KissMeData/076610/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	160635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1250	32	2	2.63	157681825	131190	194.57	1218	1280	1167	1583	853	1218	1201.93	0.90	0	-9516	1301	1259	1234	1192	1167	1247	1180	127	365	500	730	1	1	25453198	318	-23.58	0.78	12	0.52	-53.00	1598.00	2704	20230905	-53.77	1011	20240805	23.64	1927	-35.13	20240207	1011	23.64	20240805	1927	-35.13	20240207	236	429.66	20231113	0.05	N	076610	500	127 억		229429	N	N	0	N	00	N
3	20240830	150640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1260	42	2	3.45	148652268	123970	183.87	1218	1280	1167	1583	853	1218	1199.10	0.90	0	-7843	1301	1259	1234	1192	1167	1247	1180	127	365	500	730	1	1	25453198	321	-23.77	0.79	12	0.49	-53.00	1598.00	2704	20230905	-53.40	1011	20240805	24.63	1927	-34.61	20240207	1011	24.63	20240805	1927	-34.61	20240207	236	433.90	20231113	0.05	N	076610	500	127 억		229429	N	N	0	N	00	N
4	20240830	140640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1193	-25	5	-2.05	96356603	81167	120.38	1218	1218	1167	1583	853	1218	1187.14	0.90	0	-9162	1301	1259	1234	1192	1167	1247	1180	127	365	500	730	1	1	25453198	304	-22.51	0.75	12	0.32	-53.00	1598.00	2704	20230905	-55.88	1011	20240805	18.00	1927	-38.09	20240207	1011	18.00	20240805	1927	-38.09	20240207	236	405.51	20231113	0.05	N	076610	500	127 억		229429	N	N	0	N	00	N
5	20240830	130635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1193	-25	5	-2.05	91323510	76927	114.09	1218	1218	1167	1583	853	1218	1187.15	0.90	0	-7366	1301	1259	1234	1192	1167	1247	1180	127	365	500	730	1	1	25453198	304	-22.51	0.75	12	0.30	-53.00	1598.00	2704	20230905	-55.88	1011	20240805	18.00	1927	-38.09	20240207	1011	18.00	20240805	1927	-38.09	20240207	236	405.51	20231113	0.05	N	076610	500	127 억		229429	N	N	0	N	00	N
6	20240830	120639	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1179	-39	5	-3.20	86196137	72601	107.68	1218	1218	1167	1583	853	1218	1187.26	0.90	0	-8696	1301	1259	1234	1192	1167	1247	1180	127	365	500	730	1	1	25453198	300	-22.25	0.74	12	0.29	-53.00	1598.00	2704	20230905	-56.40	1011	20240805	16.62	1927	-38.82	20240207	1011	16.62	20240805	1927	-38.82	20240207	236	399.58	20231113	0.05	N	076610	500	127 억		229429	N	N	0	N	00	N
7	20240830	110646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1168	-50	5	-4.11	65808527	55311	82.03	1218	1218	1167	1583	853	1218	1189.79	0.90	0	-6313	1301	1259	1234	1192	1167	1247	1180	127	365	500	730	1	1	25453198	297	-22.04	0.73	12	0.22	-53.00	1598.00	2704	20230905	-56.80	1011	20240805	15.53	1927	-39.39	20240207	1011	15.53	20240805	1927	-39.39	20240207	236	394.92	20231113	0.05	N	076610	500	127 억		229429	N	N	0	N	00	N
8	20240830	100642	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1190	-28	5	-2.30	28331321	23607	35.01	1218	1218	1189	1583	853	1218	1200.12	0.90	0	-651	1301	1259	1234	1192	1167	1247	1180	127	365	500	730	1	1	25453198	303	-22.45	0.74	12	0.09	-53.00	1598.00	2704	20230905	-55.99	1011	20240805	17.71	1927	-38.25	20240207	1011	17.71	20240805	1927	-38.25	20240207	236	404.24	20231113	0.05	N	076610	500	127 억		229429	N	N	0	N	00	N
