186	0.64	5310	5310	5240	6910	3730	5320	5255.22	0.80	0	-19	5626	5472	5346	5192	5066	5410	5130	75	1590	500	3610	10	1	14971256	784	119.09	1.11	12	0.00	44.00	4713.00	7810	20240716	-32.91	4615	20240131	13.54	7810	-32.91	20240716	4615	13.54	20240131	7810	-32.91	20240716	4615	13.54	20240131	0.02	N	095270	500	74 억		120224	N	N	0	N	00	N
42	20240823	160717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-70	5	-1.30	147824390	27902	111.95	5340	5500	5220	7000	3780	5390	5297.89	0.80	0	819	5610	5500	5350	5240	5090	5555	5295	75	1610	500	3660	10	1	14971256	796	120.91	1.13	12	0.19	44.00	4713.00	7810	20240716	-31.88	4615	20240131	15.28	7810	-31.88	20240716	4615	15.28	20240131	7810	-31.88	20240716	4615	15.28	20240131	0.01	N	095270	500	74 억		119405	N	N	0	N	00	N
43	20240823	150723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-140	5	-2.60	140656090	26546	106.51	5340	5500	5220	7000	3780	5390	5298.58	0.80	0	1282	5610	5500	5350	5240	5090	5555	5295	75	1610	500	3660	10	1	14971256	786	119.32	1.11	12	0.18	44.00	4713.00	7810	20240716	-32.78	4615	20240131	13.76	7810	-32.78	20240716	4615	13.76	20240131	7810	-32.78	20240716	4615	13.76	20240131	0.01	N	095270	500	74 억		119405	N	N	0	N	00	N
44	20240823	140721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-110	5	-2.04	100304390	18850	75.63	5340	5500	5220	7000	3780	5390	5321.19	0.80	0	541	5610	5500	5350	5240	5090	5555	5295	75	1610	500	3660	10	1	14971256	790	120.00	1.12	12	0.13	44.00	4713.00	7810	20240716	-32.39	4615	20240131	14.41	7810	-32.39	20240716	4615	14.41	20240131	7810	-32.39	20240716	4615	14.41	20240131	0.01	N	095270	500	74 억		119405	N	N	0	N	00	N
45	20240823	130722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-90	5	-1.67	85355840	16007	64.22	5340	5500	5220	7000	3780	5390	5332.41	0.80	0	495	5610	5500	5350	5240	5090	5555	5295	75	1610	500	3660	10	1	14971256	793	120.45	1.12	12	0.11	44.00	4713.00	7810	20240716	-32.14	4615	20240131	14.84	7810	-32.14	20240716	4615	14.84	20240131	7810	-32.14	20240716	4615	14.84	20240131	0.01	N	095270	500	74 억		119405	N	N	0	N	00	N
46	20240823	120720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-90	5	-1.67	71811740	13435	53.90	5340	5500	5220	7000	3780	5390	5345.12	0.80	0	510	5610	5500	5350	5240	5090	5555	5295	75	1610	500	3660	10	1	14971256	793	120.45	1.12	12	0.09	44.00	4713.00	7810	20240716	-32.14	4615	20240131	14.84	7810	-32.14	20240716	4615	14.84	20240131	7810	-32.14	20240716	4615	14.84	20240131	0.01	N	095270	500	74 억		119405	N	N	0	N	00	N
47	20240823	110719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-110	5	-2.04	60519210	11284	45.27	5340	5500	5230	7000	3780	5390	5363.28	0.80	0	541	5610	5500	5350	5240	5090	5555	5295	75	1610	500	3660	10	1	14971256	790	120.00	1.12	12	0.08	44.00	4713.00	7810	20240716	-32.39	4615	20240131	14.41	7810	-32.39	20240716	4615	14.41	20240131	7810	-32.39	20240716	4615	14.41	20240131	0.01	N	095270	500	74 억		119405	N	N	0	N	00	N
48	20240823	100721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-30	5	-0.56	46991280	8726	35.01	5340	5500	5280	7000	3780	5390	5385.20	0.80	0	243	5610	5500	5350	5240	5090	5555	5295	75	1610	500	3660	10	1	14971256	802	121.82	1.14	12	0.06	44.00	4713.00	7810	20240716	-31.37	4615	20240131	16.14	7810	-31.37	20240716	4615	16.14	20240131	7810	-31.37	20240716	4615	16.14	20240131	0.01	N	095270	500	74 억		119405	N	N	0	N	00	N
49	20240823	090722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-60	5	-1.11	8282250	1552	6.23	5340	5340	5280	7000	3780	5390	5336.50	0.80	0	1115	5610	5500	5350	5240	5090	5555	5295	75	1610	500	3660	10	1	14971256	798	121.14	1.13	12	0.01	44.00	4713.00	7810	20240716	-31.75	4615	20240131	15.49	7810	-31.75	20240716	4615	15.49	20240131	7810	-31.75	20240716	4615	15.49	20240131	0.01	N	095270	500	74 억		119405	N	N	0	N	00	N
50	20240822	160716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	70	2	1.32	131775130	24924	170.25	5320	5460	5200	6910	3730	5320	5287.08	0.85	0	-7865	5566	5442	5366	5242	5166	5405	5205	75	1590	500	3610	10	1	14971256	807	122.50	1.14	12	0.17	44.00	4713.00	7810	20240716	-30.99	4615	20240131	16.79	7810	-30.99	20240716	4615	16.79	20240131	7810	-30.99	20240716	4615	16.79	20240131	0.02	N	095270	500	74 억		126910	N	N	0	N	00	N
51	20240822	150721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-20	5	-0.38	99853410	18913	129.19	5320	5460	5200	6910	3730	5320	5279.62	0.85	0	-6476	5566	5442	5366	5242	5166	5405	5205	75	1590	500	3610	10	1	14971256	793	120.45	1.12	12	0.13	44.00	4713.00	7810	20240716	-32.14	4615	20240131	14.84	7810	-32.14	20240716	4615	14.84	20240131	7810	-32.14	20240716	4615	14.84	20240131	0.02	N	095270	500	74 억		126910	N	N	0	N	00	N
52	20240822	140723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-80	5	-1.50	79331820	15037	102.71	5320	5460	5200	6910	3730	5320	5275.77	0.85	0	-6140	5566	5442	5366	5242	5166	5405	5205	75	1590	500	3610	10	1	14971256	784	119.09	1.11	12	0.10	44.00	4713.00	7810	20240716	-32.91	4615	20240131	13.54	7810	-32.91	20240716	4615	13.54	20240131	7810	-32.91	20240716	4615	13.54	20240131	0.02	N	095270	500	74 억		126910	N	N	0	N	00	N
53	20240822	130722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-70	5	-1.32	62382800	11794	80.56	5320	5460	5200	6910	3730	5320	5289.37	0.85	0	-6281	5566	5442	5366	5242	5166	5405	5205	75	1590	500	3610	10	1	14971256	786	119.32	1.11	12	0.08	44.00	4713.00	7810	20240716	-32.78	4615	20240131	13.76	7810	-32.78	20240716	4615	13.76	20240131	7810	-32.78	20240716	4615	13.76	20240131	0.02	N	095270	500	74 억		126910	N	N	0	N	00	N
54	20240822	120726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-90	5	-1.69	54567240	10308	70.41	5320	5460	5200	6910	3730	5320	5293.68	0.85	0	-5530	5566	5442	5366	5242	5166	5405	5205	75	1590	500	3610	10	1	14971256	783	118.86	1.11	12	0.07	44.00	4713.00	7810	20240716	-33.03	4615	20240131	13.33	7810	-33.03	20240716	4615	13.33	20240131	7810	-33.03	20240716	4615	13.33	20240131	0.02	N	095270	500	74 억		126910	N	N	0	N	00	N
55	20240822	110719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-20	5	-0.38	31296070	5869	40.09	5320	5460	5260	6910	3730	5320	5332.44	0.85	0	-1970	5566	5442	5366	5242	5166	5405	5205	75	1590	500	3610	10	1	14971256	793	120.45	1.12	12	0.04	44.00	4713.00	7810	20240716	-32.14	4615	20240131	14.84	7810	-32.14	20240716	4615	14.84	20240131	7810	-32.14	20240716	4615	14.84	20240131	0.02	N	095270	500	74 억		126910	N	N	0	N	00	N
56	20240822	100718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	50	2	0.94	24689510	4618	31.54	5320	5460	5300	6910	3730	5320	5346.36	0.85	0	-1623	5566	5442	5366	5242	5166	5405	5205	75	1590	500	3610	10	1	14971256	804	122.05	1.14	12	0.03	44.00	4713.00	7810	20240716	-31.24	4615	20240131	16.36	7810	-31.24	20240716	4615	16.36	20240131	7810	-31.24	20240716	4615	16.36	20240131	0.02	N	095270	500	74 억		126910	N	N	0	N	00	N
