KissMeData/238120/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	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3195	-25	5	-0.78	533396375	165775	179.51	3225	3310	3110	4185	2255	3220	3217.59	3.39	0	-6894	3426	3322	3256	3152	3086	3290	3120	72	965	500	2180	5	1	14378896	459	14.20	1.47	12	1.15	225.00	2178.00	6175	20231013	-48.26	3015	20240806	5.97	4640	-31.14	20240326	3015	5.97	20240806	12350	-74.13	20231013	3015	5.97	20240806	1.62	N	238120	500	71 억		487249	N	N	0	N	00	N
3	20240830	151023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	-60	5	-1.86	524988830	163119	176.63	3225	3310	3110	4185	2255	3220	3218.44	3.39	0	-6577	3426	3322	3256	3152	3086	3290	3120	72	965	500	2180	5	1	14378896	454	14.04	1.45	12	1.13	225.00	2178.00	6175	20231013	-48.83	3015	20240806	4.81	4640	-31.90	20240326	3015	4.81	20240806	12350	-74.41	20231013	3015	4.81	20240806	1.62	N	238120	500	71 억		487249	N	N	0	N	00	N
4	20240830	141022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	-70	5	-2.17	485575760	150583	163.06	3225	3310	3110	4185	2255	3220	3224.64	3.39	0	-7527	3426	3322	3256	3152	3086	3290	3120	72	965	500	2180	5	1	14378896	453	14.00	1.45	12	1.05	225.00	2178.00	6175	20231013	-48.99	3015	20240806	4.48	4640	-32.11	20240326	3015	4.48	20240806	12350	-74.49	20231013	3015	4.48	20240806	1.62	N	238120	500	71 억		487249	N	N	0	N	00	N
5	20240830	131015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	-80	5	-2.48	465512840	144216	156.16	3225	3310	3110	4185	2255	3220	3227.89	3.39	0	-5096	3426	3322	3256	3152	3086	3290	3120	72	965	500	2180	5	1	14378896	451	13.96	1.44	12	1.00	225.00	2178.00	6175	20231013	-49.15	3015	20240806	4.15	4640	-32.33	20240326	3015	4.15	20240806	12350	-74.57	20231013	3015	4.15	20240806	1.62	N	238120	500	71 억		487249	N	N	0	N	00	N
6	20240830	121019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	-80	5	-2.48	406725975	125463	135.86	3225	3310	3135	4185	2255	3220	3241.80	3.39	0	-2618	3426	3322	3256	3152	3086	3290	3120	72	965	500	2180	5	1	14378896	451	13.96	1.44	12	0.87	225.00	2178.00	6175	20231013	-49.15	3015	20240806	4.15	4640	-32.33	20240326	3015	4.15	20240806	12350	-74.57	20231013	3015	4.15	20240806	1.62	N	238120	500	71 억		487249	N	N	0	N	00	N
7	20240830	111030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3185	-35	5	-1.09	354310295	108913	117.94	3225	3310	3170	4185	2255	3220	3253.15	3.39	0	2709	3426	3322	3256	3152	3086	3290	3120	72	965	500	2180	5	1	14378896	458	14.16	1.46	12	0.76	225.00	2178.00	6175	20231013	-48.42	3015	20240806	5.64	4640	-31.36	20240326	3015	5.64	20240806	12350	-74.21	20231013	3015	5.64	20240806	1.62	N	238120	500	71 억		487249	N	N	0	N	00	N
8	20240830	101025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3220	0	3	0.00	305424755	93631	101.39	3225	3310	3220	4185	2255	3220	3262.00	3.39	0	12556	3426	3322	3256	3152	3086	3290	3120	72	965	500	2180	5	1	14378896	463	14.31	1.48	12	0.65	225.00	2178.00	6175	20231013	-47.85	3015	20240806	6.80	4640	-30.60	20240326	3015	6.80	20240806	12350	-73.93	20231013	3015	6.80	20240806	1.62	N	238120	500	71 억		487249	N	N	0	N	00	N
9	20240830	091029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3275	55	2	1.71	171982815	52644	57.00	3225	3310	3225	4185	2255	3220	3266.90	3.39	0	125	3426	3322	3256	3152	3086	3290	3120	72	965	500	2180	5	1	14378896	471	14.56	1.50	12	0.37	225.00	2178.00	6175	20231013	-46.96	3015	20240806	8.62	4640	-29.42	20240326	3015	8.62	20240806	12350	-73.48	20231013	3015	8.62	20240806	1.62	N	238120	500	71 억		487249	N	N	0	N	00	N
10	20240829	161027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3220	-90	5	-2.72	298394930	92270	252.21	3295	3360	3190	4300	2320	3310	3233.93	3.64	0	-36612	3400	3355	3300	3255	3200	3377	3277	72	990	500	2250	5	1	14378896	463	14.31	1.48	12	0.64	225.00	2178.00	6175	20231013	-47.85	3015	20240806	6.80	4640	-30.60	20240326	3015	6.80	20240806	12350	-73.93	20231013	3015	6.80	20240806	1.62	N	238120	500	71 억		523438	N	N	0	N	00	N
11	20240829	151037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3195	-115	5	-3.47	271401750	83898	229.33	3295	3360	3190	4300	2320	3310	3234.90	3.64	0	-28841	3400	3355	3300	3255	3200	3377	3277	72	990	500	2250	5	1	14378896	459	14.20	1.47	12	0.58	225.00	2178.00	6175	20231013	-48.26	3015	20240806	5.97	4640	-31.14	20240326	3015	5.97	20240806	12350	-74.13	20231013	3015	5.97	20240806	1.62	N	238120	500	71 억		523438	N	N	0	N	00	N
12	20240829	141036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3215	-95	5	-2.87	181706750	55994	153.06	3295	3360	3215	4300	2320	3310	3245.11	3.64	0	-21350	3400	3355	3300	3255	3200	3377	3277	72	990	500	2250	5	1	14378896	462	14.29	1.48	12	0.39	225.00	2178.00	6175	20231013	-47.94	3015	20240806	6.63	4640	-30.71	20240326	3015	6.63	20240806	12350	-73.97	20231013	3015	6.63	20240806	1.62	N	238120	500	71 억		523438	N	N	0	N	00	N
13	20240829	131038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3240	-70	5	-2.11	169712760	52271	142.88	3295	3360	3220	4300	2320	3310	3246.79	3.64	0	-20393	3400	3355	3300	3255	3200	3377	3277	72	990	500	2250	5	1	14378896	466	14.40	1.49	12	0.36	225.00	2178.00	6175	20231013	-47.53	3015	20240806	7.46	4640	-30.17	20240326	3015	7.46	20240806	12350	-73.77	20231013	3015	7.46	20240806	1.62	N	238120	500	71 억		523438	N	N	0	N	00	N
14	20240829	121038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3245	-65	5	-1.96	137199060	42208	115.37	3295	3360	3225	4300	2320	3310	3250.55	3.64	0	-17426	3400	3355	3300	3255	3200	3377	3277	72	990	500	2250	5	1	14378896	467	14.42	1.49	12	0.29	225.00	2178.00	6175	20231013	-47.45	3015	20240806	7.63	4640	-30.06	20240326	3015	7.63	20240806	12350	-73.72	20231013	3015	7.63	20240806	1.62	N	238120	500	71 억		523438	N	N	0	N	00	N
15	20240829	111037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3245	-65	5	-1.96	113791170	34987	95.63	3295	3360	3225	4300	2320	3310	3252.38	3.64	0	-16126	3400	3355	3300	3255	3200	3377	3277	72	990	500	2250	5	1	14378896	467	14.42	1.49	12	0.24	225.00	2178.00	6175	20231013	-47.45	3015	20240806	7.63	4640	-30.06	20240326	3015	7.63	20240806	12350	-73.72	20231013	3015	7.63	20240806	1.62	N	238120	500	71 억		523438	N	N	0	N	00	N
16	20240829	101031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3240	-70	5	-2.11	67025935	20707	56.60	3295	3300	3225	4300	2320	3310	3236.87	3.64	0	-13750	3400	3355	3300	3255	3200	3377	3277	72	990	500	2250	5	1	14378896	466	14.40	1.49	12	0.14	225.00	2178.00	6175	20231013	-47.53	3015	20240806	7.46	4640	-30.17	20240326	3015	7.46	20240806	12350	-73.77	20231013	3015	7.46	20240806	1.62	N	238120	500	71 억		523438	N	N	0	N	00	N
17	20240829	091035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3250	-60	5	-1.81	14381905	4438	12.13	3295	3300	3225	4300	2320	3310	3240.63	3.64	0	-2023	3400	3355	3300	3255	3200	3377	3277	72	990	500	2250	5	1	14378896	467	14.44	1.49	12	0.03	225.00	2178.00	6175	20231013	-47.37	3015	20240806	7.79	4640	-29.96	20240326	3015	7.79	20240806	12350	-73.68	20231013	3015	7.79	20240806	1.62	N	238120	500	71 억		523438	N	N	0	N	00	N
18	20240828	161001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3310	60	2	1.85	120296075	36557	60.11	3270	3345	3245	4225	2275	3250	3290.64	3.61	0	4956	3376	3312	3256	3192	3136	3345	3225	72	975	500	2210	5	1	14378896	476	14.71	1.52	12	0.25	225.00	2178.00	6175	20231013	-46.40	3015	20240806	9.78	4640	-28.66	20240326	3015	9.78	20240806	12350	-73.20	20231013	3015	9.78	20240806	1.67	N	238120	500	71 억		518482	N	N	0	N	00	N
19	20240828	151009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3255	5	2	0.15	118271715	35941	59.10	3270	3345	3245	4225	2275	3250	3290.72	3.61	0	5034	3376	3312	3256	3192	3136	3345	3225	72	975	500	2210	5	1	14378896	468	14.47	1.49	12	0.25	225.00	2178.00	6175	20231013	-47.29	3015	20240806	7.96	4640	-29.85	20240326	3015	7.96	20240806	12350	-73.64	20231013	3015	7.96	20240806	1.67	N	238120	500	71 억		518482	N	N	0	N	00	N
20	20240828	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3260	10	2	0.31	111484490	33856	55.67	3270	3345	3245	4225	2275	3250	3292.90	3.61	0	5087	3376	3312	3256	3192	3136	3345	3225	72	975	500	2210	5	1	14378896	469	14.49	1.50	12	0.24	225.00	2178.00	6175	20231013	-47.21	3015	20240806	8.13	4640	-29.74	20240326	3015	8.13	20240806	12350	-73.60	20231013	3015	8.13	20240806	1.67	N	238120	500	71 억		518482	N	N	0	N	00	N
21	20240828	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3270	20	2	0.62	105492470	32021	52.65	3270	3345	3245	4225	2275	3250	3294.48	3.61	0	5087	3376	3312	3256	3192	3136	3345	3225	72	975	500	2210	5	1	14378896	470	14.53	1.50	12	0.22	225.00	2178.00	6175	20231013	-47.04	3015	20240806	8.46	4640	-29.53	20240326	3015	8.46	20240806	12350	-73.52	20231013	3015	8.46	20240806	1.67	N	238120	500	71 억		518482	N	N	0	N	00	N
22	20240828	121006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3295	45	2	1.38	103778850	31498	51.79	3270	3345	3245	4225	2275	3250	3294.78	3.61	0	5089	3376	3312	3256	3192	3136	3345	3225	72	975	500	2210	5	1	14378896	474	14.64	1.51	12	0.22	225.00	2178.00	6175	20231013	-46.64	3015	20240806	9.29	4640	-28.99	20240326	3015	9.29	20240806	12350	-73.32	20231013	3015	9.29	20240806	1.67	N	238120	500	71 억		518482	N	N	0	N	00	N