9	20240830	090643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1217	-1	5	-0.08	1518171	1247	1.85	1218	1218	1213	1583	853	1218	1217.46	0.90	0	-12	1301	1259	1234	1192	1167	1247	1180	127	365	500	730	1	1	25453198	310	-22.96	0.76	12	0.00	-53.00	1598.00	2704	20230905	-54.99	1011	20240805	20.38	1927	-36.84	20240207	1011	20.38	20240805	1927	-36.84	20240207	236	415.68	20231113	0.05	N	076610	500	127 억		229429	N	N	0	N	00	N
10	20240829	160642	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1218	-39	5	-3.10	83216585	67423	112.57	1257	1276	1209	1634	880	1257	1234.25	0.95	0	-11767	1338	1297	1275	1234	1212	1286	1223	127	377	500	750	1	1	25453198	310	-22.98	0.76	12	0.26	-53.00	1598.00	2704	20230905	-54.96	1011	20240805	20.47	1927	-36.79	20240207	1011	20.47	20240805	1927	-36.79	20240207	236	416.10	20231113	0.05	N	076610	500	127 억		240956	N	N	0	N	00	N
11	20240829	150649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1227	-30	5	-2.39	81125606	65705	109.70	1257	1276	1209	1634	880	1257	1234.69	0.95	0	-11426	1338	1297	1275	1234	1212	1286	1223	127	377	500	750	1	1	25453198	312	-23.15	0.77	12	0.26	-53.00	1598.00	2704	20230905	-54.62	1011	20240805	21.36	1927	-36.33	20240207	1011	21.36	20240805	1927	-36.33	20240207	236	419.92	20231113	0.05	N	076610	500	127 억		240956	N	N	0	N	00	N
12	20240829	140651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1232	-25	5	-1.99	72300804	58431	97.56	1257	1276	1209	1634	880	1257	1237.37	0.95	0	-10916	1338	1297	1275	1234	1212	1286	1223	127	377	500	750	1	1	25453198	314	-23.25	0.77	12	0.23	-53.00	1598.00	2704	20230905	-54.44	1011	20240805	21.86	1927	-36.07	20240207	1011	21.86	20240805	1927	-36.07	20240207	236	422.03	20231113	0.05	N	076610	500	127 억		240956	N	N	0	N	00	N
13	20240829	130651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1238	-19	5	-1.51	41809337	33494	55.92	1257	1276	1238	1634	880	1257	1248.26	0.95	0	-14416	1338	1297	1275	1234	1212	1286	1223	127	377	500	750	1	1	25453198	315	-23.36	0.77	12	0.13	-53.00	1598.00	2704	20230905	-54.22	1011	20240805	22.45	1927	-35.76	20240207	1011	22.45	20240805	1927	-35.76	20240207	236	424.58	20231113	0.05	N	076610	500	127 억		240956	N	N	0	N	00	N
14	20240829	120648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1245	-12	5	-0.95	37882031	30336	50.65	1257	1276	1240	1634	880	1257	1248.75	0.95	0	-11569	1338	1297	1275	1234	1212	1286	1223	127	377	500	750	1	1	25453198	317	-23.49	0.78	12	0.12	-53.00	1598.00	2704	20230905	-53.96	1011	20240805	23.15	1927	-35.39	20240207	1011	23.15	20240805	1927	-35.39	20240207	236	427.54	20231113	0.05	N	076610	500	127 억		240956	N	N	0	N	00	N
15	20240829	110651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1245	-12	5	-0.95	33991823	27215	45.44	1257	1276	1240	1634	880	1257	1249.01	0.95	0	-10848	1338	1297	1275	1234	1212	1286	1223	127	377	500	750	1	1	25453198	317	-23.49	0.78	12	0.11	-53.00	1598.00	2704	20230905	-53.96	1011	20240805	23.15	1927	-35.39	20240207	1011	23.15	20240805	1927	-35.39	20240207	236	427.54	20231113	0.05	N	076610	500	127 억		240956	N	N	0	N	00	N