57	20240822	090719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	50	2	0.94	692090	129	0.88	5320	5380	5320	6910	3730	5320	5365.04	0.85	0	-16	5566	5442	5366	5242	5166	5405	5205	75	1590	500	3610	10	1	14971256	804	122.05	1.14	12	0.00	44.00	4713.00	7810	20240716	-31.24	4615	20240131	16.36	7810	-31.24	20240716	4615	16.36	20240131	7810	-31.24	20240716	4615	16.36	20240131	0.02	N	095270	500	74 억		126910	N	N	0	N	00	N
58	20240821	160713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-170	5	-3.10	77741830	14564	23.86	5490	5490	5290	7130	3850	5490	5337.95	0.86	0	-2480	5676	5582	5456	5362	5236	5630	5410	75	1640	500	3730	10	1	14971256	796	120.91	1.13	12	0.10	44.00	4713.00	7810	20240716	-31.88	4615	20240131	15.28	7810	-31.88	20240716	4615	15.28	20240131	7810	-31.88	20240716	4615	15.28	20240131	0.01	N	095270	500	74 억		129390	N	N	0	N	00	N
59	20240821	150724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-140	5	-2.55	70291440	13165	21.57	5490	5490	5290	7130	3850	5490	5339.27	0.86	0	-2117	5676	5582	5456	5362	5236	5630	5410	75	1640	500	3730	10	1	14971256	801	121.59	1.14	12	0.09	44.00	4713.00	7810	20240716	-31.50	4615	20240131	15.93	7810	-31.50	20240716	4615	15.93	20240131	7810	-31.50	20240716	4615	15.93	20240131	0.01	N	095270	500	74 억		129390	N	N	0	N	00	N
60	20240821	140716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-130	5	-2.37	60415350	11315	18.54	5490	5490	5290	7130	3850	5490	5339.40	0.86	0	-1552	5676	5582	5456	5362	5236	5630	5410	75	1640	500	3730	10	1	14971256	802	121.82	1.14	12	0.08	44.00	4713.00	7810	20240716	-31.37	4615	20240131	16.14	7810	-31.37	20240716	4615	16.14	20240131	7810	-31.37	20240716	4615	16.14	20240131	0.01	N	095270	500	74 억		129390	N	N	0	N	00	N
61	20240821	130726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-150	5	-2.73	55043600	10307	16.89	5490	5490	5290	7130	3850	5490	5340.41	0.86	0	-1347	5676	5582	5456	5362	5236	5630	5410	75	1640	500	3730	10	1	14971256	799	121.36	1.13	12	0.07	44.00	4713.00	7810	20240716	-31.63	4615	20240131	15.71	7810	-31.63	20240716	4615	15.71	20240131	7810	-31.63	20240716	4615	15.71	20240131	0.01	N	095270	500	74 억		129390	N	N	0	N	00	N
62	20240821	120725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-170	5	-3.10	47181990	8829	14.47	5490	5490	5290	7130	3850	5490	5343.98	0.86	0	-755	5676	5582	5456	5362	5236	5630	5410	75	1640	500	3730	10	1	14971256	796	120.91	1.13	12	0.06	44.00	4713.00	7810	20240716	-31.88	4615	20240131	15.28	7810	-31.88	20240716	4615	15.28	20240131	7810	-31.88	20240716	4615	15.28	20240131	0.01	N	095270	500	74 억		129390	N	N	0	N	00	N
63	20240821	110719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-170	5	-3.10	33702530	6285	10.30	5490	5490	5290	7130	3850	5490	5362.38	0.86	0	-217	5676	5582	5456	5362	5236	5630	5410	75	1640	500	3730	10	1	14971256	796	120.91	1.13	12	0.04	44.00	4713.00	7810	20240716	-31.88	4615	20240131	15.28	7810	-31.88	20240716	4615	15.28	20240131	7810	-31.88	20240716	4615	15.28	20240131	0.01	N	095270	500	74 억		129390	N	N	0	N	00	N
64	20240821	100725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	-120	5	-2.19	17110370	3164	5.18	5490	5490	5360	7130	3850	5490	5407.83	0.86	0	-1061	5676	5582	5456	5362	5236	5630	5410	75	1640	500	3730	10	1	14971256	804	122.05	1.14	12	0.02	44.00	4713.00	7810	20240716	-31.24	4615	20240131	16.36	7810	-31.24	20240716	4615	16.36	20240131	7810	-31.24	20240716	4615	16.36	20240131	0.01	N	095270	500	74 억		129390	N	N	0	N	00	N
65	20240821	090718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	0	3	0.00	3612440	665	1.09	5490	5490	5400	7130	3850	5490	5432.24	0.86	0	-478	5676	5582	5456	5362	5236	5630	5410	75	1640	500	3730	10	1	14971256	822	124.77	1.16	12	0.00	44.00	4713.00	7810	20240716	-29.71	4615	20240131	18.96	7810	-29.71	20240716	4615	18.96	20240131	7810	-29.71	20240716	4615	18.96	20240131	0.01	N	095270	500	74 억		129390	N	N	0	N	00	N
66	20240820	160708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	190	2	3.58	334274180	61010	155.65	5430	5550	5330	6890	3710	5300	5479.01	0.80	0	10102	5580	5440	5370	5230	5160	5405	5195	75	1590	500	3600	10	1	14971256	822	124.77	1.16	12	0.41	44.00	4713.00	7810	20240716	-29.71	4615	20240131	18.96	7810	-29.71	20240716	4615	18.96	20240131	7810	-29.71	20240716	4615	18.96	20240131	0.01	N	095270	500	74 억		119626	N	N	0	N	00	N
67	20240820	150718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	190	2	3.58	329809040	60196	153.58	5430	5550	5330	6890	3710	5300	5478.92	0.80	0	9887	5580	5440	5370	5230	5160	5405	5195	75	1590	500	3600	10	1	14971256	822	124.77	1.16	12	0.40	44.00	4713.00	7810	20240716	-29.71	4615	20240131	18.96	7810	-29.71	20240716	4615	18.96	20240131	7810	-29.71	20240716	4615	18.96	20240131	0.01	N	095270	500	74 억		119626	N	N	0	N	00	N
68	20240820	140717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	220	2	4.15	298531390	54527	139.11	5430	5550	5330	6890	3710	5300	5474.93	0.80	0	11948	5580	5440	5370	5230	5160	5405	5195	75	1590	500	3600	10	1	14971256	826	125.45	1.17	12	0.36	44.00	4713.00	7810	20240716	-29.32	4615	20240131	19.61	7810	-29.32	20240716	4615	19.61	20240131	7810	-29.32	20240716	4615	19.61	20240131	0.01	N	095270	500	74 억		119626	N	N	0	N	00	N
69	20240820	130717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	210	2	3.96	267878710	48968	124.93	5430	5550	5330	6890	3710	5300	5470.49	0.80	0	13517	5580	5440	5370	5230	5160	5405	5195	75	1590	500	3600	10	1	14971256	825	125.23	1.17	12	0.33	44.00	4713.00	7810	20240716	-29.45	4615	20240131	19.39	7810	-29.45	20240716	4615	19.39	20240131	7810	-29.45	20240716	4615	19.39	20240131	0.01	N	095270	500	74 억		119626	N	N	0	N	00	N
70	20240820	120717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	240	2	4.53	233829660	42789	109.17	5430	5550	5330	6890	3710	5300	5464.71	0.80	0	14999	5580	5440	5370	5230	5160	5405	5195	75	1590	500	3600	10	1	14971256	829	125.91	1.18	12	0.29	44.00	4713.00	7810	20240716	-29.07	4615	20240131	20.04	7810	-29.07	20240716	4615	20.04	20240131	7810	-29.07	20240716	4615	20.04	20240131	0.01	N	095270	500	74 억		119626	N	N	0	N	00	N
71	20240820	110713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	200	2	3.77	205953030	37750	96.31	5430	5550	5330	6890	3710	5300	5455.71	0.80	0	16203	5580	5440	5370	5230	5160	5405	5195	75	1590	500	3600	10	1	14971256	823	125.00	1.17	12	0.25	44.00	4713.00	7810	20240716	-29.58	4615	20240131	19.18	7810	-29.58	20240716	4615	19.18	20240131	7810	-29.58	20240716	4615	19.18	20240131	0.01	N	095270	500	74 억		119626	N	N	0	N	00	N
72	20240820	100712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	200	2	3.77	112881360	20763	52.97	5430	5500	5330	6890	3710	5300	5436.66	0.80	0	9694	5580	5440	5370	5230	5160	5405	5195	75	1590	500	3600	10	1	14971256	823	125.00	1.17	12	0.14	44.00	4713.00	7810	20240716	-29.58	4615	20240131	19.18	7810	-29.58	20240716	4615	19.18	20240131	7810	-29.58	20240716	4615	19.18	20240131	0.01	N	095270	500	74 억		119626	N	N	0	N	00	N
73	20240820	090714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	90	2	1.70	10085870	1871	4.77	5430	5430	5330	6890	3710	5300	5390.63	0.80	0	280	5580	5440	5370	5230	5160	5405	5195	75	1590	500	3600	10	1	14971256	807	122.50	1.14	12	0.01	44.00	4713.00	7810	20240716	-30.99	4615	20240131	16.79	7810	-30.99	20240716	4615	16.79	20240131	7810	-30.99	20240716	4615	16.79	20240131	0.01	N	095270	500	74 억		119626	N	N	0	N	00	N