23	20240828	111006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3295	45	2	1.38	69845815	21195	34.85	3270	3345	3245	4225	2275	3250	3295.39	3.61	0	5948	3376	3312	3256	3192	3136	3345	3225	72	975	500	2210	5	1	14378896	474	14.64	1.51	12	0.15	225.00	2178.00	6175	20231013	-46.64	3015	20240806	9.29	4640	-28.99	20240326	3015	9.29	20240806	12350	-73.32	20231013	3015	9.29	20240806	1.67	N	238120	500	71 억		518482	N	N	0	N	00	N
24	20240828	101034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3270	20	2	0.62	27769925	8534	14.03	3270	3270	3245	4225	2275	3250	3254.03	3.61	0	-458	3376	3312	3256	3192	3136	3345	3225	72	975	500	2210	5	1	14378896	470	14.53	1.50	12	0.06	225.00	2178.00	6175	20231013	-47.04	3015	20240806	8.46	4640	-29.53	20240326	3015	8.46	20240806	12350	-73.52	20231013	3015	8.46	20240806	1.67	N	238120	500	71 억		518482	N	N	0	N	00	N
25	20240828	091023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3265	15	2	0.46	4190450	1285	2.11	3270	3270	3260	4225	2275	3250	3261.05	3.61	0	-1178	3376	3312	3256	3192	3136	3345	3225	72	975	500	2210	5	1	14378896	469	14.51	1.50	12	0.01	225.00	2178.00	6175	20231013	-47.13	3015	20240806	8.29	4640	-29.63	20240326	3015	8.29	20240806	12350	-73.56	20231013	3015	8.29	20240806	1.67	N	238120	500	71 억		518482	N	N	0	N	00	N
26	20240827	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3250	-20	5	-0.61	196931900	60619	114.42	3230	3320	3200	4250	2290	3270	3248.68	3.57	0	5197	3393	3331	3253	3191	3113	3292	3152	72	980	500	2220	5	1	14378896	467	14.44	1.49	12	0.42	225.00	2178.00	6175	20231013	-47.37	3015	20240806	7.79	4640	-29.96	20240326	3015	7.79	20240806	12350	-73.68	20231013	3015	7.79	20240806	1.69	N	238120	500	71 억		513262	N	N	0	N	00	N
27	20240827	151007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3255	-15	5	-0.46	186040075	57265	108.09	3230	3320	3200	4250	2290	3270	3248.76	3.57	0	5874	3393	3331	3253	3191	3113	3292	3152	72	980	500	2220	5	1	14378896	468	14.47	1.49	12	0.40	225.00	2178.00	6175	20231013	-47.29	3015	20240806	7.96	4640	-29.85	20240326	3015	7.96	20240806	12350	-73.64	20231013	3015	7.96	20240806	1.69	N	238120	500	71 억		513262	N	N	0	N	00	N
28	20240827	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3265	-5	5	-0.15	175377205	53986	101.90	3230	3320	3200	4250	2290	3270	3248.57	3.57	0	5935	3393	3331	3253	3191	3113	3292	3152	72	980	500	2220	5	1	14378896	469	14.51	1.50	12	0.38	225.00	2178.00	6175	20231013	-47.13	3015	20240806	8.29	4640	-29.63	20240326	3015	8.29	20240806	12350	-73.56	20231013	3015	8.29	20240806	1.69	N	238120	500	71 억		513262	N	N	0	N	00	N
29	20240827	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3260	-10	5	-0.31	175056400	53888	101.71	3230	3320	3200	4250	2290	3270	3248.52	3.57	0	5972	3393	3331	3253	3191	3113	3292	3152	72	980	500	2220	5	1	14378896	469	14.49	1.50	12	0.37	225.00	2178.00	6175	20231013	-47.21	3015	20240806	8.13	4640	-29.74	20240326	3015	8.13	20240806	12350	-73.60	20231013	3015	8.13	20240806	1.69	N	238120	500	71 억		513262	N	N	0	N	00	N
30	20240827	121014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3250	-20	5	-0.61	171188430	52695	99.46	3230	3320	3200	4250	2290	3270	3248.67	3.57	0	5996	3393	3331	3253	3191	3113	3292	3152	72	980	500	2220	5	1	14378896	467	14.44	1.49	12	0.37	225.00	2178.00	6175	20231013	-47.37	3015	20240806	7.79	4640	-29.96	20240326	3015	7.79	20240806	12350	-73.68	20231013	3015	7.79	20240806	1.69	N	238120	500	71 억		513262	N	N	0	N	00	N
31	20240827	111010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3295	25	2	0.76	140533280	43266	81.66	3230	3320	3200	4250	2290	3270	3248.12	3.57	0	4113	3393	3331	3253	3191	3113	3292	3152	72	980	500	2220	5	1	14378896	474	14.64	1.51	12	0.30	225.00	2178.00	6175	20231013	-46.64	3015	20240806	9.29	4640	-28.99	20240326	3015	9.29	20240806	12350	-73.32	20231013	3015	9.29	20240806	1.69	N	238120	500	71 억		513262	N	N	0	N	00	N
32	20240827	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3235	-35	5	-1.07	88253210	27393	51.70	3230	3305	3200	4250	2290	3270	3221.74	3.57	0	3783	3393	3331	3253	3191	3113	3292	3152	72	980	500	2220	5	1	14378896	465	14.38	1.49	12	0.19	225.00	2178.00	6175	20231013	-47.61	3015	20240806	7.30	4640	-30.28	20240326	3015	7.30	20240806	12350	-73.81	20231013	3015	7.30	20240806	1.69	N	238120	500	71 억		513262	N	N	0	N	00	N
33	20240827	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3260	-10	5	-0.31	6232550	1924	3.63	3230	3305	3220	4250	2290	3270	3239.37	3.57	0	335	3393	3331	3253	3191	3113	3292	3152	72	980	500	2220	5	1	14378896	469	14.49	1.50	12	0.01	225.00	2178.00	6175	20231013	-47.21	3015	20240806	8.13	4640	-29.74	20240326	3015	8.13	20240806	12350	-73.60	20231013	3015	8.13	20240806	1.69	N	238120	500	71 억		513262	N	N	0	N	00	N
34	20240826	160953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3270	-35	5	-1.06	170856990	52889	83.97	3315	3315	3175	4295	2315	3305	3230.48	3.62	0	-7854	3461	3382	3321	3242	3181	3352	3212	72	990	500	2240	5	1	14378896	470	14.53	1.50	12	0.37	225.00	2178.00	6175	20231013	-47.04	3015	20240806	8.46	4640	-29.53	20240326	3015	8.46	20240806	12350	-73.52	20231013	3015	8.46	20240806	1.66	N	238120	500	71 억		521042	N	N	0	N	00	N
35	20240826	151003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3235	-70	5	-2.12	164485125	50929	80.86	3315	3315	3175	4295	2315	3305	3229.69	3.62	0	-7035	3461	3382	3321	3242	3181	3352	3212	72	990	500	2240	5	1	14378896	465	14.38	1.49	12	0.35	225.00	2178.00	6175	20231013	-47.61	3015	20240806	7.30	4640	-30.28	20240326	3015	7.30	20240806	12350	-73.81	20231013	3015	7.30	20240806	1.66	N	238120	500	71 억		521042	N	N	0	N	00	N
36	20240826	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3240	-65	5	-1.97	157226750	48683	77.29	3315	3315	3175	4295	2315	3305	3229.60	3.62	0	-6928	3461	3382	3321	3242	3181	3352	3212	72	990	500	2240	5	1	14378896	466	14.40	1.49	12	0.34	225.00	2178.00	6175	20231013	-47.53	3015	20240806	7.46	4640	-30.17	20240326	3015	7.46	20240806	12350	-73.77	20231013	3015	7.46	20240806	1.66	N	238120	500	71 억		521042	N	N	0	N	00	N
37	20240826	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3210	-95	5	-2.87	150255110	46522	73.86	3315	3315	3175	4295	2315	3305	3229.76	3.62	0	-6817	3461	3382	3321	3242	3181	3352	3212	72	990	500	2240	5	1	14378896	462	14.27	1.47	12	0.32	225.00	2178.00	6175	20231013	-48.02	3015	20240806	6.47	4640	-30.82	20240326	3015	6.47	20240806	12350	-74.01	20231013	3015	6.47	20240806	1.66	N	238120	500	71 억		521042	N	N	0	N	00	N
38	20240826	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3240	-65	5	-1.97	120523210	37292	59.21	3315	3315	3175	4295	2315	3305	3231.88	3.62	0	-1769	3461	3382	3321	3242	3181	3352	3212	72	990	500	2240	5	1	14378896	466	14.40	1.49	12	0.26	225.00	2178.00	6175	20231013	-47.53	3015	20240806	7.46	4640	-30.17	20240326	3015	7.46	20240806	12350	-73.77	20231013	3015	7.46	20240806	1.66	N	238120	500	71 억		521042	N	N	0	N	00	N
39	20240826	111004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3220	-85	5	-2.57	118117580	36547	58.02	3315	3315	3175	4295	2315	3305	3231.94	3.62	0	-1398	3461	3382	3321	3242	3181	3352	3212	72	990	500	2240	5	1	14378896	463	14.31	1.48	12	0.25	225.00	2178.00	6175	20231013	-47.85	3015	20240806	6.80	4640	-30.60	20240326	3015	6.80	20240806	12350	-73.93	20231013	3015	6.80	20240806	1.66	N	238120	500	71 억		521042	N	N	0	N	00	N
40	20240826	101006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3245	-60	5	-1.82	95996270	29674	47.11	3315	3315	3175	4295	2315	3305	3235.03	3.62	0	-210	3461	3382	3321	3242	3181	3352	3212	72	990	500	2240	5	1	14378896	467	14.42	1.49	12	0.21	225.00	2178.00	6175	20231013	-47.45	3015	20240806	7.63	4640	-30.06	20240326	3015	7.63	20240806	12350	-73.72	20231013	3015	7.63	20240806	1.66	N	238120	500	71 억		521042	N	N	0	N	00	N
41	20240826	091000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3305	0	3	0.00	5421810	1640	2.60	3315	3315	3300	4295	2315	3305	3305.98	3.62	0	-1596	3461	3382	3321	3242	3181	3352	3212	72	990	500	2240	5	1	14378896	475	14.69	1.52	12	0.01	225.00	2178.00	6175	20231013	-46.48	3015	20240806	9.62	4640	-28.77	20240326	3015	9.62	20240806	12350	-73.24	20231013	3015	9.62	20240806	1.66	N	238120	500	71 억		521042	N	N	0	N	00	N
42	20240823	160955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3305	-110	5	-3.22	209200340	62936	82.53	3400	3400	3260	4435	2395	3415	3324.02	3.69	0	-9823	3548	3481	3423	3356	3298	3452	3327	72	1020	500	2320	5	1	14378896	475	14.69	1.52	12	0.44	225.00	2178.00	6175	20231013	-46.48	3015	20240806	9.62	4640	-28.77	20240326	3015	9.62	20240806	12350	-73.24	20231013	3015	9.62	20240806	1.57	N	238120	500	71 억		530992	N	N	0	N	00	N
43	20240823	151004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3315	-100	5	-2.93	203428855	61192	80.25	3400	3400	3260	4435	2395	3415	3324.44	3.69	0	-9437	3548	3481	3423	3356	3298	3452	3327	72	1020	500	2320	5	1	14378896	477	14.73	1.52	12	0.43	225.00	2178.00	6175	20231013	-46.32	3015	20240806	9.95	4640	-28.56	20240326	3015	9.95	20240806	12350	-73.16	20231013	3015	9.95	20240806	1.57	N	238120	500	71 억		530992	N	N	0	N	00	N