16	20240829	100646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1251	-6	5	-0.48	16870091	13466	22.48	1257	1276	1248	1634	880	1257	1252.79	0.95	0	-4578	1338	1297	1275	1234	1212	1286	1223	127	377	500	750	1	1	25453198	318	-23.60	0.78	12	0.05	-53.00	1598.00	2704	20230905	-53.74	1011	20240805	23.74	1927	-35.08	20240207	1011	23.74	20240805	1927	-35.08	20240207	236	430.08	20231113	0.05	N	076610	500	127 억		240956	N	N	0	N	00	N
17	20240829	090649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1275	18	2	1.43	661465	526	0.88	1257	1276	1257	1634	880	1257	1257.54	0.95	0	-316	1338	1297	1275	1234	1212	1286	1223	127	377	500	750	1	1	25453198	325	-24.06	0.80	12	0.00	-53.00	1598.00	2704	20230905	-52.85	1011	20240805	26.11	1927	-33.83	20240207	1011	26.11	20240805	1927	-33.83	20240207	236	440.25	20231113	0.05	N	076610	500	127 억		240956	N	N	0	N	00	N
18	20240828	160628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1257	-31	5	-2.41	76517522	59878	71.18	1316	1316	1253	1674	902	1288	1277.95	1.04	0	-23406	1331	1309	1294	1272	1257	1302	1265	127	386	500	770	1	1	25453198	320	-23.72	0.79	12	0.24	-53.00	1598.00	2704	20230905	-53.51	1011	20240805	24.33	1927	-34.77	20240207	1011	24.33	20240805	1927	-34.77	20240207	236	432.63	20231113	0.05	N	076610	500	127 억		264362	N	N	0	N	00	N
19	20240828	150633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1258	-30	5	-2.33	71445577	55847	66.39	1316	1316	1253	1674	902	1288	1279.31	1.04	0	-22571	1331	1309	1294	1272	1257	1302	1265	127	386	500	770	1	1	25453198	320	-23.74	0.79	12	0.22	-53.00	1598.00	2704	20230905	-53.48	1011	20240805	24.43	1927	-34.72	20240207	1011	24.43	20240805	1927	-34.72	20240207	236	433.05	20231113	0.05	N	076610	500	127 억		264362	N	N	0	N	00	N
20	20240828	140635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1258	-30	5	-2.33	69764423	54511	64.80	1316	1316	1253	1674	902	1288	1279.82	1.04	0	-22444	1331	1309	1294	1272	1257	1302	1265	127	386	500	770	1	1	25453198	320	-23.74	0.79	12	0.21	-53.00	1598.00	2704	20230905	-53.48	1011	20240805	24.43	1927	-34.72	20240207	1011	24.43	20240805	1927	-34.72	20240207	236	433.05	20231113	0.05	N	076610	500	127 억		264362	N	N	0	N	00	N
21	20240828	130632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1278	-10	5	-0.78	58098658	45237	53.78	1316	1316	1258	1674	902	1288	1284.32	1.04	0	-20366	1331	1309	1294	1272	1257	1302	1265	127	386	500	770	1	1	25453198	325	-24.11	0.80	12	0.18	-53.00	1598.00	2704	20230905	-52.74	1011	20240805	26.41	1927	-33.68	20240207	1011	26.41	20240805	1927	-33.68	20240207	236	441.53	20231113	0.05	N	076610	500	127 억		264362	N	N	0	N	00	N