74	20240819	160705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-210	5	-3.81	208525970	39028	59.38	5510	5510	5300	7160	3860	5510	5342.98	0.85	0	-7138	5776	5642	5516	5382	5256	5580	5320	75	1650	500	3740	10	1	14971256	793	120.45	1.12	12	0.26	44.00	4713.00	7810	20240716	-32.14	4615	20240131	14.84	7810	-32.14	20240716	4615	14.84	20240131	7810	-32.14	20240716	4615	14.84	20240131	0.02	N	095270	500	74 억		126759	N	N	0	N	00	N
75	20240819	150710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	-80	5	-1.45	197600630	36975	56.26	5510	5510	5300	7160	3860	5510	5344.17	0.85	0	-7011	5776	5642	5516	5382	5256	5580	5320	75	1650	500	3740	10	1	14971256	813	123.41	1.15	12	0.25	44.00	4713.00	7810	20240716	-30.47	4615	20240131	17.66	7810	-30.47	20240716	4615	17.66	20240131	7810	-30.47	20240716	4615	17.66	20240131	0.02	N	095270	500	74 억		126759	N	N	0	N	00	N
76	20240819	140712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	-130	5	-2.36	155544220	29098	44.27	5510	5510	5300	7160	3860	5510	5345.53	0.85	0	-7159	5776	5642	5516	5382	5256	5580	5320	75	1650	500	3740	10	1	14971256	805	122.27	1.14	12	0.19	44.00	4713.00	7810	20240716	-31.11	4615	20240131	16.58	7810	-31.11	20240716	4615	16.58	20240131	7810	-31.11	20240716	4615	16.58	20240131	0.02	N	095270	500	74 억		126759	N	N	0	N	00	N
77	20240819	130708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-160	5	-2.90	134496900	25161	38.28	5510	5510	5300	7160	3860	5510	5345.45	0.85	0	-6984	5776	5642	5516	5382	5256	5580	5320	75	1650	500	3740	10	1	14971256	801	121.59	1.14	12	0.17	44.00	4713.00	7810	20240716	-31.50	4615	20240131	15.93	7810	-31.50	20240716	4615	15.93	20240131	7810	-31.50	20240716	4615	15.93	20240131	0.02	N	095270	500	74 억		126759	N	N	0	N	00	N
78	20240819	120709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-190	5	-3.45	108253400	20239	30.79	5510	5510	5310	7160	3860	5510	5348.75	0.85	0	-5844	5776	5642	5516	5382	5256	5580	5320	75	1650	500	3740	10	1	14971256	796	120.91	1.13	12	0.14	44.00	4713.00	7810	20240716	-31.88	4615	20240131	15.28	7810	-31.88	20240716	4615	15.28	20240131	7810	-31.88	20240716	4615	15.28	20240131	0.02	N	095270	500	74 억		126759	N	N	0	N	00	N
79	20240819	110710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-160	5	-2.90	69488380	12961	19.72	5510	5510	5340	7160	3860	5510	5361.34	0.85	0	-711	5776	5642	5516	5382	5256	5580	5320	75	1650	500	3740	10	1	14971256	801	121.59	1.14	12	0.09	44.00	4713.00	7810	20240716	-31.50	4615	20240131	15.93	7810	-31.50	20240716	4615	15.93	20240131	7810	-31.50	20240716	4615	15.93	20240131	0.02	N	095270	500	74 억		126759	N	N	0	N	00	N
80	20240819	100712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	-140	5	-2.54	34645920	6453	9.82	5510	5510	5340	7160	3860	5510	5368.96	0.85	0	-138	5776	5642	5516	5382	5256	5580	5320	75	1650	500	3740	10	1	14971256	804	122.05	1.14	12	0.04	44.00	4713.00	7810	20240716	-31.24	4615	20240131	16.36	7810	-31.24	20240716	4615	16.36	20240131	7810	-31.24	20240716	4615	16.36	20240131	0.02	N	095270	500	74 억		126759	N	N	0	N	00	N
81	20240819	090711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-110	5	-2.00	2541360	472	0.72	5510	5510	5350	7160	3860	5510	5384.24	0.85	0	16	5776	5642	5516	5382	5256	5580	5320	75	1650	500	3740	10	1	14971256	808	122.73	1.15	12	0.00	44.00	4713.00	7810	20240716	-30.86	4615	20240131	17.01	7810	-30.86	20240716	4615	17.01	20240131	7810	-30.86	20240716	4615	17.01	20240131	0.02	N	095270	500	74 억		126759	N	N	0	N	00	N
82	20240816	160704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	-90	5	-1.61	358698790	65720	114.73	5610	5650	5390	7280	3920	5600	5456.85	0.84	0	1517	6033	5816	5663	5446	5293	5740	5370	75	1680	500	3800	10	1	14971256	825	125.23	1.17	12	0.44	44.00	4713.00	7810	20240716	-29.45	4615	20240131	19.39	7810	-29.45	20240716	4615	19.39	20240131	7810	-29.45	20240716	4615	19.39	20240131	0.02	N	095270	500	74 억		125231	N	N	0	N	00	N
83	20240816	150705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	-150	5	-2.68	348809150	63919	111.58	5610	5650	5390	7280	3920	5600	5455.91	0.84	0	2113	6033	5816	5663	5446	5293	5740	5370	75	1680	500	3800	10	1	14971256	816	123.86	1.16	12	0.43	44.00	4713.00	7810	20240716	-30.22	4615	20240131	18.09	7810	-30.22	20240716	4615	18.09	20240131	7810	-30.22	20240716	4615	18.09	20240131	0.02	N	095270	500	74 억		125231	N	N	0	N	00	N
84	20240816	140709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-180	5	-3.21	287536360	52580	91.79	5610	5650	5390	7280	3920	5600	5467.28	0.84	0	-1313	6033	5816	5663	5446	5293	5740	5370	75	1680	500	3800	10	1	14971256	811	123.18	1.15	12	0.35	44.00	4713.00	7810	20240716	-30.60	4615	20240131	17.44	7810	-30.60	20240716	4615	17.44	20240131	7810	-30.60	20240716	4615	17.44	20240131	0.02	N	095270	500	74 억		125231	N	N	0	N	00	N
85	20240816	130711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	-110	5	-1.96	207991890	37897	66.16	5610	5650	5400	7280	3920	5600	5486.84	0.84	0	-5111	6033	5816	5663	5446	5293	5740	5370	75	1680	500	3800	10	1	14971256	822	124.77	1.16	12	0.25	44.00	4713.00	7810	20240716	-29.71	4615	20240131	18.96	7810	-29.71	20240716	4615	18.96	20240131	7810	-29.71	20240716	4615	18.96	20240131	0.02	N	095270	500	74 억		125231	N	N	0	N	00	N
86	20240816	120706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	-100	5	-1.79	166552820	30317	52.92	5610	5650	5400	7280	3920	5600	5491.91	0.84	0	465	6033	5816	5663	5446	5293	5740	5370	75	1680	500	3800	10	1	14971256	823	125.00	1.17	12	0.20	44.00	4713.00	7810	20240716	-29.58	4615	20240131	19.18	7810	-29.58	20240716	4615	19.18	20240131	7810	-29.58	20240716	4615	19.18	20240131	0.02	N	095270	500	74 억		125231	N	N	0	N	00	N
87	20240816	110709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	-110	5	-1.96	158239230	28794	50.27	5610	5650	5400	7280	3920	5600	5493.70	0.84	0	552	6033	5816	5663	5446	5293	5740	5370	75	1680	500	3800	10	1	14971256	822	124.77	1.16	12	0.19	44.00	4713.00	7810	20240716	-29.71	4615	20240131	18.96	7810	-29.71	20240716	4615	18.96	20240131	7810	-29.71	20240716	4615	18.96	20240131	0.02	N	095270	500	74 억		125231	N	N	0	N	00	N
88	20240816	100706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	-160	5	-2.86	131151790	23838	41.61	5610	5650	5400	7280	3920	5600	5499.67	0.84	0	1514	6033	5816	5663	5446	5293	5740	5370	75	1680	500	3800	10	1	14971256	814	123.64	1.15	12	0.16	44.00	4713.00	7810	20240716	-30.35	4615	20240131	17.88	7810	-30.35	20240716	4615	17.88	20240131	7810	-30.35	20240716	4615	17.88	20240131	0.02	N	095270	500	74 억		125231	N	N	0	N	00	N
89	20240816	090707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-20	5	-0.36	24070500	4301	7.51	5610	5650	5580	7280	3920	5600	5596.02	0.84	0	1718	6033	5816	5663	5446	5293	5740	5370	75	1680	500	3800	10	1	14971256	835	126.82	1.18	12	0.03	44.00	4713.00	7810	20240716	-28.55	4615	20240131	20.91	7810	-28.55	20240716	4615	20.91	20240131	7810	-28.55	20240716	4615	20.91	20240131	0.02	N	095270	500	74 억		125231	N	N	0	N	00	N