44	20240823	141003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3325	-90	5	-2.64	199773495	60089	78.80	3400	3400	3260	4435	2395	3415	3324.63	3.69	0	-9241	3548	3481	3423	3356	3298	3452	3327	72	1020	500	2320	5	1	14378896	478	14.78	1.53	12	0.42	225.00	2178.00	6175	20231013	-46.15	3015	20240806	10.28	4640	-28.34	20240326	3015	10.28	20240806	12350	-73.08	20231013	3015	10.28	20240806	1.57	N	238120	500	71 억		530992	N	N	0	N	00	N
45	20240823	131002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3325	-90	5	-2.64	185517730	55818	73.20	3400	3400	3260	4435	2395	3415	3323.62	3.69	0	-5497	3548	3481	3423	3356	3298	3452	3327	72	1020	500	2320	5	1	14378896	478	14.78	1.53	12	0.39	225.00	2178.00	6175	20231013	-46.15	3015	20240806	10.28	4640	-28.34	20240326	3015	10.28	20240806	12350	-73.08	20231013	3015	10.28	20240806	1.57	N	238120	500	71 억		530992	N	N	0	N	00	N
46	20240823	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3320	-95	5	-2.78	180707635	54367	71.30	3400	3400	3260	4435	2395	3415	3323.85	3.69	0	-5384	3548	3481	3423	3356	3298	3452	3327	72	1020	500	2320	5	1	14378896	477	14.76	1.52	12	0.38	225.00	2178.00	6175	20231013	-46.23	3015	20240806	10.12	4640	-28.45	20240326	3015	10.12	20240806	12350	-73.12	20231013	3015	10.12	20240806	1.57	N	238120	500	71 억		530992	N	N	0	N	00	N
47	20240823	110958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3310	-105	5	-3.07	175749190	52866	69.33	3400	3400	3260	4435	2395	3415	3324.43	3.69	0	-5337	3548	3481	3423	3356	3298	3452	3327	72	1020	500	2320	5	1	14378896	476	14.71	1.52	12	0.37	225.00	2178.00	6175	20231013	-46.40	3015	20240806	9.78	4640	-28.66	20240326	3015	9.78	20240806	12350	-73.20	20231013	3015	9.78	20240806	1.57	N	238120	500	71 억		530992	N	N	0	N	00	N
48	20240823	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3330	-85	5	-2.49	96526185	28872	37.86	3400	3400	3320	4435	2395	3415	3343.25	3.69	0	1099	3548	3481	3423	3356	3298	3452	3327	72	1020	500	2320	5	1	14378896	479	14.80	1.53	12	0.20	225.00	2178.00	6175	20231013	-46.07	3015	20240806	10.45	4640	-28.23	20240326	3015	10.45	20240806	12350	-73.04	20231013	3015	10.45	20240806	1.57	N	238120	500	71 억		530992	N	N	0	N	00	N
49	20240823	091002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3360	-55	5	-1.61	29564580	8848	11.60	3400	3400	3335	4435	2395	3415	3341.39	3.69	0	1526	3548	3481	3423	3356	3298	3452	3327	72	1020	500	2320	5	1	14378896	483	14.93	1.54	12	0.06	225.00	2178.00	6175	20231013	-45.59	3015	20240806	11.44	4640	-27.59	20240326	3015	11.44	20240806	12350	-72.79	20231013	3015	11.44	20240806	1.57	N	238120	500	71 억		530992	N	N	0	N	00	N
50	20240822	160956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3415	-85	5	-2.43	259709395	76224	122.47	3470	3490	3365	4550	2450	3500	3407.10	3.72	0	-3738	3686	3592	3546	3452	3406	3570	3430	72	1050	500	2380	5	1	14378896	491	15.18	1.57	12	0.53	225.00	2178.00	6175	20231013	-44.70	3015	20240806	13.27	4640	-26.40	20240326	3015	13.27	20240806	12350	-72.35	20231013	3015	13.27	20240806	1.41	N	238120	500	71 억		534731	N	N	0	N	00	N
51	20240822	151003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3385	-115	5	-3.29	233849725	68616	110.25	3470	3490	3365	4550	2450	3500	3408.09	3.72	0	-2507	3686	3592	3546	3452	3406	3570	3430	72	1050	500	2380	5	1	14378896	487	15.04	1.55	12	0.48	225.00	2178.00	6175	20231013	-45.18	3015	20240806	12.27	4640	-27.05	20240326	3015	12.27	20240806	12350	-72.59	20231013	3015	12.27	20240806	1.41	N	238120	500	71 억		534731	N	N	0	N	00	N
52	20240822	141004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3385	-115	5	-3.29	214058605	62774	100.86	3470	3490	3365	4550	2450	3500	3409.99	3.72	0	-1754	3686	3592	3546	3452	3406	3570	3430	72	1050	500	2380	5	1	14378896	487	15.04	1.55	12	0.44	225.00	2178.00	6175	20231013	-45.18	3015	20240806	12.27	4640	-27.05	20240326	3015	12.27	20240806	12350	-72.59	20231013	3015	12.27	20240806	1.41	N	238120	500	71 억		534731	N	N	0	N	00	N
53	20240822	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3395	-105	5	-3.00	199651330	58526	94.04	3470	3490	3365	4550	2450	3500	3411.33	3.72	0	-606	3686	3592	3546	3452	3406	3570	3430	72	1050	500	2380	5	1	14378896	488	15.09	1.56	12	0.41	225.00	2178.00	6175	20231013	-45.02	3015	20240806	12.60	4640	-26.83	20240326	3015	12.60	20240806	12350	-72.51	20231013	3015	12.60	20240806	1.41	N	238120	500	71 억		534731	N	N	0	N	00	N
54	20240822	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3385	-115	5	-3.29	184192020	53969	86.71	3470	3490	3365	4550	2450	3500	3412.92	3.72	0	-18	3686	3592	3546	3452	3406	3570	3430	72	1050	500	2380	5	1	14378896	487	15.04	1.55	12	0.38	225.00	2178.00	6175	20231013	-45.18	3015	20240806	12.27	4640	-27.05	20240326	3015	12.27	20240806	12350	-72.59	20231013	3015	12.27	20240806	1.41	N	238120	500	71 억		534731	N	N	0	N	00	N
55	20240822	110958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3395	-105	5	-3.00	172864895	50621	81.33	3470	3490	3365	4550	2450	3500	3414.89	3.72	0	196	3686	3592	3546	3452	3406	3570	3430	72	1050	500	2380	5	1	14378896	488	15.09	1.56	12	0.35	225.00	2178.00	6175	20231013	-45.02	3015	20240806	12.60	4640	-26.83	20240326	3015	12.60	20240806	12350	-72.51	20231013	3015	12.60	20240806	1.41	N	238120	500	71 억		534731	N	N	0	N	00	N
56	20240822	100958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3400	-100	5	-2.86	159799960	46758	75.13	3470	3490	3365	4550	2450	3500	3417.60	3.72	0	300	3686	3592	3546	3452	3406	3570	3430	72	1050	500	2380	5	1	14378896	489	15.11	1.56	12	0.33	225.00	2178.00	6175	20231013	-44.94	3015	20240806	12.77	4640	-26.72	20240326	3015	12.77	20240806	12350	-72.47	20231013	3015	12.77	20240806	1.41	N	238120	500	71 억		534731	N	N	0	N	00	N
57	20240822	090958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	-40	5	-1.14	16763905	4838	7.77	3470	3490	3460	4550	2450	3500	3465.05	3.72	0	193	3686	3592	3546	3452	3406	3570	3430	72	1050	500	2380	5	1	14378896	498	15.38	1.59	12	0.03	225.00	2178.00	6175	20231013	-43.97	3015	20240806	14.76	4640	-25.43	20240326	3015	14.76	20240806	12350	-71.98	20231013	3015	14.76	20240806	1.41	N	238120	500	71 억		534731	N	N	0	N	00	N
58	20240821	160953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-145	5	-3.98	220094880	62165	57.76	3640	3640	3500	4735	2555	3645	3540.87	3.80	0	-12157	3801	3722	3651	3572	3501	3762	3612	72	1090	500	2470	5	1	14378896	503	15.56	1.61	12	0.43	225.00	2178.00	6175	20231013	-43.32	3015	20240806	16.09	4640	-24.57	20240326	3015	16.09	20240806	12350	-71.66	20231013	3015	16.09	20240806	1.50	N	238120	500	71 억		546629	N	N	0	N	00	N
59	20240821	151006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	-135	5	-3.70	190143020	53611	49.81	3640	3640	3505	4735	2555	3645	3546.72	3.80	0	-11055	3801	3722	3651	3572	3501	3762	3612	72	1090	500	2470	5	1	14378896	505	15.60	1.61	12	0.37	225.00	2178.00	6175	20231013	-43.16	3015	20240806	16.42	4640	-24.35	20240326	3015	16.42	20240806	12350	-71.58	20231013	3015	16.42	20240806	1.50	N	238120	500	71 억		546629	N	N	0	N	00	N
60	20240821	141003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3505	-140	5	-3.84	182492220	51437	47.79	3640	3640	3505	4735	2555	3645	3547.88	3.80	0	-10384	3801	3722	3651	3572	3501	3762	3612	72	1090	500	2470	5	1	14378896	504	15.58	1.61	12	0.36	225.00	2178.00	6175	20231013	-43.24	3015	20240806	16.25	4640	-24.46	20240326	3015	16.25	20240806	12350	-71.62	20231013	3015	16.25	20240806	1.50	N	238120	500	71 억		546629	N	N	0	N	00	N
61	20240821	131009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	-135	5	-3.70	161857835	45556	42.33	3640	3640	3510	4735	2555	3645	3552.94	3.80	0	-9755	3801	3722	3651	3572	3501	3762	3612	72	1090	500	2470	5	1	14378896	505	15.60	1.61	12	0.32	225.00	2178.00	6175	20231013	-43.16	3015	20240806	16.42	4640	-24.35	20240326	3015	16.42	20240806	12350	-71.58	20231013	3015	16.42	20240806	1.50	N	238120	500	71 억		546629	N	N	0	N	00	N
62	20240821	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	-120	5	-3.29	144322200	40572	37.70	3640	3640	3520	4735	2555	3645	3557.19	3.80	0	-8773	3801	3722	3651	3572	3501	3762	3612	72	1090	500	2470	5	1	14378896	507	15.67	1.62	12	0.28	225.00	2178.00	6175	20231013	-42.91	3015	20240806	16.92	4640	-24.03	20240326	3015	16.92	20240806	12350	-71.46	20231013	3015	16.92	20240806	1.50	N	238120	500	71 억		546629	N	N	0	N	00	N
63	20240821	111003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	-95	5	-2.61	124541415	34976	32.50	3640	3640	3530	4735	2555	3645	3560.77	3.80	0	-6689	3801	3722	3651	3572	3501	3762	3612	72	1090	500	2470	5	1	14378896	510	15.78	1.63	12	0.24	225.00	2178.00	6175	20231013	-42.51	3015	20240806	17.74	4640	-23.49	20240326	3015	17.74	20240806	12350	-71.26	20231013	3015	17.74	20240806	1.50	N	238120	500	71 억		546629	N	N	0	N	00	N
64	20240821	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3545	-100	5	-2.74	98864455	27734	25.77	3640	3640	3535	4735	2555	3645	3564.74	3.80	0	-5747	3801	3722	3651	3572	3501	3762	3612	72	1090	500	2470	5	1	14378896	510	15.76	1.63	12	0.19	225.00	2178.00	6175	20231013	-42.59	3015	20240806	17.58	4640	-23.60	20240326	3015	17.58	20240806	12350	-71.30	20231013	3015	17.58	20240806	1.50	N	238120	500	71 억		546629	N	N	0	N	00	N