22	20240828	120630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1279	-9	5	-0.70	35277649	27304	32.46	1316	1316	1279	1674	902	1288	1292.03	1.04	0	-12504	1331	1309	1294	1272	1257	1302	1265	127	386	500	770	1	1	25453198	326	-24.13	0.80	12	0.11	-53.00	1598.00	2704	20230905	-52.70	1011	20240805	26.51	1927	-33.63	20240207	1011	26.51	20240805	1927	-33.63	20240207	236	441.95	20231113	0.05	N	076610	500	127 억		264362	N	N	0	N	00	N
23	20240828	110631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1288	0	3	0.00	20556317	15823	18.81	1316	1316	1288	1674	902	1288	1299.14	1.04	0	-5053	1331	1309	1294	1272	1257	1302	1265	127	386	500	770	1	1	25453198	328	-24.30	0.81	12	0.06	-53.00	1598.00	2704	20230905	-52.37	1011	20240805	27.40	1927	-33.16	20240207	1011	27.40	20240805	1927	-33.16	20240207	236	445.76	20231113	0.05	N	076610	500	127 억		264362	N	N	0	N	00	N
24	20240828	100656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1291	3	2	0.23	11690525	8946	10.63	1316	1316	1290	1674	902	1288	1306.79	1.04	0	-2247	1331	1309	1294	1272	1257	1302	1265	127	386	500	770	1	1	25453198	329	-24.36	0.81	12	0.04	-53.00	1598.00	2704	20230905	-52.26	1011	20240805	27.70	1927	-33.00	20240207	1011	27.70	20240805	1927	-33.00	20240207	236	447.03	20231113	0.05	N	076610	500	127 억		264362	N	N	0	N	00	N
25	20240828	090642	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1306	18	2	1.40	7114858	5408	6.43	1316	1316	1306	1674	902	1288	1315.62	1.04	0	-2037	1331	1309	1294	1272	1257	1302	1265	127	386	500	770	1	1	25453198	332	-24.64	0.82	12	0.02	-53.00	1598.00	2704	20230905	-51.70	1011	20240805	29.18	1927	-32.23	20240207	1011	29.18	20240805	1927	-32.23	20240207	236	453.39	20231113	0.05	N	076610	500	127 억		264362	N	N	0	N	00	N
26	20240827	160629	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1288	-28	5	-2.13	108453474	84121	237.43	1316	1316	1279	1710	922	1316	1289.26	1.14	0	-25460	1347	1331	1321	1305	1295	1326	1300	127	394	500	780	1	1	25453198	328	-24.30	0.81	12	0.33	-53.00	1598.00	2704	20230905	-52.37	1011	20240805	27.40	1927	-33.16	20240207	1011	27.40	20240805	1927	-33.16	20240207	236	445.76	20231113	0.05	N	076610	500	127 억		289822	N	N	0	N	00	N
27	20240827	150631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1288	-28	5	-2.13	98409580	76320	215.41	1316	1316	1279	1710	922	1316	1289.43	1.14	0	-24149	1347	1331	1321	1305	1295	1326	1300	127	394	500	780	1	1	25453198	328	-24.30	0.81	12	0.30	-53.00	1598.00	2704	20230905	-52.37	1011	20240805	27.40	1927	-33.16	20240207	1011	27.40	20240805	1927	-33.16	20240207	236	445.76	20231113	0.05	N	076610	500	127 억		289822	N	N	0	N	00	N
28	20240827	140632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1287	-29	5	-2.20	93423248	72447	204.48	1316	1316	1279	1710	922	1316	1289.54	1.14	0	-24069	1347	1331	1321	1305	1295	1326	1300	127	394	500	780	1	1	25453198	328	-24.28	0.81	12	0.28	-53.00	1598.00	2704	20230905	-52.40	1011	20240805	27.30	1927	-33.21	20240207	1011	27.30	20240805	1927	-33.21	20240207	236	445.34	20231113	0.05	N	076610	500	127 억		289822	N	N	0	N	00	N