90	20240814	160707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	-180	5	-3.11	321345290	57278	175.62	5880	5880	5510	7510	4050	5780	5610.27	0.79	0	6707	5973	5876	5773	5676	5573	5925	5725	75	1730	500	3930	10	1	14971256	838	127.27	1.19	12	0.38	44.00	4713.00	7810	20240716	-28.30	4615	20240131	21.34	7810	-28.30	20240716	4615	21.34	20240131	7810	-28.30	20240716	4615	21.34	20240131	0.02	N	095270	500	74 억		118524	N	N	0	N	00	N
91	20240814	150709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-140	5	-2.42	303169590	54044	165.71	5880	5880	5510	7510	4050	5780	5609.68	0.79	0	7524	5973	5876	5773	5676	5573	5925	5725	75	1730	500	3930	10	1	14971256	844	128.18	1.20	12	0.36	44.00	4713.00	7810	20240716	-27.78	4615	20240131	22.21	7810	-27.78	20240716	4615	22.21	20240131	7810	-27.78	20240716	4615	22.21	20240131	0.02	N	095270	500	74 억		118524	N	N	0	N	00	N
92	20240814	140712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	-170	5	-2.94	189080350	33477	102.65	5880	5880	5570	7510	4050	5780	5648.07	0.79	0	1849	5973	5876	5773	5676	5573	5925	5725	75	1730	500	3930	10	1	14971256	840	127.50	1.19	12	0.22	44.00	4713.00	7810	20240716	-28.17	4615	20240131	21.56	7810	-28.17	20240716	4615	21.56	20240131	7810	-28.17	20240716	4615	21.56	20240131	0.02	N	095270	500	74 억		118524	N	N	0	N	00	N
93	20240814	130710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-130	5	-2.25	84329970	14807	45.40	5880	5880	5610	7510	4050	5780	5695.28	0.79	0	688	5973	5876	5773	5676	5573	5925	5725	75	1730	500	3930	10	1	14971256	846	128.41	1.20	12	0.10	44.00	4713.00	7810	20240716	-27.66	4615	20240131	22.43	7810	-27.66	20240716	4615	22.43	20240131	7810	-27.66	20240716	4615	22.43	20240131	0.02	N	095270	500	74 억		118524	N	N	0	N	00	N
94	20240814	120705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	-150	5	-2.60	73159920	12835	39.35	5880	5880	5610	7510	4050	5780	5700.03	0.79	0	739	5973	5876	5773	5676	5573	5925	5725	75	1730	500	3930	10	1	14971256	843	127.95	1.19	12	0.09	44.00	4713.00	7810	20240716	-27.91	4615	20240131	21.99	7810	-27.91	20240716	4615	21.99	20240131	7810	-27.91	20240716	4615	21.99	20240131	0.02	N	095270	500	74 억		118524	N	N	0	N	00	N
95	20240814	110702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	0	3	0.00	63714590	11173	34.26	5880	5880	5610	7510	4050	5780	5702.55	0.79	0	1117	5973	5876	5773	5676	5573	5925	5725	75	1730	500	3930	10	1	14971256	865	131.36	1.23	12	0.07	44.00	4713.00	7810	20240716	-25.99	4615	20240131	25.24	7810	-25.99	20240716	4615	25.24	20240131	7810	-25.99	20240716	4615	25.24	20240131	0.02	N	095270	500	74 억		118524	N	N	0	N	00	N
96	20240814	100702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-80	5	-1.38	58239750	10215	31.32	5880	5880	5610	7510	4050	5780	5701.40	0.79	0	1224	5973	5876	5773	5676	5573	5925	5725	75	1730	500	3930	10	1	14971256	853	129.55	1.21	12	0.07	44.00	4713.00	7810	20240716	-27.02	4615	20240131	23.51	7810	-27.02	20240716	4615	23.51	20240131	7810	-27.02	20240716	4615	23.51	20240131	0.02	N	095270	500	74 억		118524	N	N	0	N	00	N
97	20240814	090735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	20	2	0.35	5335390	909	2.79	5880	5880	5800	7510	4050	5780	5869.52	0.79	0	-625	5973	5876	5773	5676	5573	5925	5725	75	1730	500	3930	10	1	14971256	868	131.82	1.23	12	0.01	44.00	4713.00	7810	20240716	-25.74	4615	20240131	25.68	7810	-25.74	20240716	4615	25.68	20240131	7810	-25.74	20240716	4615	25.68	20240131	0.02	N	095270	500	74 억		118524	N	N	0	N	00	N
98	20240813	160655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	10	2	0.17	187350680	32609	182.25	5770	5870	5670	7500	4040	5770	5745.26	0.79	0	815	5910	5840	5720	5650	5530	5875	5685	75	1730	500	3920	10	1	14971256	865	131.36	1.23	12	0.22	44.00	4713.00	7810	20240716	-25.99	4615	20240131	25.24	7810	-25.99	20240716	4615	25.24	20240131	7810	-25.99	20240716	4615	25.24	20240131	0.03	N	095270	500	74 억		117651	N	N	0	N	00	N
99	20240813	150701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	10	2	0.17	174029630	30289	169.29	5770	5870	5670	7500	4040	5770	5745.64	0.79	0	1106	5910	5840	5720	5650	5530	5875	5685	75	1730	500	3920	10	1	14971256	865	131.36	1.23	12	0.20	44.00	4713.00	7810	20240716	-25.99	4615	20240131	25.24	7810	-25.99	20240716	4615	25.24	20240131	7810	-25.99	20240716	4615	25.24	20240131	0.03	N	095270	500	74 억		117651	N	N	0	N	00	N
100	20240813	140702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-80	5	-1.39	154776430	26902	150.36	5770	5870	5670	7500	4040	5770	5753.34	0.79	0	-215	5910	5840	5720	5650	5530	5875	5685	75	1730	500	3920	10	1	14971256	852	129.32	1.21	12	0.18	44.00	4713.00	7810	20240716	-27.14	4615	20240131	23.29	7810	-27.14	20240716	4615	23.29	20240131	7810	-27.14	20240716	4615	23.29	20240131	0.03	N	095270	500	74 억		117651	N	N	0	N	00	N
101	20240813	130701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	-60	5	-1.04	133841170	23224	129.80	5770	5870	5670	7500	4040	5770	5763.05	0.79	0	-1077	5910	5840	5720	5650	5530	5875	5685	75	1730	500	3920	10	1	14971256	855	129.77	1.21	12	0.16	44.00	4713.00	7810	20240716	-26.89	4615	20240131	23.73	7810	-26.89	20240716	4615	23.73	20240131	7810	-26.89	20240716	4615	23.73	20240131	0.03	N	095270	500	74 억		117651	N	N	0	N	00	N
102	20240813	120656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-70	5	-1.21	128885600	22356	124.95	5770	5870	5700	7500	4040	5770	5765.15	0.79	0	-830	5910	5840	5720	5650	5530	5875	5685	75	1730	500	3920	10	1	14971256	853	129.55	1.21	12	0.15	44.00	4713.00	7810	20240716	-27.02	4615	20240131	23.51	7810	-27.02	20240716	4615	23.51	20240131	7810	-27.02	20240716	4615	23.51	20240131	0.03	N	095270	500	74 억		117651	N	N	0	N	00	N
103	20240813	110654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	-10	5	-0.17	110673350	19170	107.14	5770	5870	5710	7500	4040	5770	5773.26	0.79	0	-514	5910	5840	5720	5650	5530	5875	5685	75	1730	500	3920	10	1	14971256	862	130.91	1.22	12	0.13	44.00	4713.00	7810	20240716	-26.25	4615	20240131	24.81	7810	-26.25	20240716	4615	24.81	20240131	7810	-26.25	20240716	4615	24.81	20240131	0.03	N	095270	500	74 억		117651	N	N	0	N	00	N
104	20240813	100657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	50	2	0.87	45624320	7869	43.98	5770	5870	5710	7500	4040	5770	5797.98	0.79	0	-1315	5910	5840	5720	5650	5530	5875	5685	75	1730	500	3920	10	1	14971256	871	132.27	1.23	12	0.05	44.00	4713.00	7810	20240716	-25.48	4615	20240131	26.11	7810	-25.48	20240716	4615	26.11	20240131	7810	-25.48	20240716	4615	26.11	20240131	0.03	N	095270	500	74 억		117651	N	N	0	N	00	N
105	20240813	090701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	100	2	1.73	10759480	1853	10.36	5770	5870	5760	7500	4040	5770	5806.52	0.79	0	-514	5910	5840	5720	5650	5530	5875	5685	75	1730	500	3920	10	1	14971256	879	133.41	1.25	12	0.01	44.00	4713.00	7810	20240716	-24.84	4615	20240131	27.19	7810	-24.84	20240716	4615	27.19	20240131	7810	-24.84	20240716	4615	27.19	20240131	0.03	N	095270	500	74 억		117651	N	N	0	N	00	N