65	20240821	090959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3590	-55	5	-1.51	11575695	3215	2.99	3640	3640	3590	4735	2555	3645	3600.53	3.80	0	-1030	3801	3722	3651	3572	3501	3762	3612	72	1090	500	2470	5	1	14378896	516	15.96	1.65	12	0.02	225.00	2178.00	6175	20231013	-41.86	3015	20240806	19.07	4640	-22.63	20240326	3015	19.07	20240806	12350	-70.93	20231013	3015	19.07	20240806	1.50	N	238120	500	71 억		546629	N	N	0	N	00	N
66	20240820	160947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3645	10	2	0.28	392659240	107624	22.06	3635	3730	3580	4725	2545	3635	3648.45	3.77	0	3345	3981	3807	3641	3467	3301	3895	3555	72	1090	500	2470	5	1	14378896	524	16.20	1.67	12	0.75	225.00	2178.00	6175	20231013	-40.97	3015	20240806	20.90	4640	-21.44	20240326	3015	20.90	20240806	12350	-70.49	20231013	3015	20.90	20240806	1.47	N	238120	500	71 억		541531	N	N	0	N	00	N
67	20240820	150958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3630	-5	5	-0.14	381245665	104483	21.41	3635	3730	3580	4725	2545	3635	3648.89	3.77	0	3682	3981	3807	3641	3467	3301	3895	3555	72	1090	500	2470	5	1	14378896	522	16.13	1.67	12	0.73	225.00	2178.00	6175	20231013	-41.21	3015	20240806	20.40	4640	-21.77	20240326	3015	20.40	20240806	12350	-70.61	20231013	3015	20.40	20240806	1.47	N	238120	500	71 억		541531	N	N	0	N	00	N
68	20240820	140955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3660	25	2	0.69	302335345	82729	16.96	3635	3730	3580	4725	2545	3635	3654.54	3.77	0	2992	3981	3807	3641	3467	3301	3895	3555	72	1090	500	2470	5	1	14378896	526	16.27	1.68	12	0.58	225.00	2178.00	6175	20231013	-40.73	3015	20240806	21.39	4640	-21.12	20240326	3015	21.39	20240806	12350	-70.36	20231013	3015	21.39	20240806	1.47	N	238120	500	71 억		541531	N	N	0	N	00	N
69	20240820	130958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3695	60	2	1.65	260451300	71367	14.63	3635	3700	3580	4725	2545	3635	3649.48	3.77	0	2343	3981	3807	3641	3467	3301	3895	3555	72	1090	500	2470	5	1	14378896	531	16.42	1.70	12	0.50	225.00	2178.00	6175	20231013	-40.16	3015	20240806	22.55	4640	-20.37	20240326	3015	22.55	20240806	12350	-70.08	20231013	3015	22.55	20240806	1.47	N	238120	500	71 억		541531	N	N	0	N	00	N
70	20240820	120952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3665	30	2	0.83	234533625	64325	13.18	3635	3690	3580	4725	2545	3635	3646.08	3.77	0	2354	3981	3807	3641	3467	3301	3895	3555	72	1090	500	2470	5	1	14378896	527	16.29	1.68	12	0.45	225.00	2178.00	6175	20231013	-40.65	3015	20240806	21.56	4640	-21.01	20240326	3015	21.56	20240806	12350	-70.32	20231013	3015	21.56	20240806	1.47	N	238120	500	71 억		541531	N	N	0	N	00	N
71	20240820	110951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3660	25	2	0.69	194678765	53376	10.94	3635	3690	3580	4725	2545	3635	3647.32	3.77	0	1299	3981	3807	3641	3467	3301	3895	3555	72	1090	500	2470	5	1	14378896	526	16.27	1.68	12	0.37	225.00	2178.00	6175	20231013	-40.73	3015	20240806	21.39	4640	-21.12	20240326	3015	21.39	20240806	12350	-70.36	20231013	3015	21.39	20240806	1.47	N	238120	500	71 억		541531	N	N	0	N	00	N
72	20240820	100948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3675	40	2	1.10	125923280	34605	7.09	3635	3685	3580	4725	2545	3635	3638.88	3.77	0	3270	3981	3807	3641	3467	3301	3895	3555	72	1090	500	2470	5	1	14378896	528	16.33	1.69	12	0.24	225.00	2178.00	6175	20231013	-40.49	3015	20240806	21.89	4640	-20.80	20240326	3015	21.89	20240806	12350	-70.24	20231013	3015	21.89	20240806	1.47	N	238120	500	71 억		541531	N	N	0	N	00	N
73	20240820	090951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3650	15	2	0.41	48007550	13295	2.72	3635	3650	3580	4725	2545	3635	3610.82	3.77	0	818	3981	3807	3641	3467	3301	3895	3555	72	1090	500	2470	5	1	14378896	525	16.22	1.68	12	0.09	225.00	2178.00	6175	20231013	-40.89	3015	20240806	21.06	4640	-21.34	20240326	3015	21.06	20240806	12350	-70.45	20231013	3015	21.06	20240806	1.47	N	238120	500	71 억		541531	N	N	0	N	00	N
74	20240819	160939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3635	170	2	4.91	1783980600	487277	600.14	3475	3815	3475	4500	2430	3465	3661.12	3.48	0	44625	3641	3552	3466	3377	3291	3510	3335	72	1035	500	2350	5	1	14378896	523	16.16	1.67	12	3.39	225.00	2178.00	6175	20231013	-41.13	3015	20240806	20.56	4640	-21.66	20240326	3015	20.56	20240806	12350	-70.57	20231013	3015	20.56	20240806	1.68	N	238120	500	71 억		500399	N	N	0	N	00	N
75	20240819	150949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3645	180	2	5.19	1736357460	474183	584.01	3475	3815	3475	4500	2430	3465	3661.79	3.48	0	41266	3641	3552	3466	3377	3291	3510	3335	72	1035	500	2350	5	1	14378896	524	16.20	1.67	12	3.30	225.00	2178.00	6175	20231013	-40.97	3015	20240806	20.90	4640	-21.44	20240326	3015	20.90	20240806	12350	-70.49	20231013	3015	20.90	20240806	1.68	N	238120	500	71 억		500399	N	N	0	N	00	N
76	20240819	140949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3705	240	2	6.93	1526353530	416720	513.24	3475	3815	3475	4500	2430	3465	3662.78	3.48	0	25721	3641	3552	3466	3377	3291	3510	3335	72	1035	500	2350	5	1	14378896	533	16.47	1.70	12	2.90	225.00	2178.00	6175	20231013	-40.00	3015	20240806	22.89	4640	-20.15	20240326	3015	22.89	20240806	12350	-70.00	20231013	3015	22.89	20240806	1.68	N	238120	500	71 억		500399	N	N	0	N	00	N
77	20240819	130944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3685	220	2	6.35	1213561730	332687	409.74	3475	3775	3475	4500	2430	3465	3647.76	3.48	0	42717	3641	3552	3466	3377	3291	3510	3335	72	1035	500	2350	5	1	14378896	530	16.38	1.69	12	2.31	225.00	2178.00	6175	20231013	-40.32	3015	20240806	22.22	4640	-20.58	20240326	3015	22.22	20240806	12350	-70.16	20231013	3015	22.22	20240806	1.68	N	238120	500	71 억		500399	N	N	0	N	00	N
78	20240819	120945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3745	280	2	8.08	915199335	251859	310.19	3475	3775	3475	4500	2430	3465	3633.78	3.48	0	31362	3641	3552	3466	3377	3291	3510	3335	72	1035	500	2350	5	1	14378896	538	16.64	1.72	12	1.75	225.00	2178.00	6175	20231013	-39.35	3015	20240806	24.21	4640	-19.29	20240326	3015	24.21	20240806	12350	-69.68	20231013	3015	24.21	20240806	1.68	N	238120	500	71 억		500399	N	N	0	N	00	N
79	20240819	110946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3700	235	2	6.78	783706825	216498	266.64	3475	3735	3475	4500	2430	3465	3619.93	3.48	0	29697	3641	3552	3466	3377	3291	3510	3335	72	1035	500	2350	5	1	14378896	532	16.44	1.70	12	1.51	225.00	2178.00	6175	20231013	-40.08	3015	20240806	22.72	4640	-20.26	20240326	3015	22.72	20240806	12350	-70.04	20231013	3015	22.72	20240806	1.68	N	238120	500	71 억		500399	N	N	0	N	00	N
80	20240819	100947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	85	2	2.45	205582325	58485	72.03	3475	3565	3475	4500	2430	3465	3515.13	3.48	0	5903	3641	3552	3466	3377	3291	3510	3335	72	1035	500	2350	5	1	14378896	510	15.78	1.63	12	0.41	225.00	2178.00	6175	20231013	-42.51	3015	20240806	17.74	4640	-23.49	20240326	3015	17.74	20240806	12350	-71.26	20231013	3015	17.74	20240806	1.68	N	238120	500	71 억		500399	N	N	0	N	00	N
81	20240819	090945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	45	2	1.30	20050010	5702	7.02	3475	3565	3475	4500	2430	3465	3516.31	3.48	0	792	3641	3552	3466	3377	3291	3510	3335	72	1035	500	2350	5	1	14378896	505	15.60	1.61	12	0.04	225.00	2178.00	6175	20231013	-43.16	3015	20240806	16.42	4640	-24.35	20240326	3015	16.42	20240806	12350	-71.58	20231013	3015	16.42	20240806	1.68	N	238120	500	71 억		500399	N	N	0	N	00	N
82	20240816	160937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3465	-25	5	-0.72	279389110	81094	41.19	3490	3555	3380	4535	2445	3490	3445.03	3.52	0	-6428	3670	3580	3490	3400	3310	3625	3445	72	1045	500	2370	5	1	14378896	498	15.40	1.59	12	0.56	225.00	2178.00	6175	20231013	-43.89	3015	20240806	14.93	4640	-25.32	20240326	3015	14.93	20240806	12350	-71.94	20231013	3015	14.93	20240806	1.52	N	238120	500	71 억		506216	N	N	0	N	00	N
83	20240816	150942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	-5	5	-0.14	253862485	73752	37.46	3490	3555	3380	4535	2445	3490	3442.11	3.52	0	-10138	3670	3580	3490	3400	3310	3625	3445	72	1045	500	2370	5	1	14378896	501	15.49	1.60	12	0.51	225.00	2178.00	6175	20231013	-43.56	3015	20240806	15.59	4640	-24.89	20240326	3015	15.59	20240806	12350	-71.78	20231013	3015	15.59	20240806	1.52	N	238120	500	71 억		506216	N	N	0	N	00	N
84	20240816	140945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	-20	5	-0.57	234488770	68186	34.63	3490	3555	3380	4535	2445	3490	3438.96	3.52	0	-12634	3670	3580	3490	3400	3310	3625	3445	72	1045	500	2370	5	1	14378896	499	15.42	1.59	12	0.47	225.00	2178.00	6175	20231013	-43.81	3015	20240806	15.09	4640	-25.22	20240326	3015	15.09	20240806	12350	-71.90	20231013	3015	15.09	20240806	1.52	N	238120	500	71 억		506216	N	N	0	N	00	N
85	20240816	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	-20	5	-0.57	218855245	63675	32.34	3490	3555	3380	4535	2445	3490	3437.07	3.52	0	-13704	3670	3580	3490	3400	3310	3625	3445	72	1045	500	2370	5	1	14378896	499	15.42	1.59	12	0.44	225.00	2178.00	6175	20231013	-43.81	3015	20240806	15.09	4640	-25.22	20240326	3015	15.09	20240806	12350	-71.90	20231013	3015	15.09	20240806	1.52	N	238120	500	71 억		506216	N	N	0	N	00	N