29	20240827	130636	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1283	-33	5	-2.51	80196214	62160	175.44	1316	1316	1279	1710	922	1316	1290.16	1.14	0	-19342	1347	1331	1321	1305	1295	1326	1300	127	394	500	780	1	1	25453198	327	-24.21	0.80	12	0.24	-53.00	1598.00	2704	20230905	-52.55	1011	20240805	26.90	1927	-33.42	20240207	1011	26.90	20240805	1927	-33.42	20240207	236	443.64	20231113	0.05	N	076610	500	127 억		289822	N	N	0	N	00	N
30	20240827	120638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1291	-25	5	-1.90	66516522	51518	145.41	1316	1316	1279	1710	922	1316	1291.13	1.14	0	-17740	1347	1331	1321	1305	1295	1326	1300	127	394	500	780	1	1	25453198	329	-24.36	0.81	12	0.20	-53.00	1598.00	2704	20230905	-52.26	1011	20240805	27.70	1927	-33.00	20240207	1011	27.70	20240805	1927	-33.00	20240207	236	447.03	20231113	0.05	N	076610	500	127 억		289822	N	N	0	N	00	N
31	20240827	110634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1287	-29	5	-2.20	65361677	50622	142.88	1316	1316	1279	1710	922	1316	1291.17	1.14	0	-17740	1347	1331	1321	1305	1295	1326	1300	127	394	500	780	1	1	25453198	328	-24.28	0.81	12	0.20	-53.00	1598.00	2704	20230905	-52.40	1011	20240805	27.30	1927	-33.21	20240207	1011	27.30	20240805	1927	-33.21	20240207	236	445.34	20231113	0.05	N	076610	500	127 억		289822	N	N	0	N	00	N
32	20240827	100631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1285	-31	5	-2.36	51633510	39939	112.73	1316	1316	1281	1710	922	1316	1292.81	1.14	0	-16650	1347	1331	1321	1305	1295	1326	1300	127	394	500	780	1	1	25453198	327	-24.25	0.80	12	0.16	-53.00	1598.00	2704	20230905	-52.48	1011	20240805	27.10	1927	-33.32	20240207	1011	27.10	20240805	1927	-33.32	20240207	236	444.49	20231113	0.05	N	076610	500	127 억		289822	N	N	0	N	00	N
33	20240827	090631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1297	-19	5	-1.44	1536730	1179	3.33	1316	1316	1297	1710	922	1316	1303.42	1.14	0	-806	1347	1331	1321	1305	1295	1326	1300	127	394	500	780	1	1	25453198	330	-24.47	0.81	12	0.00	-53.00	1598.00	2704	20230905	-52.03	1011	20240805	28.29	1927	-32.69	20240207	1011	28.29	20240805	1927	-32.69	20240207	236	449.58	20231113	0.05	N	076610	500	127 억		289822	N	N	0	N	00	N
34	20240826	160623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1316	-13	5	-0.98	46807421	35424	113.57	1321	1337	1311	1727	931	1329	1321.35	1.16	0	-4525	1345	1337	1321	1313	1297	1341	1317	127	398	500	790	1	1	25453198	335	-24.83	0.82	12	0.14	-53.00	1598.00	2704	20230905	-51.33	1011	20240805	30.17	1927	-31.71	20240207	1011	30.17	20240805	1927	-31.71	20240207	236	457.63	20231113	0.06	N	076610	500	127 억		294347	N	N	0	N	00	N
35	20240826	150628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1315	-14	5	-1.05	45046260	34084	109.28	1321	1337	1311	1727	931	1329	1321.62	1.16	0	-3900	1345	1337	1321	1313	1297	1341	1317	127	398	500	790	1	1	25453198	335	-24.81	0.82	12	0.13	-53.00	1598.00	2704	20230905	-51.37	1011	20240805	30.07	1927	-31.76	20240207	1011	30.07	20240805	1927	-31.76	20240207	236	457.20	20231113	0.06	N	076610	500	127 억		294347	N	N	0	N	00	N