106	20240812	160653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	-30	5	-0.52	101795670	17877	39.14	5750	5790	5600	7540	4060	5800	5693.28	0.79	0	-596	5946	5872	5756	5682	5566	5910	5720	75	1740	500	3940	10	1	14971256	864	131.14	1.22	12	0.12	44.00	4713.00	7810	20240716	-26.12	4615	20240131	25.03	7810	-26.12	20240716	4615	25.03	20240131	7810	-26.12	20240716	4615	25.03	20240131	0.03	N	095270	500	74 억		118355	N	N	0	N	00	N
107	20240812	150652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	-30	5	-0.52	89432980	15731	34.44	5750	5790	5600	7540	4060	5800	5685.14	0.79	0	21	5946	5872	5756	5682	5566	5910	5720	75	1740	500	3940	10	1	14971256	864	131.14	1.22	12	0.11	44.00	4713.00	7810	20240716	-26.12	4615	20240131	25.03	7810	-26.12	20240716	4615	25.03	20240131	7810	-26.12	20240716	4615	25.03	20240131	0.03	N	095270	500	74 억		118355	N	N	0	N	00	N
108	20240812	140653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	-60	5	-1.03	80484800	14178	31.04	5750	5790	5600	7540	4060	5800	5676.74	0.79	0	439	5946	5872	5756	5682	5566	5910	5720	75	1740	500	3940	10	1	14971256	859	130.45	1.22	12	0.09	44.00	4713.00	7810	20240716	-26.50	4615	20240131	24.38	7810	-26.50	20240716	4615	24.38	20240131	7810	-26.50	20240716	4615	24.38	20240131	0.03	N	095270	500	74 억		118355	N	N	0	N	00	N
109	20240812	130650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	-20	5	-0.34	68460430	12078	26.44	5750	5790	5600	7540	4060	5800	5668.19	0.79	0	100	5946	5872	5756	5682	5566	5910	5720	75	1740	500	3940	10	1	14971256	865	131.36	1.23	12	0.08	44.00	4713.00	7810	20240716	-25.99	4615	20240131	25.24	7810	-25.99	20240716	4615	25.24	20240131	7810	-25.99	20240716	4615	25.24	20240131	0.03	N	095270	500	74 억		118355	N	N	0	N	00	N
110	20240812	120649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	-90	5	-1.55	65537210	11571	25.33	5750	5790	5600	7540	4060	5800	5663.92	0.79	0	262	5946	5872	5756	5682	5566	5910	5720	75	1740	500	3940	10	1	14971256	855	129.77	1.21	12	0.08	44.00	4713.00	7810	20240716	-26.89	4615	20240131	23.73	7810	-26.89	20240716	4615	23.73	20240131	7810	-26.89	20240716	4615	23.73	20240131	0.03	N	095270	500	74 억		118355	N	N	0	N	00	N
111	20240812	110650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	-20	5	-0.34	56366460	9959	21.80	5750	5790	5600	7540	4060	5800	5659.85	0.79	0	215	5946	5872	5756	5682	5566	5910	5720	75	1740	500	3940	10	1	14971256	865	131.36	1.23	12	0.07	44.00	4713.00	7810	20240716	-25.99	4615	20240131	25.24	7810	-25.99	20240716	4615	25.24	20240131	7810	-25.99	20240716	4615	25.24	20240131	0.03	N	095270	500	74 억		118355	N	N	0	N	00	N
112	20240812	100646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	-60	5	-1.03	47434360	8412	18.42	5750	5790	5600	7540	4060	5800	5638.89	0.79	0	329	5946	5872	5756	5682	5566	5910	5720	75	1740	500	3940	10	1	14971256	859	130.45	1.22	12	0.06	44.00	4713.00	7810	20240716	-26.50	4615	20240131	24.38	7810	-26.50	20240716	4615	24.38	20240131	7810	-26.50	20240716	4615	24.38	20240131	0.03	N	095270	500	74 억		118355	N	N	0	N	00	N
113	20240812	090644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-10	5	-0.17	586780	102	0.22	5750	5790	5750	7540	4060	5800	5752.75	0.79	0	59	5946	5872	5756	5682	5566	5910	5720	75	1740	500	3940	10	1	14971256	867	131.59	1.23	12	0.00	44.00	4713.00	7810	20240716	-25.86	4615	20240131	25.46	7810	-25.86	20240716	4615	25.46	20240131	7810	-25.86	20240716	4615	25.46	20240131	0.03	N	095270	500	74 억		118355	N	N	0	N	00	N
114	20240809	160642	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	150	2	2.65	260268940	45346	160.98	5650	5830	5640	7340	3960	5650	5739.62	0.85	0	-9179	5803	5726	5623	5546	5443	5765	5585	75	1690	500	3840	10	1	14971256	868	131.82	1.23	12	0.30	44.00	4713.00	7810	20240716	-25.74	4615	20240131	25.68	7810	-25.74	20240716	4615	25.68	20240131	7810	-25.74	20240716	4615	25.68	20240131	0.03	N	095270	500	74 억		127504	N	N	0	N	00	N
115	20240809	150659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	40	2	0.71	248324450	43261	153.58	5650	5830	5650	7340	3960	5650	5740.15	0.85	0	-8991	5803	5726	5623	5546	5443	5765	5585	75	1690	500	3840	10	1	14971256	852	129.32	1.21	12	0.29	44.00	4713.00	7810	20240716	-27.14	4615	20240131	23.29	7810	-27.14	20240716	4615	23.29	20240131	7810	-27.14	20240716	4615	23.29	20240131	0.03	N	095270	500	74 억		127504	N	N	0	N	00	N
116	20240809	140658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	30	2	0.53	242984390	42321	150.24	5650	5830	5650	7340	3960	5650	5741.46	0.85	0	-8854	5803	5726	5623	5546	5443	5765	5585	75	1690	500	3840	10	1	14971256	850	129.09	1.21	12	0.28	44.00	4713.00	7810	20240716	-27.27	4615	20240131	23.08	7810	-27.27	20240716	4615	23.08	20240131	7810	-27.27	20240716	4615	23.08	20240131	0.03	N	095270	500	74 억		127504	N	N	0	N	00	N
117	20240809	130656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	100	2	1.77	168141950	29194	103.64	5650	5830	5650	7340	3960	5650	5759.47	0.85	0	-8092	5803	5726	5623	5546	5443	5765	5585	75	1690	500	3840	10	1	14971256	861	130.68	1.22	12	0.20	44.00	4713.00	7810	20240716	-26.38	4615	20240131	24.59	7810	-26.38	20240716	4615	24.59	20240131	7810	-26.38	20240716	4615	24.59	20240131	0.03	N	095270	500	74 억		127504	N	N	0	N	00	N
118	20240809	120654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	100	2	1.77	162138540	28147	99.92	5650	5830	5650	7340	3960	5650	5760.42	0.85	0	-7768	5803	5726	5623	5546	5443	5765	5585	75	1690	500	3840	10	1	14971256	861	130.68	1.22	12	0.19	44.00	4713.00	7810	20240716	-26.38	4615	20240131	24.59	7810	-26.38	20240716	4615	24.59	20240131	7810	-26.38	20240716	4615	24.59	20240131	0.03	N	095270	500	74 억		127504	N	N	0	N	00	N
119	20240809	110648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	150	2	2.65	137303530	23856	84.69	5650	5830	5650	7340	3960	5650	5755.51	0.85	0	-7971	5803	5726	5623	5546	5443	5765	5585	75	1690	500	3840	10	1	14971256	868	131.82	1.23	12	0.16	44.00	4713.00	7810	20240716	-25.74	4615	20240131	25.68	7810	-25.74	20240716	4615	25.68	20240131	7810	-25.74	20240716	4615	25.68	20240131	0.03	N	095270	500	74 억		127504	N	N	0	N	00	N
120	20240809	100658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	110	2	1.95	43546480	7631	27.09	5650	5770	5650	7340	3960	5650	5706.52	0.85	0	-282	5803	5726	5623	5546	5443	5765	5585	75	1690	500	3840	10	1	14971256	862	130.91	1.22	12	0.05	44.00	4713.00	7810	20240716	-26.25	4615	20240131	24.81	7810	-26.25	20240716	4615	24.81	20240131	7810	-26.25	20240716	4615	24.81	20240131	0.03	N	095270	500	74 억		127504	N	N	0	N	00	N
121	20240809	090649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	120	2	2.12	8285390	1462	5.19	5650	5770	5650	7340	3960	5650	5667.16	0.85	0	138	5803	5726	5623	5546	5443	5765	5585	75	1690	500	3840	10	1	14971256	864	131.14	1.22	12	0.01	44.00	4713.00	7810	20240716	-26.12	4615	20240131	25.03	7810	-26.12	20240716	4615	25.03	20240131	7810	-26.12	20240716	4615	25.03	20240131	0.03	N	095270	500	74 억		127504	N	N	0	N	00	N