86	20240816	120941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3455	-35	5	-1.00	204687660	59574	30.26	3490	3555	3380	4535	2445	3490	3435.86	3.52	0	-15938	3670	3580	3490	3400	3310	3625	3445	72	1045	500	2370	5	1	14378896	497	15.36	1.59	12	0.41	225.00	2178.00	6175	20231013	-44.05	3015	20240806	14.59	4640	-25.54	20240326	3015	14.59	20240806	12350	-72.02	20231013	3015	14.59	20240806	1.52	N	238120	500	71 억		506216	N	N	0	N	00	N
87	20240816	110945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	-20	5	-0.57	194076840	56514	28.70	3490	3555	3380	4535	2445	3490	3434.14	3.52	0	-15259	3670	3580	3490	3400	3310	3625	3445	72	1045	500	2370	5	1	14378896	499	15.42	1.59	12	0.39	225.00	2178.00	6175	20231013	-43.81	3015	20240806	15.09	4640	-25.22	20240326	3015	15.09	20240806	12350	-71.90	20231013	3015	15.09	20240806	1.52	N	238120	500	71 억		506216	N	N	0	N	00	N
88	20240816	100942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3395	-95	5	-2.72	136585270	39646	20.13	3490	3555	3385	4535	2445	3490	3445.12	3.52	0	-8594	3670	3580	3490	3400	3310	3625	3445	72	1045	500	2370	5	1	14378896	488	15.09	1.56	12	0.28	225.00	2178.00	6175	20231013	-45.02	3015	20240806	12.60	4640	-26.83	20240326	3015	12.60	20240806	12350	-72.51	20231013	3015	12.60	20240806	1.52	N	238120	500	71 억		506216	N	N	0	N	00	N
89	20240816	090944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	-20	5	-0.57	47635380	13596	6.90	3490	3555	3470	4535	2445	3490	3503.63	3.52	0	-5108	3670	3580	3490	3400	3310	3625	3445	72	1045	500	2370	5	1	14378896	499	15.42	1.59	12	0.09	225.00	2178.00	6175	20231013	-43.81	3015	20240806	15.09	4640	-25.22	20240326	3015	15.09	20240806	12350	-71.90	20231013	3015	15.09	20240806	1.52	N	238120	500	71 억		506216	N	N	0	N	00	N
90	20240814	160943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	30	2	0.87	684759230	196107	151.07	3465	3580	3400	4495	2425	3460	3491.76	3.42	0	14587	3676	3567	3461	3352	3246	3515	3300	72	1035	500	2350	5	1	14378896	502	15.51	1.60	12	1.36	225.00	2178.00	6175	20231013	-43.48	3015	20240806	15.75	4640	-24.78	20240326	3015	15.75	20240806	12350	-71.74	20231013	3015	15.75	20240806	1.45	N	238120	500	71 억		491594	N	N	0	N	00	N
91	20240814	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	60	2	1.73	610925145	174967	134.78	3465	3580	3400	4495	2425	3460	3491.66	3.42	0	22168	3676	3567	3461	3352	3246	3515	3300	72	1035	500	2350	5	1	14378896	506	15.64	1.62	12	1.22	225.00	2178.00	6175	20231013	-43.00	3015	20240806	16.75	4640	-24.14	20240326	3015	16.75	20240806	12350	-71.50	20231013	3015	16.75	20240806	1.45	N	238120	500	71 억		491594	N	N	0	N	00	N
92	20240814	140949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	35	2	1.01	381555580	109820	84.60	3465	3540	3400	4495	2425	3460	3474.37	3.42	0	18498	3676	3567	3461	3352	3246	3515	3300	72	1035	500	2350	5	1	14378896	503	15.53	1.60	12	0.76	225.00	2178.00	6175	20231013	-43.40	3015	20240806	15.92	4640	-24.68	20240326	3015	15.92	20240806	12350	-71.70	20231013	3015	15.92	20240806	1.45	N	238120	500	71 억		491594	N	N	0	N	00	N
93	20240814	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	15	2	0.43	274233995	79263	61.06	3465	3495	3400	4495	2425	3460	3459.80	3.42	0	21053	3676	3567	3461	3352	3246	3515	3300	72	1035	500	2350	5	1	14378896	500	15.44	1.60	12	0.55	225.00	2178.00	6175	20231013	-43.72	3015	20240806	15.26	4640	-25.11	20240326	3015	15.26	20240806	12350	-71.86	20231013	3015	15.26	20240806	1.45	N	238120	500	71 억		491594	N	N	0	N	00	N
94	20240814	120941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3440	-20	5	-0.58	212302775	61375	47.28	3465	3495	3400	4495	2425	3460	3459.11	3.42	0	12875	3676	3567	3461	3352	3246	3515	3300	72	1035	500	2350	5	1	14378896	495	15.29	1.58	12	0.43	225.00	2178.00	6175	20231013	-44.29	3015	20240806	14.10	4640	-25.86	20240326	3015	14.10	20240806	12350	-72.15	20231013	3015	14.10	20240806	1.45	N	238120	500	71 억		491594	N	N	0	N	00	N
95	20240814	110937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3455	-5	5	-0.14	158856445	45917	35.37	3465	3495	3400	4495	2425	3460	3459.64	3.42	0	19443	3676	3567	3461	3352	3246	3515	3300	72	1035	500	2350	5	1	14378896	497	15.36	1.59	12	0.32	225.00	2178.00	6175	20231013	-44.05	3015	20240806	14.59	4640	-25.54	20240326	3015	14.59	20240806	12350	-72.02	20231013	3015	14.59	20240806	1.45	N	238120	500	71 억		491594	N	N	0	N	00	N
96	20240814	100935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3435	-25	5	-0.72	27551675	8002	6.16	3465	3495	3410	4495	2425	3460	3443.10	3.42	0	-18	3676	3567	3461	3352	3246	3515	3300	72	1035	500	2350	5	1	14378896	494	15.27	1.58	12	0.06	225.00	2178.00	6175	20231013	-44.37	3015	20240806	13.93	4640	-25.97	20240326	3015	13.93	20240806	12350	-72.19	20231013	3015	13.93	20240806	1.45	N	238120	500	71 억		491594	N	N	0	N	00	N
97	20240814	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	25	2	0.72	4385835	1265	0.97	3465	3490	3445	4495	2425	3460	3467.06	3.42	0	-648	3676	3567	3461	3352	3246	3515	3300	72	1035	500	2350	5	1	14378896	501	15.49	1.60	12	0.01	225.00	2178.00	6175	20231013	-43.56	3015	20240806	15.59	4640	-24.89	20240326	3015	15.59	20240806	12350	-71.78	20231013	3015	15.59	20240806	1.45	N	238120	500	71 억		491594	N	N	0	N	00	N
98	20240813	160927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	-110	5	-3.08	446352125	129754	111.48	3570	3570	3355	4640	2500	3570	3439.99	3.56	0	-20484	3676	3622	3561	3507	3446	3650	3535	72	1070	500	2420	5	1	14378896	498	15.38	1.59	12	0.90	225.00	2178.00	6175	20231013	-43.97	3015	20240806	14.76	4640	-25.43	20240326	3015	14.76	20240806	12350	-71.98	20231013	3015	14.76	20240806	1.44	N	238120	500	71 억		511216	N	N	0	N	00	N
99	20240813	150934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3395	-175	5	-4.90	387193570	112491	96.65	3570	3570	3355	4640	2500	3570	3442.00	3.56	0	-21587	3676	3622	3561	3507	3446	3650	3535	72	1070	500	2420	5	1	14378896	488	15.09	1.56	12	0.78	225.00	2178.00	6175	20231013	-45.02	3015	20240806	12.60	4640	-26.83	20240326	3015	12.60	20240806	12350	-72.51	20231013	3015	12.60	20240806	1.44	N	238120	500	71 억		511216	N	N	0	N	00	N
100	20240813	140934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3405	-165	5	-4.62	367829385	106791	91.75	3570	3570	3355	4640	2500	3570	3444.39	3.56	0	-19485	3676	3622	3561	3507	3446	3650	3535	72	1070	500	2420	5	1	14378896	490	15.13	1.56	12	0.74	225.00	2178.00	6175	20231013	-44.86	3015	20240806	12.94	4640	-26.62	20240326	3015	12.94	20240806	12350	-72.43	20231013	3015	12.94	20240806	1.44	N	238120	500	71 억		511216	N	N	0	N	00	N
101	20240813	130934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3405	-165	5	-4.62	356305925	103407	88.84	3570	3570	3355	4640	2500	3570	3445.67	3.56	0	-17660	3676	3622	3561	3507	3446	3650	3535	72	1070	500	2420	5	1	14378896	490	15.13	1.56	12	0.72	225.00	2178.00	6175	20231013	-44.86	3015	20240806	12.94	4640	-26.62	20240326	3015	12.94	20240806	12350	-72.43	20231013	3015	12.94	20240806	1.44	N	238120	500	71 억		511216	N	N	0	N	00	N
102	20240813	120929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3395	-175	5	-4.90	337365100	97854	84.07	3570	3570	3355	4640	2500	3570	3447.64	3.56	0	-15274	3676	3622	3561	3507	3446	3650	3535	72	1070	500	2420	5	1	14378896	488	15.09	1.56	12	0.68	225.00	2178.00	6175	20231013	-45.02	3015	20240806	12.60	4640	-26.83	20240326	3015	12.60	20240806	12350	-72.51	20231013	3015	12.60	20240806	1.44	N	238120	500	71 억		511216	N	N	0	N	00	N
103	20240813	110927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3410	-160	5	-4.48	268157660	77426	66.52	3570	3570	3355	4640	2500	3570	3463.41	3.56	0	-11811	3676	3622	3561	3507	3446	3650	3535	72	1070	500	2420	5	1	14378896	490	15.16	1.57	12	0.54	225.00	2178.00	6175	20231013	-44.78	3015	20240806	13.10	4640	-26.51	20240326	3015	13.10	20240806	12350	-72.39	20231013	3015	13.10	20240806	1.44	N	238120	500	71 억		511216	N	N	0	N	00	N
104	20240813	100928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	-90	5	-2.52	130440475	37011	31.80	3570	3570	3480	4640	2500	3570	3524.37	3.56	0	-5731	3676	3622	3561	3507	3446	3650	3535	72	1070	500	2420	5	1	14378896	500	15.47	1.60	12	0.26	225.00	2178.00	6175	20231013	-43.64	3015	20240806	15.42	4640	-25.00	20240326	3015	15.42	20240806	12350	-71.82	20231013	3015	15.42	20240806	1.44	N	238120	500	71 억		511216	N	N	0	N	00	N
105	20240813	090933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	-45	5	-1.26	53512160	15045	12.93	3570	3570	3525	4640	2500	3570	3556.81	3.56	0	3030	3676	3622	3561	3507	3446	3650	3535	72	1070	500	2420	5	1	14378896	507	15.67	1.62	12	0.10	225.00	2178.00	6175	20231013	-42.91	3015	20240806	16.92	4640	-24.03	20240326	3015	16.92	20240806	12350	-71.46	20231013	3015	16.92	20240806	1.44	N	238120	500	71 억		511216	N	N	0	N	00	N
106	20240812	160920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3570	85	2	2.44	407087180	114729	69.38	3505	3615	3500	4530	2440	3485	3548.23	3.47	0	12707	3618	3551	3518	3451	3418	3535	3435	72	1045	500	2360	5	1	14378896	513	15.87	1.64	12	0.80	225.00	2178.00	6175	20231013	-42.19	3015	20240806	18.41	4640	-23.06	20240326	3015	18.41	20240806	12350	-71.09	20231013	3015	18.41	20240806	1.55	N	238120	500	71 억		498458	N	N	0	N	00	N