122	20240808	160639	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-90	5	-1.57	157239560	28168	70.46	5610	5700	5520	7460	4020	5740	5582.20	0.85	0	-285	6040	5890	5700	5550	5360	5965	5625	75	1720	500	3900	10	1	14971256	846	128.41	1.20	12	0.19	44.00	4713.00	7810	20240716	-27.66	4615	20240131	22.43	7810	-27.66	20240716	4615	22.43	20240131	7810	-27.66	20240716	4615	22.43	20240131	0.03	N	095270	500	74 억		127789	N	N	0	N	00	N
123	20240808	150646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-100	5	-1.74	133986740	24029	60.11	5610	5660	5520	7460	4020	5740	5576.04	0.85	0	-1661	6040	5890	5700	5550	5360	5965	5625	75	1720	500	3900	10	1	14971256	844	128.18	1.20	12	0.16	44.00	4713.00	7810	20240716	-27.78	4615	20240131	22.21	7810	-27.78	20240716	4615	22.21	20240131	7810	-27.78	20240716	4615	22.21	20240131	0.03	N	095270	500	74 억		127789	N	N	0	N	00	N
124	20240808	140649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-90	5	-1.57	132543450	23773	59.47	5610	5660	5520	7460	4020	5740	5575.38	0.85	0	-1571	6040	5890	5700	5550	5360	5965	5625	75	1720	500	3900	10	1	14971256	846	128.41	1.20	12	0.16	44.00	4713.00	7810	20240716	-27.66	4615	20240131	22.43	7810	-27.66	20240716	4615	22.43	20240131	7810	-27.66	20240716	4615	22.43	20240131	0.03	N	095270	500	74 억		127789	N	N	0	N	00	N
125	20240808	130648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-100	5	-1.74	122813260	22043	55.14	5610	5660	5520	7460	4020	5740	5571.53	0.85	0	-1335	6040	5890	5700	5550	5360	5965	5625	75	1720	500	3900	10	1	14971256	844	128.18	1.20	12	0.15	44.00	4713.00	7810	20240716	-27.78	4615	20240131	22.21	7810	-27.78	20240716	4615	22.21	20240131	7810	-27.78	20240716	4615	22.21	20240131	0.03	N	095270	500	74 억		127789	N	N	0	N	00	N
126	20240808	120652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	-130	5	-2.26	108238900	19444	48.64	5610	5660	5520	7460	4020	5740	5566.70	0.85	0	180	6040	5890	5700	5550	5360	5965	5625	75	1720	500	3900	10	1	14971256	840	127.50	1.19	12	0.13	44.00	4713.00	7810	20240716	-28.17	4615	20240131	21.56	7810	-28.17	20240716	4615	21.56	20240131	7810	-28.17	20240716	4615	21.56	20240131	0.03	N	095270	500	74 억		127789	N	N	0	N	00	N
127	20240808	110648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	-190	5	-3.31	86750080	15570	38.95	5610	5660	5520	7460	4020	5740	5571.62	0.85	0	485	6040	5890	5700	5550	5360	5965	5625	75	1720	500	3900	10	1	14971256	831	126.14	1.18	12	0.10	44.00	4713.00	7810	20240716	-28.94	4615	20240131	20.26	7810	-28.94	20240716	4615	20.26	20240131	7810	-28.94	20240716	4615	20.26	20240131	0.03	N	095270	500	74 억		127789	N	N	0	N	00	N
128	20240808	100644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	-140	5	-2.44	30446850	5434	13.59	5610	5660	5520	7460	4020	5740	5603.03	0.85	0	314	6040	5890	5700	5550	5360	5965	5625	75	1720	500	3900	10	1	14971256	838	127.27	1.19	12	0.04	44.00	4713.00	7810	20240716	-28.30	4615	20240131	21.34	7810	-28.30	20240716	4615	21.34	20240131	7810	-28.30	20240716	4615	21.34	20240131	0.03	N	095270	500	74 억		127789	N	N	0	N	00	N
129	20240808	090641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	-140	5	-2.44	11291850	2032	5.08	5610	5610	5520	7460	4020	5740	5557.01	0.85	0	705	6040	5890	5700	5550	5360	5965	5625	75	1720	500	3900	10	1	14971256	838	127.27	1.19	12	0.01	44.00	4713.00	7810	20240716	-28.30	4615	20240131	21.34	7810	-28.30	20240716	4615	21.34	20240131	7810	-28.30	20240716	4615	21.34	20240131	0.03	N	095270	500	74 억		127789	N	N	0	N	00	N
130	20240807	160630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	160	2	2.87	226605860	39978	12.94	5580	5850	5510	7250	3910	5580	5668.26	0.85	0	637	6246	5912	5566	5232	4886	6080	5400	75	1670	500	3790	10	1	14971256	859	130.45	1.22	12	0.27	44.00	4713.00	7810	20240716	-26.50	4615	20240131	24.38	7810	-26.50	20240716	4615	24.38	20240131	7810	-26.50	20240716	4615	24.38	20240131	0.11	N	095270	500	74 억		126892	N	N	0	N	00	N
131	20240807	150641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	120	2	2.15	219581240	38752	12.54	5580	5850	5510	7250	3910	5580	5666.32	0.85	0	1477	6246	5912	5566	5232	4886	6080	5400	75	1670	500	3790	10	1	14971256	853	129.55	1.21	12	0.26	44.00	4713.00	7810	20240716	-27.02	4615	20240131	23.51	7810	-27.02	20240716	4615	23.51	20240131	7810	-27.02	20240716	4615	23.51	20240131	0.11	N	095270	500	74 억		126892	N	N	0	N	00	N
132	20240807	140645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	160	2	2.87	202313030	35729	11.56	5580	5850	5510	7250	3910	5580	5662.43	0.85	0	1361	6246	5912	5566	5232	4886	6080	5400	75	1670	500	3790	10	1	14971256	859	130.45	1.22	12	0.24	44.00	4713.00	7810	20240716	-26.50	4615	20240131	24.38	7810	-26.50	20240716	4615	24.38	20240131	7810	-26.50	20240716	4615	24.38	20240131	0.11	N	095270	500	74 억		126892	N	N	0	N	00	N
133	20240807	130640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	130	2	2.33	171897040	30438	9.85	5580	5770	5510	7250	3910	5580	5647.45	0.85	0	1711	6246	5912	5566	5232	4886	6080	5400	75	1670	500	3790	10	1	14971256	855	129.77	1.21	12	0.20	44.00	4713.00	7810	20240716	-26.89	4615	20240131	23.73	7810	-26.89	20240716	4615	23.73	20240131	7810	-26.89	20240716	4615	23.73	20240131	0.11	N	095270	500	74 억		126892	N	N	0	N	00	N
134	20240807	120644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	160	2	2.87	147275610	26144	8.46	5580	5770	5510	7250	3910	5580	5633.25	0.85	0	2149	6246	5912	5566	5232	4886	6080	5400	75	1670	500	3790	10	1	14971256	859	130.45	1.22	12	0.17	44.00	4713.00	7810	20240716	-26.50	4615	20240131	24.38	7810	-26.50	20240716	4615	24.38	20240131	7810	-26.50	20240716	4615	24.38	20240131	0.11	N	095270	500	74 억		126892	N	N	0	N	00	N
135	20240807	110642	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	100	2	1.79	93939620	16795	5.43	5580	5690	5510	7250	3910	5580	5593.31	0.85	0	1844	6246	5912	5566	5232	4886	6080	5400	75	1670	500	3790	10	1	14971256	850	129.09	1.21	12	0.11	44.00	4713.00	7810	20240716	-27.27	4615	20240131	23.08	7810	-27.27	20240716	4615	23.08	20240131	7810	-27.27	20240716	4615	23.08	20240131	0.11	N	095270	500	74 억		126892	N	N	0	N	00	N
136	20240807	100636	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	0	3	0.00	51482770	9224	2.98	5580	5620	5510	7250	3910	5580	5581.39	0.85	0	2006	6246	5912	5566	5232	4886	6080	5400	75	1670	500	3790	10	1	14971256	835	126.82	1.18	12	0.06	44.00	4713.00	7810	20240716	-28.55	4615	20240131	20.91	7810	-28.55	20240716	4615	20.91	20240131	7810	-28.55	20240716	4615	20.91	20240131	0.11	N	095270	500	74 억		126892	N	N	0	N	00	N
137	20240807	090647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	30	2	0.54	2169980	391	0.13	5580	5610	5530	7250	3910	5580	5549.82	0.85	0	110	6246	5912	5566	5232	4886	6080	5400	75	1670	500	3790	10	1	14971256	840	127.50	1.19	12	0.00	44.00	4713.00	7810	20240716	-28.17	4615	20240131	21.56	7810	-28.17	20240716	4615	21.56	20240131	7810	-28.17	20240716	4615	21.56	20240131	0.11	N	095270	500	74 억		126892	N	N	0	N	00	N
138	20240806	160628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	390	2	7.51	1727270310	308967	134.55	5370	5900	5220	6740	3640	5190	5590.47	0.96	0	-16470	5970	5580	5300	4910	4630	5440	4770	75	1550	500	3520	10	1	14971256	835	126.82	1.18	12	2.06	44.00	4713.00	7810	20240716	-28.55	4615	20240131	20.91	7810	-28.55	20240716	4615	20.91	20240131	7810	-28.55	20240716	4615	20.91	20240131	0.11	N	095270	500	74 억		143422	N	N	0	N	00	N
139	20240806	150640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	380	2	7.32	1720552440	307758	134.02	5370	5900	5220	6740	3640	5190	5590.60	0.96	0	-16584	5970	5580	5300	4910	4630	5440	4770	75	1550	500	3520	10	1	14971256	834	126.59	1.18	12	2.06	44.00	4713.00	7810	20240716	-28.68	4615	20240131	20.69	7810	-28.68	20240716	4615	20.69	20240131	7810	-28.68	20240716	4615	20.69	20240131	0.11	N	095270	500	74 억		143422	N	N	0	N	00	N
140	20240806	140635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	360	2	6.94	1675513090	299618	130.47	5370	5900	5220	6740	3640	5190	5592.16	0.96	0	-15741	5970	5580	5300	4910	4630	5440	4770	75	1550	500	3520	10	1	14971256	831	126.14	1.18	12	2.00	44.00	4713.00	7810	20240716	-28.94	4615	20240131	20.26	7810	-28.94	20240716	4615	20.26	20240131	7810	-28.94	20240716	4615	20.26	20240131	0.11	N	095270	500	74 억		143422	N	N	0	N	00	N
141	20240806	130637	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	280	2	5.39	1626906710	290796	126.63	5370	5900	5220	6740	3640	5190	5594.67	0.96	0	-18328	5970	5580	5300	4910	4630	5440	4770	75	1550	500	3520	10	1	14971256	819	124.32	1.16	12	1.94	44.00	4713.00	7810	20240716	-29.96	4615	20240131	18.53	7810	-29.96	20240716	4615	18.53	20240131	7810	-29.96	20240716	4615	18.53	20240131	0.11	N	095270	500	74 억		143422	N	N	0	N	00	N
142	20240806	120640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	260	2	5.01	1579235300	282027	122.81	5370	5900	5220	6740	3640	5190	5599.59	0.96	0	-19611	5970	5580	5300	4910	4630	5440	4770	75	1550	500	3520	10	1	14971256	816	123.86	1.16	12	1.88	44.00	4713.00	7810	20240716	-30.22	4615	20240131	18.09	7810	-30.22	20240716	4615	18.09	20240131	7810	-30.22	20240716	4615	18.09	20240131	0.11	N	095270	500	74 억		143422	N	N	0	N	00	N
143	20240806	110631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	300	2	5.78	1530060130	273006	118.89	5370	5900	5220	6740	3640	5190	5604.49	0.96	0	-18585	5970	5580	5300	4910	4630	5440	4770	75	1550	500	3520	10	1	14971256	822	124.77	1.16	12	1.82	44.00	4713.00	7810	20240716	-29.71	4615	20240131	18.96	7810	-29.71	20240716	4615	18.96	20240131	7810	-29.71	20240716	4615	18.96	20240131	0.11	N	095270	500	74 억		143422	N	N	0	N	00	N
144	20240806	100631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	390	2	7.51	215981480	39491	17.20	5370	5600	5220	6740	3640	5190	5469.13	0.96	0	4909	5970	5580	5300	4910	4630	5440	4770	75	1550	500	3520	10	1	14971256	835	126.82	1.18	12	0.26	44.00	4713.00	7810	20240716	-28.55	4615	20240131	20.91	7810	-28.55	20240716	4615	20.91	20240131	7810	-28.55	20240716	4615	20.91	20240131	0.11	N	095270	500	74 억		143422	N	N	0	N	00	N
145	20240806	090633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	220	2	4.24	31730900	5873	2.56	5370	5450	5370	6740	3640	5190	5402.84	0.96	0	914	5970	5580	5300	4910	4630	5440	4770	75	1550	500	3520	10	1	14971256	810	122.95	1.15	12	0.04	44.00	4713.00	7810	20240716	-30.73	4615	20240131	17.23	7810	-30.73	20240716	4615	17.23	20240131	7810	-30.73	20240716	4615	17.23	20240131	0.11	N	095270	500	74 억		143422	N	N	0	N	00	N
146	20240805	160622	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-550	5	-9.58	1237602570	228927	320.46	5530	5690	5020	7460	4020	5740	5406.21	0.67	0	43798	6086	5912	5826	5652	5566	5870	5610	75	1720	500	3900	10	1	14971256	777	117.95	1.10	12	1.53	44.00	4713.00	7810	20240716	-33.55	4615	20240131	12.46	7810	-33.55	20240716	4615	12.46	20240131	7810	-33.55	20240716	4615	12.46	20240131	0.12	N	095270	500	74 억		99826	N	N	0	N	00	N
147	20240805	150633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-510	5	-8.89	1180178190	217835	304.93	5530	5690	5020	7460	4020	5740	5417.76	0.67	0	46751	6086	5912	5826	5652	5566	5870	5610	75	1720	500	3900	10	1	14971256	783	118.86	1.11	12	1.46	44.00	4713.00	7810	20240716	-33.03	4615	20240131	13.33	7810	-33.03	20240716	4615	13.33	20240131	7810	-33.03	20240716	4615	13.33	20240131	0.12	N	095270	500	74 억		99826	N	N	0	N	00	N
148	20240805	140635	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	-450	5	-7.84	1016895890	185993	260.36	5530	5690	5230	7460	4020	5740	5467.39	0.67	0	38958	6086	5912	5826	5652	5566	5870	5610	75	1720	500	3900	10	1	14971256	792	120.23	1.12	12	1.24	44.00	4713.00	7810	20240716	-32.27	4615	20240131	14.63	7810	-32.27	20240716	4615	14.63	20240131	7810	-32.27	20240716	4615	14.63	20240131	0.12	N	095270	500	74 억		99826	N	N	0	N	00	N
149	20240805	130630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-380	5	-6.62	832798310	151259	211.73	5530	5690	5360	7460	4020	5740	5505.78	0.67	0	31738	6086	5912	5826	5652	5566	5870	5610	75	1720	500	3900	10	1	14971256	802	121.82	1.14	12	1.01	44.00	4713.00	7810	20240716	-31.37	4615	20240131	16.14	7810	-31.37	20240716	4615	16.14	20240131	7810	-31.37	20240716	4615	16.14	20240131	0.12	N	095270	500	74 억		99826	N	N	0	N	00	N
150	20240805	120627	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	-260	5	-4.53	717817330	129903	181.84	5530	5690	5410	7460	4020	5740	5525.79	0.67	0	21832	6086	5912	5826	5652	5566	5870	5610	75	1720	500	3900	10	1	14971256	820	124.55	1.16	12	0.87	44.00	4713.00	7810	20240716	-29.83	4615	20240131	18.74	7810	-29.83	20240716	4615	18.74	20240131	7810	-29.83	20240716	4615	18.74	20240131	0.12	N	095270	500	74 억		99826	N	N	0	N	00	N
151	20240805	110630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-170	5	-2.96	516629480	93142	130.38	5530	5690	5450	7460	4020	5740	5546.69	0.67	0	25095	6086	5912	5826	5652	5566	5870	5610	75	1720	500	3900	10	1	14971256	834	126.59	1.18	12	0.62	44.00	4713.00	7810	20240716	-28.68	4615	20240131	20.69	7810	-28.68	20240716	4615	20.69	20240131	7810	-28.68	20240716	4615	20.69	20240131	0.12	N	095270	500	74 억		99826	N	N	0	N	00	N
152	20240805	100627	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	-180	5	-3.14	290181150	52337	73.26	5530	5690	5450	7460	4020	5740	5544.47	0.67	0	15827	6086	5912	5826	5652	5566	5870	5610	75	1720	500	3900	10	1	14971256	832	126.36	1.18	12	0.35	44.00	4713.00	7810	20240716	-28.81	4615	20240131	20.48	7810	-28.81	20240716	4615	20.48	20240131	7810	-28.81	20240716	4615	20.48	20240131	0.12	N	095270	500	74 억		99826	N	N	0	N	00	N
153	20240805	090623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	-260	5	-4.53	32101330	5809	8.13	5530	5690	5480	7460	4020	5740	5526.14	0.67	0	1727	6086	5912	5826	5652	5566	5870	5610	75	1720	500	3900	10	1	14971256	820	124.55	1.16	12	0.04	44.00	4713.00	7810	20240716	-29.83	4615	20240131	18.74	7810	-29.83	20240716	4615	18.74	20240131	7810	-29.83	20240716	4615	18.74	20240131	0.12	N	095270	500	74 억		99826	N	N	0	N	00	N