107	20240812	150922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3535	50	2	1.43	390682785	110090	66.58	3505	3615	3500	4530	2440	3485	3548.76	3.47	0	12892	3618	3551	3518	3451	3418	3535	3435	72	1045	500	2360	5	1	14378896	508	15.71	1.62	12	0.77	225.00	2178.00	6175	20231013	-42.75	3015	20240806	17.25	4640	-23.81	20240326	3015	17.25	20240806	12350	-71.38	20231013	3015	17.25	20240806	1.55	N	238120	500	71 억		498458	N	N	0	N	00	N
108	20240812	140922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3555	70	2	2.01	366590230	103300	62.47	3505	3615	3500	4530	2440	3485	3548.79	3.47	0	10830	3618	3551	3518	3451	3418	3535	3435	72	1045	500	2360	5	1	14378896	511	15.80	1.63	12	0.72	225.00	2178.00	6175	20231013	-42.43	3015	20240806	17.91	4640	-23.38	20240326	3015	17.91	20240806	12350	-71.21	20231013	3015	17.91	20240806	1.55	N	238120	500	71 억		498458	N	N	0	N	00	N
109	20240812	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	55	2	1.58	320590630	90290	54.60	3505	3615	3500	4530	2440	3485	3550.68	3.47	0	9035	3618	3551	3518	3451	3418	3535	3435	72	1045	500	2360	5	1	14378896	509	15.73	1.63	12	0.63	225.00	2178.00	6175	20231013	-42.67	3015	20240806	17.41	4640	-23.71	20240326	3015	17.41	20240806	12350	-71.34	20231013	3015	17.41	20240806	1.55	N	238120	500	71 억		498458	N	N	0	N	00	N
110	20240812	120919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	65	2	1.87	280626950	79036	47.80	3505	3615	3500	4530	2440	3485	3550.62	3.47	0	8548	3618	3551	3518	3451	3418	3535	3435	72	1045	500	2360	5	1	14378896	510	15.78	1.63	12	0.55	225.00	2178.00	6175	20231013	-42.51	3015	20240806	17.74	4640	-23.49	20240326	3015	17.74	20240806	12350	-71.26	20231013	3015	17.74	20240806	1.55	N	238120	500	71 억		498458	N	N	0	N	00	N
111	20240812	110921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3560	75	2	2.15	253745350	71466	43.22	3505	3615	3500	4530	2440	3485	3550.57	3.47	0	7529	3618	3551	3518	3451	3418	3535	3435	72	1045	500	2360	5	1	14378896	512	15.82	1.63	12	0.50	225.00	2178.00	6175	20231013	-42.35	3015	20240806	18.08	4640	-23.28	20240326	3015	18.08	20240806	12350	-71.17	20231013	3015	18.08	20240806	1.55	N	238120	500	71 억		498458	N	N	0	N	00	N
112	20240812	100912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	15	2	0.43	195168690	54937	33.22	3505	3615	3500	4530	2440	3485	3552.59	3.47	0	7869	3618	3551	3518	3451	3418	3535	3435	72	1045	500	2360	5	1	14378896	503	15.56	1.61	12	0.38	225.00	2178.00	6175	20231013	-43.32	3015	20240806	16.09	4640	-24.57	20240326	3015	16.09	20240806	12350	-71.66	20231013	3015	16.09	20240806	1.55	N	238120	500	71 억		498458	N	N	0	N	00	N
113	20240812	090910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3545	60	2	1.72	57529830	16264	9.84	3505	3555	3505	4530	2440	3485	3537.25	3.47	0	4559	3618	3551	3518	3451	3418	3535	3435	72	1045	500	2360	5	1	14378896	510	15.76	1.63	12	0.11	225.00	2178.00	6175	20231013	-42.59	3015	20240806	17.58	4640	-23.60	20240326	3015	17.58	20240806	12350	-71.30	20231013	3015	17.58	20240806	1.55	N	238120	500	71 억		498458	N	N	0	N	00	N
114	20240809	160907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	-80	5	-2.24	581137710	165088	11.40	3570	3585	3485	4630	2500	3565	3520.10	3.41	0	7494	4261	3912	3646	3297	3031	4087	3472	72	1065	500	2420	5	1	14378896	501	15.49	1.60	12	1.15	225.00	2178.00	6175	20231013	-43.56	3015	20240806	15.59	4640	-24.89	20240326	3015	15.59	20240806	12350	-71.78	20231013	3015	15.59	20240806	1.64	N	238120	500	71 억		490681	N	N	0	N	00	N
115	20240809	150927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	-55	5	-1.54	556741055	158114	10.92	3570	3585	3490	4630	2500	3565	3521.07	3.41	0	8338	4261	3912	3646	3297	3031	4087	3472	72	1065	500	2420	5	1	14378896	505	15.60	1.61	12	1.10	225.00	2178.00	6175	20231013	-43.16	3015	20240806	16.42	4640	-24.35	20240326	3015	16.42	20240806	12350	-71.58	20231013	3015	16.42	20240806	1.64	N	238120	500	71 억		490681	N	N	0	N	00	N
116	20240809	140931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-75	5	-2.10	531321435	150855	10.42	3570	3585	3490	4630	2500	3565	3522.00	3.41	0	8466	4261	3912	3646	3297	3031	4087	3472	72	1065	500	2420	5	1	14378896	502	15.51	1.60	12	1.05	225.00	2178.00	6175	20231013	-43.48	3015	20240806	15.75	4640	-24.78	20240326	3015	15.75	20240806	12350	-71.74	20231013	3015	15.75	20240806	1.64	N	238120	500	71 억		490681	N	N	0	N	00	N
117	20240809	130924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	-55	5	-1.54	475068000	134788	9.31	3570	3585	3495	4630	2500	3565	3524.49	3.41	0	14305	4261	3912	3646	3297	3031	4087	3472	72	1065	500	2420	5	1	14378896	505	15.60	1.61	12	0.94	225.00	2178.00	6175	20231013	-43.16	3015	20240806	16.42	4640	-24.35	20240326	3015	16.42	20240806	12350	-71.58	20231013	3015	16.42	20240806	1.64	N	238120	500	71 억		490681	N	N	0	N	00	N
118	20240809	120923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	-55	5	-1.54	440631290	124957	8.63	3570	3585	3500	4630	2500	3565	3526.19	3.41	0	17204	4261	3912	3646	3297	3031	4087	3472	72	1065	500	2420	5	1	14378896	505	15.60	1.61	12	0.87	225.00	2178.00	6175	20231013	-43.16	3015	20240806	16.42	4640	-24.35	20240326	3015	16.42	20240806	12350	-71.58	20231013	3015	16.42	20240806	1.64	N	238120	500	71 억		490681	N	N	0	N	00	N
119	20240809	110916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	-50	5	-1.40	400717325	113594	7.84	3570	3585	3500	4630	2500	3565	3527.55	3.41	0	19162	4261	3912	3646	3297	3031	4087	3472	72	1065	500	2420	5	1	14378896	505	15.62	1.61	12	0.79	225.00	2178.00	6175	20231013	-43.08	3015	20240806	16.58	4640	-24.25	20240326	3015	16.58	20240806	12350	-71.54	20231013	3015	16.58	20240806	1.64	N	238120	500	71 억		490681	N	N	0	N	00	N
120	20240809	100925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	-50	5	-1.40	316393975	89659	6.19	3570	3585	3500	4630	2500	3565	3528.76	3.41	0	19210	4261	3912	3646	3297	3031	4087	3472	72	1065	500	2420	5	1	14378896	505	15.62	1.61	12	0.62	225.00	2178.00	6175	20231013	-43.08	3015	20240806	16.58	4640	-24.25	20240326	3015	16.58	20240806	12350	-71.54	20231013	3015	16.58	20240806	1.64	N	238120	500	71 억		490681	N	N	0	N	00	N
121	20240809	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	-15	5	-0.42	72327915	20274	1.40	3570	3585	3545	4630	2500	3565	3567.55	3.41	0	3730	4261	3912	3646	3297	3031	4087	3472	72	1065	500	2420	5	1	14378896	510	15.78	1.63	12	0.14	225.00	2178.00	6175	20231013	-42.51	3015	20240806	17.74	4640	-23.49	20240326	3015	17.74	20240806	12350	-71.26	20231013	3015	17.74	20240806	1.64	N	238120	500	71 억		490681	N	N	0	N	00	N
122	20240808	160902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3565	140	2	4.09	5368807550	1443541	1120.67	3425	3995	3380	4450	2400	3425	3719.19	3.58	0	-21334	3585	3505	3375	3295	3165	3545	3335	72	1025	500	2320	5	1	14378896	513	15.84	1.64	12	10.04	225.00	2178.00	6175	20231013	-42.27	3015	20240806	18.24	4640	-23.17	20240326	3015	18.24	20240806	12350	-71.13	20231013	3015	18.24	20240806	1.71	N	238120	500	71 억		514715	N	N	0	N	00	N
123	20240808	150915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	125	2	3.65	5313807960	1428114	1108.69	3425	3995	3380	4450	2400	3425	3720.86	3.58	0	-20702	3585	3505	3375	3295	3165	3545	3335	72	1025	500	2320	5	1	14378896	510	15.78	1.63	12	9.93	225.00	2178.00	6175	20231013	-42.51	3015	20240806	17.74	4640	-23.49	20240326	3015	17.74	20240806	12350	-71.26	20231013	3015	17.74	20240806	1.71	N	238120	500	71 억		514715	N	N	0	N	00	N
124	20240808	140916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3530	105	2	3.07	5164173980	1385654	1075.73	3425	3995	3380	4450	2400	3425	3726.89	3.58	0	-22427	3585	3505	3375	3295	3165	3545	3335	72	1025	500	2320	5	1	14378896	508	15.69	1.62	12	9.64	225.00	2178.00	6175	20231013	-42.83	3015	20240806	17.08	4640	-23.92	20240326	3015	17.08	20240806	12350	-71.42	20231013	3015	17.08	20240806	1.71	N	238120	500	71 억		514715	N	N	0	N	00	N
125	20240808	130915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3620	195	2	5.69	4869063730	1302681	1011.31	3425	3995	3380	4450	2400	3425	3737.73	3.58	0	-45019	3585	3505	3375	3295	3165	3545	3335	72	1025	500	2320	5	1	14378896	521	16.09	1.66	12	9.06	225.00	2178.00	6175	20231013	-41.38	3015	20240806	20.07	4640	-21.98	20240326	3015	20.07	20240806	12350	-70.69	20231013	3015	20.07	20240806	1.71	N	238120	500	71 억		514715	N	N	0	N	00	N
126	20240808	120920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3640	215	2	6.28	4521713310	1206557	936.69	3425	3995	3380	4450	2400	3425	3747.62	3.58	0	-57564	3585	3505	3375	3295	3165	3545	3335	72	1025	500	2320	5	1	14378896	523	16.18	1.67	12	8.39	225.00	2178.00	6175	20231013	-41.05	3015	20240806	20.73	4640	-21.55	20240326	3015	20.73	20240806	12350	-70.53	20231013	3015	20.73	20240806	1.71	N	238120	500	71 억		514715	N	N	0	N	00	N
127	20240808	110913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3650	225	2	6.57	1285800725	359134	278.81	3425	3755	3380	4450	2400	3425	3580.28	3.58	0	-16990	3585	3505	3375	3295	3165	3545	3335	72	1025	500	2320	5	1	14378896	525	16.22	1.68	12	2.50	225.00	2178.00	6175	20231013	-40.89	3015	20240806	21.06	4640	-21.34	20240326	3015	21.06	20240806	12350	-70.45	20231013	3015	21.06	20240806	1.71	N	238120	500	71 억		514715	N	N	0	N	00	N