154	20240802	160618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	-320	5	-5.28	413746230	71378	129.92	6000	6000	5740	7870	4250	6060	5796.47	0.70	0	-5643	6273	6166	6033	5926	5793	6220	5980	75	1810	500	4120	10	1	14971256	859	130.45	1.22	12	0.48	44.00	4713.00	7810	20240716	-26.50	4615	20240131	24.38	7810	-26.50	20240716	4615	24.38	20240131	7810	-26.50	20240716	4615	24.38	20240131	0.12	N	095270	500	74 억		105367	N	N	0	N	00	N
155	20240802	150616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	-310	5	-5.12	395949210	68284	124.29	6000	6000	5740	7870	4250	6060	5798.48	0.70	0	-5746	6273	6166	6033	5926	5793	6220	5980	75	1810	500	4120	10	1	14971256	861	130.68	1.22	12	0.46	44.00	4713.00	7810	20240716	-26.38	4615	20240131	24.59	7810	-26.38	20240716	4615	24.59	20240131	7810	-26.38	20240716	4615	24.59	20240131	0.12	N	095270	500	74 억		105367	N	N	0	N	00	N
156	20240802	140620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-260	5	-4.29	250007480	42995	78.26	6000	6000	5770	7870	4250	6060	5814.68	0.70	0	-4102	6273	6166	6033	5926	5793	6220	5980	75	1810	500	4120	10	1	14971256	868	131.82	1.23	12	0.29	44.00	4713.00	7810	20240716	-25.74	4615	20240131	25.68	7810	-25.74	20240716	4615	25.68	20240131	7810	-25.74	20240716	4615	25.68	20240131	0.12	N	095270	500	74 억		105367	N	N	0	N	00	N
157	20240802	130619	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-260	5	-4.29	223910150	38493	70.06	6000	6000	5770	7870	4250	6060	5816.77	0.70	0	-4195	6273	6166	6033	5926	5793	6220	5980	75	1810	500	4120	10	1	14971256	868	131.82	1.23	12	0.26	44.00	4713.00	7810	20240716	-25.74	4615	20240131	25.68	7810	-25.74	20240716	4615	25.68	20240131	7810	-25.74	20240716	4615	25.68	20240131	0.12	N	095270	500	74 억		105367	N	N	0	N	00	N
158	20240802	120619	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-220	5	-3.63	184351130	31686	57.67	6000	6000	5770	7870	4250	6060	5817.89	0.70	0	-3318	6273	6166	6033	5926	5793	6220	5980	75	1810	500	4120	10	1	14971256	874	132.73	1.24	12	0.21	44.00	4713.00	7810	20240716	-25.22	4615	20240131	26.54	7810	-25.22	20240716	4615	26.54	20240131	7810	-25.22	20240716	4615	26.54	20240131	0.12	N	095270	500	74 억		105367	N	N	0	N	00	N
159	20240802	110620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	-230	5	-3.80	127015600	21824	39.72	6000	6000	5770	7870	4250	6060	5819.75	0.70	0	-2694	6273	6166	6033	5926	5793	6220	5980	75	1810	500	4120	10	1	14971256	873	132.50	1.24	12	0.15	44.00	4713.00	7810	20240716	-25.35	4615	20240131	26.33	7810	-25.35	20240716	4615	26.33	20240131	7810	-25.35	20240716	4615	26.33	20240131	0.12	N	095270	500	74 억		105367	N	N	0	N	00	N
160	20240802	100615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	-230	5	-3.80	101957150	17519	31.89	6000	6000	5770	7870	4250	6060	5819.50	0.70	0	-365	6273	6166	6033	5926	5793	6220	5980	75	1810	500	4120	10	1	14971256	873	132.50	1.24	12	0.12	44.00	4713.00	7810	20240716	-25.35	4615	20240131	26.33	7810	-25.35	20240716	4615	26.33	20240131	7810	-25.35	20240716	4615	26.33	20240131	0.12	N	095270	500	74 억		105367	N	N	0	N	00	N
161	20240802	090621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	-200	5	-3.30	11750100	1993	3.63	6000	6000	5860	7870	4250	6060	5893.85	0.70	0	892	6273	6166	6033	5926	5793	6220	5980	75	1810	500	4120	10	1	14971256	877	133.18	1.24	12	0.01	44.00	4713.00	7810	20240716	-24.97	4615	20240131	26.98	7810	-24.97	20240716	4615	26.98	20240131	7810	-24.97	20240716	4615	26.98	20240131	0.12	N	095270	500	74 억		105367	N	N	0	N	00	N
162	20240801	160614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	160	2	2.71	330940030	54939	58.20	5940	6140	5900	7670	4130	5900	6023.77	0.72	0	-2073	6086	5992	5896	5802	5706	5945	5755	75	1770	500	4010	10	1	14971256	907	137.73	1.29	12	0.37	44.00	4713.00	7810	20240716	-22.41	4615	20240131	31.31	7810	-22.41	20240716	4615	31.31	20240131	7810	-22.41	20240716	4615	31.31	20240131	0.11	N	095270	500	74 억		107133	N	N	0	N	00	N
163	20240801	150633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	140	2	2.37	315996570	52464	55.58	5940	6140	5900	7670	4130	5900	6023.11	0.72	0	-2011	6086	5992	5896	5802	5706	5945	5755	75	1770	500	4010	10	1	14971256	904	137.27	1.28	12	0.35	44.00	4713.00	7810	20240716	-22.66	4615	20240131	30.88	7810	-22.66	20240716	4615	30.88	20240131	7810	-22.66	20240716	4615	30.88	20240131	0.11	N	095270	500	74 억		107133	N	N	0	N	00	N
164	20240801	140625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	150	2	2.54	258686080	42986	45.54	5940	6140	5900	7670	4130	5900	6017.91	0.72	0	-4189	6086	5992	5896	5802	5706	5945	5755	75	1770	500	4010	10	1	14971256	906	137.50	1.28	12	0.29	44.00	4713.00	7810	20240716	-22.54	4615	20240131	31.09	7810	-22.54	20240716	4615	31.09	20240131	7810	-22.54	20240716	4615	31.09	20240131	0.11	N	095270	500	74 억		107133	N	N	0	N	00	N
165	20240801	130617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	190	2	3.22	234226190	38952	41.26	5940	6140	5900	7670	4130	5900	6013.20	0.72	0	-3712	6086	5992	5896	5802	5706	5945	5755	75	1770	500	4010	10	1	14971256	912	138.41	1.29	12	0.26	44.00	4713.00	7810	20240716	-22.02	4615	20240131	31.96	7810	-22.02	20240716	4615	31.96	20240131	7810	-22.02	20240716	4615	31.96	20240131	0.11	N	095270	500	74 억		107133	N	N	0	N	00	N
166	20240801	120622	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	150	2	2.54	198979390	33146	35.11	5940	6140	5900	7670	4130	5900	6003.12	0.72	0	-5059	6086	5992	5896	5802	5706	5945	5755	75	1770	500	4010	10	1	14971256	906	137.50	1.28	12	0.22	44.00	4713.00	7810	20240716	-22.54	4615	20240131	31.09	7810	-22.54	20240716	4615	31.09	20240131	7810	-22.54	20240716	4615	31.09	20240131	0.11	N	095270	500	74 억		107133	N	N	0	N	00	N
167	20240801	110622	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	120	2	2.03	110362290	18567	19.67	5940	6020	5900	7670	4130	5900	5944.00	0.72	0	891	6086	5992	5896	5802	5706	5945	5755	75	1770	500	4010	10	1	14971256	901	136.82	1.28	12	0.12	44.00	4713.00	7810	20240716	-22.92	4615	20240131	30.44	7810	-22.92	20240716	4615	30.44	20240131	7810	-22.92	20240716	4615	30.44	20240131	0.11	N	095270	500	74 억		107133	N	N	0	N	00	N
168	20240801	100618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	50	2	0.85	69698240	11763	12.46	5940	5980	5900	7670	4130	5900	5925.21	0.72	0	3386	6086	5992	5896	5802	5706	5945	5755	75	1770	500	4010	10	1	14971256	891	135.23	1.26	12	0.08	44.00	4713.00	7810	20240716	-23.82	4615	20240131	28.93	7810	-23.82	20240716	4615	28.93	20240131	7810	-23.82	20240716	4615	28.93	20240131	0.11	N	095270	500	74 억		107133	N	N	0	N	00	N
169	20240801	090610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	70	2	1.19	1371980	230	0.24	5940	5970	5940	7670	4130	5900	5965.13	0.72	0	-61	6086	5992	5896	5802	5706	5945	5755	75	1770	500	4010	10	1	14971256	894	135.68	1.27	12	0.00	44.00	4713.00	7810	20240716	-23.56	4615	20240131	29.36	7810	-23.56	20240716	4615	29.36	20240131	7810	-23.56	20240716	4615	29.36	20240131	0.11	N	095270	500	74 억		107133	N	N	0	N	00	N