128	20240808	100911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3730	305	2	8.91	911002115	257234	199.70	3425	3730	3380	4450	2400	3425	3541.53	3.58	0	-12445	3585	3505	3375	3295	3165	3545	3335	72	1025	500	2320	5	1	14378896	536	16.58	1.71	12	1.79	225.00	2178.00	6175	20231013	-39.60	3015	20240806	23.71	4640	-19.61	20240326	3015	23.71	20240806	12350	-69.80	20231013	3015	23.71	20240806	1.71	N	238120	500	71 억		514715	N	N	0	N	00	N
129	20240808	090906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3445	20	2	0.58	100534770	28916	22.45	3425	3540	3380	4450	2400	3425	3476.79	3.58	0	-1787	3585	3505	3375	3295	3165	3545	3335	72	1025	500	2320	5	1	14378896	495	15.31	1.58	12	0.20	225.00	2178.00	6175	20231013	-44.21	3015	20240806	14.26	4640	-25.75	20240326	3015	14.26	20240806	12350	-72.11	20231013	3015	14.26	20240806	1.71	N	238120	500	71 억		514715	N	N	0	N	00	N
130	20240807	160852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3425	165	2	5.06	430697940	128781	100.79	3250	3455	3245	4235	2285	3260	3344.42	3.45	0	18541	3850	3555	3285	2990	2720	3702	3137	72	975	500	2210	5	1	14378896	492	15.22	1.57	12	0.90	225.00	2178.00	6175	20231013	-44.53	3015	20240806	13.60	4640	-26.19	20240326	3015	13.60	20240806	12350	-72.27	20231013	3015	13.60	20240806	1.54	N	238120	500	71 억		496281	N	N	0	N	00	N
131	20240807	150903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3410	150	2	4.60	416062135	124497	97.43	3250	3455	3245	4235	2285	3260	3341.95	3.45	0	20023	3850	3555	3285	2990	2720	3702	3137	72	975	500	2210	5	1	14378896	490	15.16	1.57	12	0.87	225.00	2178.00	6175	20231013	-44.78	3015	20240806	13.10	4640	-26.51	20240326	3015	13.10	20240806	12350	-72.39	20231013	3015	13.10	20240806	1.54	N	238120	500	71 억		496281	N	N	0	N	00	N
132	20240807	140911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3405	145	2	4.45	299094060	89782	70.26	3250	3430	3245	4235	2285	3260	3331.34	3.45	0	16497	3850	3555	3285	2990	2720	3702	3137	72	975	500	2210	5	1	14378896	490	15.13	1.56	12	0.62	225.00	2178.00	6175	20231013	-44.86	3015	20240806	12.94	4640	-26.62	20240326	3015	12.94	20240806	12350	-72.43	20231013	3015	12.94	20240806	1.54	N	238120	500	71 억		496281	N	N	0	N	00	N
133	20240807	130904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3420	160	2	4.91	293883285	88256	69.07	3250	3425	3245	4235	2285	3260	3329.90	3.45	0	17246	3850	3555	3285	2990	2720	3702	3137	72	975	500	2210	5	1	14378896	492	15.20	1.57	12	0.61	225.00	2178.00	6175	20231013	-44.62	3015	20240806	13.43	4640	-26.29	20240326	3015	13.43	20240806	12350	-72.31	20231013	3015	13.43	20240806	1.54	N	238120	500	71 억		496281	N	N	0	N	00	N
134	20240807	120907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3355	95	2	2.91	277829285	83524	65.37	3250	3425	3245	4235	2285	3260	3326.34	3.45	0	18477	3850	3555	3285	2990	2720	3702	3137	72	975	500	2210	5	1	14378896	482	14.91	1.54	12	0.58	225.00	2178.00	6175	20231013	-45.67	3015	20240806	11.28	4640	-27.69	20240326	3015	11.28	20240806	12350	-72.83	20231013	3015	11.28	20240806	1.54	N	238120	500	71 억		496281	N	N	0	N	00	N
135	20240807	110905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3320	60	2	1.84	266730205	80200	62.77	3250	3425	3245	4235	2285	3260	3325.82	3.45	0	17009	3850	3555	3285	2990	2720	3702	3137	72	975	500	2210	5	1	14378896	477	14.76	1.52	12	0.56	225.00	2178.00	6175	20231013	-46.23	3015	20240806	10.12	4640	-28.45	20240326	3015	10.12	20240806	12350	-73.12	20231013	3015	10.12	20240806	1.54	N	238120	500	71 억		496281	N	N	0	N	00	N
136	20240807	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3345	85	2	2.61	220569180	66335	51.91	3250	3425	3245	4235	2285	3260	3325.08	3.45	0	15313	3850	3555	3285	2990	2720	3702	3137	72	975	500	2210	5	1	14378896	481	14.87	1.54	12	0.46	225.00	2178.00	6175	20231013	-45.83	3015	20240806	10.95	4640	-27.91	20240326	3015	10.95	20240806	12350	-72.91	20231013	3015	10.95	20240806	1.54	N	238120	500	71 억		496281	N	N	0	N	00	N
137	20240807	090926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3280	20	2	0.61	16115580	4937	3.86	3250	3280	3245	4235	2285	3260	3264.25	3.45	0	3867	3850	3555	3285	2990	2720	3702	3137	72	975	500	2210	5	1	14378896	472	14.58	1.51	12	0.03	225.00	2178.00	6175	20231013	-46.88	3015	20240806	8.79	4640	-29.31	20240326	3015	8.79	20240806	12350	-73.44	20231013	3015	8.79	20240806	1.54	N	238120	500	71 억		496281	N	N	0	N	00	N
138	20240806	160849	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3260	60	2	1.88	418632815	127730	108.70	3020	3580	3015	4160	2240	3200	3277.48	3.48	0	-3783	3620	3410	3230	3020	2840	3320	2930	72	960	500	2170	5	1	14378896	469	14.49	1.50	12	0.89	225.00	2178.00	6175	20231013	-47.21	3015	20240806	8.13	4640	-29.74	20240326	3015	8.13	20240806	12350	-73.60	20231013	3015	8.13	20240806	1.48	N	238120	500	71 억		500035	N	N	0	N	00	N
139	20240806	150900	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3240	40	2	1.25	399572095	121864	103.71	3020	3580	3015	4160	2240	3200	3278.84	3.48	0	-5996	3620	3410	3230	3020	2840	3320	2930	72	960	500	2170	5	1	14378896	466	14.40	1.49	12	0.85	225.00	2178.00	6175	20231013	-47.53	3015	20240806	7.46	4640	-30.17	20240326	3015	7.46	20240806	12350	-73.77	20231013	3015	7.46	20240806	1.48	N	238120	500	71 억		500035	N	N	0	N	00	N
140	20240806	140857	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3220	20	2	0.62	393559100	120000	102.12	3020	3580	3015	4160	2240	3200	3279.66	3.48	0	-6142	3620	3410	3230	3020	2840	3320	2930	72	960	500	2170	5	1	14378896	463	14.31	1.48	12	0.83	225.00	2178.00	6175	20231013	-47.85	3015	20240806	6.80	4640	-30.60	20240326	3015	6.80	20240806	12350	-73.93	20231013	3015	6.80	20240806	1.48	N	238120	500	71 억		500035	N	N	0	N	00	N
141	20240806	130900	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3215	15	2	0.47	387502865	118112	100.51	3020	3580	3015	4160	2240	3200	3280.81	3.48	0	-4852	3620	3410	3230	3020	2840	3320	2930	72	960	500	2170	5	1	14378896	462	14.29	1.48	12	0.82	225.00	2178.00	6175	20231013	-47.94	3015	20240806	6.63	4640	-30.71	20240326	3015	6.63	20240806	12350	-73.97	20231013	3015	6.63	20240806	1.48	N	238120	500	71 억		500035	N	N	0	N	00	N
142	20240806	120902	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3165	-35	5	-1.09	379597230	115637	98.41	3020	3580	3015	4160	2240	3200	3282.66	3.48	0	-4623	3620	3410	3230	3020	2840	3320	2930	72	960	500	2170	5	1	14378896	455	14.07	1.45	12	0.80	225.00	2178.00	6175	20231013	-48.74	3015	20240806	4.98	4640	-31.79	20240326	3015	4.98	20240806	12350	-74.37	20231013	3015	4.98	20240806	1.48	N	238120	500	71 억		500035	N	N	0	N	00	N
143	20240806	110850	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3160	-40	5	-1.25	374784095	114111	97.11	3020	3580	3015	4160	2240	3200	3284.38	3.48	0	-4603	3620	3410	3230	3020	2840	3320	2930	72	960	500	2170	5	1	14378896	454	14.04	1.45	12	0.79	225.00	2178.00	6175	20231013	-48.83	3015	20240806	4.81	4640	-31.90	20240326	3015	4.81	20240806	12350	-74.41	20231013	3015	4.81	20240806	1.48	N	238120	500	71 억		500035	N	N	0	N	00	N
144	20240806	100849	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3260	60	2	1.88	64961545	20516	17.46	3020	3300	3015	4160	2240	3200	3166.38	3.48	0	-1826	3620	3410	3230	3020	2840	3320	2930	72	960	500	2170	5	1	14378896	469	14.49	1.50	12	0.14	225.00	2178.00	6175	20231013	-47.21	3015	20240806	8.13	4640	-29.74	20240326	3015	8.13	20240806	12350	-73.60	20231013	3015	8.13	20240806	1.48	N	238120	500	71 억		500035	N	N	0	N	00	N
145	20240806	090857	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3150	-50	5	-1.56	29873215	9712	8.27	3020	3230	3015	4160	2240	3200	3075.91	3.48	0	903	3620	3410	3230	3020	2840	3320	2930	72	960	500	2170	5	1	14378896	453	14.00	1.45	12	0.07	225.00	2178.00	6175	20231013	-48.99	3015	20240806	4.48	4640	-32.11	20240326	3015	4.48	20240806	12350	-74.49	20231013	3015	4.48	20240806	1.48	N	238120	500	71 억		500035	N	N	0	N	00	N
146	20240805	160838	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3200	-320	5	-9.09	379781875	117204	266.89	3440	3440	3050	4575	2465	3520	3240.35	3.64	0	-23725	3610	3565	3475	3430	3340	3587	3452	72	1055	500	2390	5	1	14378896	460	14.22	1.47	12	0.82	225.00	2178.00	6175	20231013	-48.18	3050	20240805	4.92	4640	-31.03	20240326	3050	4.92	20240805	12350	-74.09	20231013	3050	4.92	20240805	1.70	N	238120	500	71 억		523678	N	N	0	N	00	N
147	20240805	150854	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3100	-420	5	-11.93	340099215	104457	237.86	3440	3440	3055	4575	2465	3520	3255.88	3.64	0	-24651	3610	3565	3475	3430	3340	3587	3452	72	1055	500	2390	5	1	14378896	446	13.78	1.42	12	0.73	225.00	2178.00	6175	20231013	-49.80	3055	20240805	1.47	4640	-33.19	20240326	3055	1.47	20240805	12350	-74.90	20231013	3055	1.47	20240805	1.70	N	238120	500	71 억		523678	N	N	0	N	00	N
148	20240805	140855	58	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3195	-325	5	-9.23	257157100	77865	177.31	3440	3440	3180	4575	2465	3520	3302.60	3.64	0	-21266	3610	3565	3475	3430	3340	3587	3452	72	1055	500	2390	5	1	14378896	459	14.20	1.47	12	0.54	225.00	2178.00	6175	20231013	-48.26	3180	20240805	0.47	4640	-31.14	20240326	3180	0.47	20240805	12350	-74.13	20231013	3180	0.47	20240805	1.70	N	238120	500	71 억		523678	N	N	0	N	00	N
149	20240805	130852	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3235	-285	5	-8.10	217332030	65452	149.04	3440	3440	3225	4575	2465	3520	3320.48	3.64	0	-26192	3610	3565	3475	3430	3340	3587	3452	72	1055	500	2390	5	1	14378896	465	14.38	1.49	12	0.46	225.00	2178.00	6175	20231013	-47.61	3225	20240805	0.31	4640	-30.28	20240326	3225	0.31	20240805	12350	-73.81	20231013	3225	0.31	20240805	1.70	N	238120	500	71 억		523678	N	N	0	N	00	N
150	20240805	120849	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3265	-255	5	-7.24	197600210	59384	135.22	3440	3440	3250	4575	2465	3520	3327.50	3.64	0	-24911	3610	3565	3475	3430	3340	3587	3452	72	1055	500	2390	5	1	14378896	469	14.51	1.50	12	0.41	225.00	2178.00	6175	20231013	-47.13	3250	20240805	0.46	4640	-29.63	20240326	3250	0.46	20240805	12350	-73.56	20231013	3250	0.46	20240805	1.70	N	238120	500	71 억		523678	N	N	0	N	00	N
151	20240805	110847	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3305	-215	5	-6.11	143421815	42863	97.60	3440	3440	3305	4575	2465	3520	3346.05	3.64	0	-20148	3610	3565	3475	3430	3340	3587	3452	72	1055	500	2390	5	1	14378896	475	14.69	1.52	12	0.30	225.00	2178.00	6175	20231013	-46.48	3305	20240805	0.00	4640	-28.77	20240326	3305	0.00	20240805	12350	-73.24	20231013	3305	0.00	20240805	1.70	N	238120	500	71 억		523678	N	N	0	N	00	N
152	20240805	100845	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3355	-165	5	-4.69	110161160	32861	74.83	3440	3440	3325	4575	2465	3520	3352.34	3.64	0	-13723	3610	3565	3475	3430	3340	3587	3452	72	1055	500	2390	5	1	14378896	482	14.91	1.54	12	0.23	225.00	2178.00	6175	20231013	-45.67	3325	20240805	0.90	4640	-27.69	20240326	3325	0.90	20240805	12350	-72.83	20231013	3325	0.90	20240805	1.70	N	238120	500	71 억		523678	N	N	0	N	00	N
153	20240805	090840	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3330	-190	5	-5.40	16370145	4863	11.07	3440	3440	3330	4575	2465	3520	3366.26	3.64	0	-4128	3610	3565	3475	3430	3340	3587	3452	72	1055	500	2390	5	1	14378896	479	14.80	1.53	12	0.03	225.00	2178.00	6175	20231013	-46.07	3330	20240805	0.00	4640	-28.23	20240326	3330	0.00	20240805	12350	-73.04	20231013	3330	0.00	20240805	1.70	N	238120	500	71 억		523678	N	N	0	N	00	N
154	20240802	160832	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3520	-30	5	-0.85	151490925	43915	67.31	3515	3520	3385	4615	2485	3550	3449.64	3.77	0	-18139	3610	3580	3530	3500	3450	3595	3515	72	1065	500	2410	5	1	14378896	506	15.64	1.62	12	0.31	225.00	2178.00	6175	20231013	-43.00	3385	20240802	3.99	4640	-24.14	20240326	3385	3.99	20240802	12350	-71.50	20231013	3385	3.99	20240802	1.69	N	238120	500	71 억		541828	N	N	0	N	00	N
155	20240802	150833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3410	-140	5	-3.94	139098770	40318	61.80	3515	3520	3390	4615	2485	3550	3450.04	3.77	0	-17998	3610	3580	3530	3500	3450	3595	3515	72	1065	500	2410	5	1	14378896	490	15.16	1.57	12	0.28	225.00	2178.00	6175	20231013	-44.78	3385	20240718	0.74	4640	-26.51	20240326	3385	0.74	20240718	12350	-72.39	20231013	3385	0.74	20240718	1.69	N	238120	500	71 억		541828	N	N	0	N	00	N
156	20240802	140837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3440	-110	5	-3.10	113259070	32762	50.22	3515	3520	3400	4615	2485	3550	3457.03	3.77	0	-12914	3610	3580	3530	3500	3450	3595	3515	72	1065	500	2410	5	1	14378896	495	15.29	1.58	12	0.23	225.00	2178.00	6175	20231013	-44.29	3385	20240718	1.62	4640	-25.86	20240326	3385	1.62	20240718	12350	-72.15	20231013	3385	1.62	20240718	1.69	N	238120	500	71 억		541828	N	N	0	N	00	N
157	20240802	130833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	-90	5	-2.54	59180790	17013	26.08	3515	3520	3450	4615	2485	3550	3478.56	3.77	0	-11306	3610	3580	3530	3500	3450	3595	3515	72	1065	500	2410	5	1	14378896	498	15.38	1.59	12	0.12	225.00	2178.00	6175	20231013	-43.97	3385	20240718	2.22	4640	-25.43	20240326	3385	2.22	20240718	12350	-71.98	20231013	3385	2.22	20240718	1.69	N	238120	500	71 억		541828	N	N	0	N	00	N
158	20240802	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3465	-85	5	-2.39	50052745	14375	22.03	3515	3520	3460	4615	2485	3550	3481.93	3.77	0	-9450	3610	3580	3530	3500	3450	3595	3515	72	1065	500	2410	5	1	14378896	498	15.40	1.59	12	0.10	225.00	2178.00	6175	20231013	-43.89	3385	20240718	2.36	4640	-25.32	20240326	3385	2.36	20240718	12350	-71.94	20231013	3385	2.36	20240718	1.69	N	238120	500	71 억		541828	N	N	0	N	00	N
159	20240802	110833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	-75	5	-2.11	30953975	8887	13.62	3515	3520	3460	4615	2485	3550	3483.06	3.77	0	-5970	3610	3580	3530	3500	3450	3595	3515	72	1065	500	2410	5	1	14378896	500	15.44	1.60	12	0.06	225.00	2178.00	6175	20231013	-43.72	3385	20240718	2.66	4640	-25.11	20240326	3385	2.66	20240718	12350	-71.86	20231013	3385	2.66	20240718	1.69	N	238120	500	71 억		541828	N	N	0	N	00	N
160	20240802	100828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	-75	5	-2.11	22939880	6581	10.09	3515	3520	3460	4615	2485	3550	3485.77	3.77	0	-4110	3610	3580	3530	3500	3450	3595	3515	72	1065	500	2410	5	1	14378896	500	15.44	1.60	12	0.05	225.00	2178.00	6175	20231013	-43.72	3385	20240718	2.66	4640	-25.11	20240326	3385	2.66	20240718	12350	-71.86	20231013	3385	2.66	20240718	1.69	N	238120	500	71 억		541828	N	N	0	N	00	N
161	20240802	090836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	-40	5	-1.13	5739545	1633	2.50	3515	3515	3510	4615	2485	3550	3514.72	3.77	0	-109	3610	3580	3530	3500	3450	3595	3515	72	1065	500	2410	5	1	14378896	505	15.60	1.61	12	0.01	225.00	2178.00	6175	20231013	-43.16	3385	20240718	3.69	4640	-24.35	20240326	3385	3.69	20240718	12350	-71.58	20231013	3385	3.69	20240718	1.69	N	238120	500	71 억		541828	N	N	0	N	00	N
162	20240801	160829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	60	2	1.72	229796300	65241	399.59	3510	3560	3480	4535	2445	3490	3522.27	3.62	0	19715	3540	3515	3485	3460	3430	3517	3462	72	1045	500	2370	5	1	14378896	510	15.78	1.63	12	0.45	225.00	2178.00	6175	20231013	-42.51	3385	20240718	4.87	4640	-23.49	20240326	3385	4.87	20240718	12350	-71.26	20231013	3385	4.87	20240718	1.64	N	238120	500	71 억		519872	N	N	0	N	00	N
163	20240801	150850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3535	45	2	1.29	222623370	63213	387.17	3510	3560	3480	4535	2445	3490	3521.80	3.62	0	19813	3540	3515	3485	3460	3430	3517	3462	72	1045	500	2370	5	1	14378896	508	15.71	1.62	12	0.44	225.00	2178.00	6175	20231013	-42.75	3385	20240718	4.43	4640	-23.81	20240326	3385	4.43	20240718	12350	-71.38	20231013	3385	4.43	20240718	1.64	N	238120	500	71 억		519872	N	N	0	N	00	N
164	20240801	140841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	50	2	1.43	206996775	58806	360.18	3510	3560	3480	4535	2445	3490	3519.99	3.62	0	19893	3540	3515	3485	3460	3430	3517	3462	72	1045	500	2370	5	1	14378896	509	15.73	1.63	12	0.41	225.00	2178.00	6175	20231013	-42.67	3385	20240718	4.58	4640	-23.71	20240326	3385	4.58	20240718	12350	-71.34	20231013	3385	4.58	20240718	1.64	N	238120	500	71 억		519872	N	N	0	N	00	N
165	20240801	130833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	30	2	0.86	202231560	57458	351.92	3510	3560	3480	4535	2445	3490	3519.64	3.62	0	19763	3540	3515	3485	3460	3430	3517	3462	72	1045	500	2370	5	1	14378896	506	15.64	1.62	12	0.40	225.00	2178.00	6175	20231013	-43.00	3385	20240718	3.99	4640	-24.14	20240326	3385	3.99	20240718	12350	-71.50	20231013	3385	3.99	20240718	1.64	N	238120	500	71 억		519872	N	N	0	N	00	N
166	20240801	120837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	25	2	0.72	142673120	40616	248.77	3510	3535	3480	4535	2445	3490	3512.73	3.62	0	18360	3540	3515	3485	3460	3430	3517	3462	72	1045	500	2370	5	1	14378896	505	15.62	1.61	12	0.28	225.00	2178.00	6175	20231013	-43.08	3385	20240718	3.84	4640	-24.25	20240326	3385	3.84	20240718	12350	-71.54	20231013	3385	3.84	20240718	1.64	N	238120	500	71 억		519872	N	N	0	N	00	N
167	20240801	110837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	5	2	0.14	127400795	36247	222.01	3510	3535	3480	4535	2445	3490	3514.80	3.62	0	18175	3540	3515	3485	3460	3430	3517	3462	72	1045	500	2370	5	1	14378896	503	15.53	1.60	12	0.25	225.00	2178.00	6175	20231013	-43.40	3385	20240718	3.25	4640	-24.68	20240326	3385	3.25	20240718	12350	-71.70	20231013	3385	3.25	20240718	1.64	N	238120	500	71 억		519872	N	N	0	N	00	N
168	20240801	100833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3505	15	2	0.43	121336610	34514	211.39	3510	3535	3480	4535	2445	3490	3515.58	3.62	0	16767	3540	3515	3485	3460	3430	3517	3462	72	1045	500	2370	5	1	14378896	504	15.58	1.61	12	0.24	225.00	2178.00	6175	20231013	-43.24	3385	20240718	3.55	4640	-24.46	20240326	3385	3.55	20240718	12350	-71.62	20231013	3385	3.55	20240718	1.64	N	238120	500	71 억		519872	N	N	0	N	00	N
169	20240801	090824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	25	2	0.72	17374010	4975	30.47	3510	3515	3480	4535	2445	3490	3492.26	3.62	0	2512	3540	3515	3485	3460	3430	3517	3462	72	1045	500	2370	5	1	14378896	505	15.62	1.61	12	0.03	225.00	2178.00	6175	20231013	-43.08	3385	20240718	3.84	4640	-24.25	20240326	3385	3.84	20240718	12350	-71.54	20231013	3385	3.84	20240718	1.64	N	238120	500	71 억		519872	N	N	0	N	00	N