36	20240826	140631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1320	-9	5	-0.68	42343038	32028	102.69	1321	1337	1311	1727	931	1329	1322.06	1.16	0	-3551	1345	1337	1321	1313	1297	1341	1317	127	398	500	790	1	1	25453198	336	-24.91	0.83	12	0.13	-53.00	1598.00	2704	20230905	-51.18	1011	20240805	30.56	1927	-31.50	20240207	1011	30.56	20240805	1927	-31.50	20240207	236	459.32	20231113	0.06	N	076610	500	127 억		294347	N	N	0	N	00	N
37	20240826	130633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1319	-10	5	-0.75	36280910	27422	87.92	1321	1337	1311	1727	931	1329	1323.06	1.16	0	-2968	1345	1337	1321	1313	1297	1341	1317	127	398	500	790	1	1	25453198	336	-24.89	0.83	12	0.11	-53.00	1598.00	2704	20230905	-51.22	1011	20240805	30.46	1927	-31.55	20240207	1011	30.46	20240805	1927	-31.55	20240207	236	458.90	20231113	0.06	N	076610	500	127 억		294347	N	N	0	N	00	N
38	20240826	120628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1320	-9	5	-0.68	33975501	25673	82.31	1321	1337	1311	1727	931	1329	1323.39	1.16	0	-2811	1345	1337	1321	1313	1297	1341	1317	127	398	500	790	1	1	25453198	336	-24.91	0.83	12	0.10	-53.00	1598.00	2704	20230905	-51.18	1011	20240805	30.56	1927	-31.50	20240207	1011	30.56	20240805	1927	-31.50	20240207	236	459.32	20231113	0.06	N	076610	500	127 억		294347	N	N	0	N	00	N
39	20240826	110628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1321	-8	5	-0.60	28408306	21446	68.76	1321	1337	1311	1727	931	1329	1324.64	1.16	0	-882	1345	1337	1321	1313	1297	1341	1317	127	398	500	790	1	1	25453198	336	-24.92	0.83	12	0.08	-53.00	1598.00	2704	20230905	-51.15	1011	20240805	30.66	1927	-31.45	20240207	1011	30.66	20240805	1927	-31.45	20240207	236	459.75	20231113	0.06	N	076610	500	127 억		294347	N	N	0	N	00	N
40	20240826	100631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1330	1	2	0.08	17564903	13278	42.57	1321	1330	1311	1727	931	1329	1322.86	1.16	0	648	1345	1337	1321	1313	1297	1341	1317	127	398	500	790	1	1	25453198	339	-25.09	0.83	12	0.05	-53.00	1598.00	2704	20230905	-50.81	1011	20240805	31.55	1927	-30.98	20240207	1011	31.55	20240805	1927	-30.98	20240207	236	463.56	20231113	0.06	N	076610	500	127 억		294347	N	N	0	N	00	N
41	20240826	090629	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1320	-9	5	-0.68	3107527	2364	7.58	1321	1321	1311	1727	931	1329	1314.52	1.16	0	1775	1345	1337	1321	1313	1297	1341	1317	127	398	500	790	1	1	25453198	336	-24.91	0.83	12	0.01	-53.00	1598.00	2704	20230905	-51.18	1011	20240805	30.56	1927	-31.50	20240207	1011	30.56	20240805	1927	-31.50	20240207	236	459.32	20231113	0.06	N	076610	500	127 억		294347	N	N	0	N	00	N
42	20240823	160626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1329	11	2	0.83	40988488	31190	51.04	1315	1329	1305	1713	923	1318	1314.15	1.16	0	71	1369	1343	1326	1300	1283	1335	1292	127	395	500	790	1	1	25453198	338	-25.08	0.83	12	0.12	-53.00	1598.00	2704	20230905	-50.85	1011	20240805	31.45	1927	-31.03	20240207	1011	31.45	20240805	1927	-31.03	20240207	236	463.14	20231113	0.06	N	076610	500	127 억		294276	N	N	0	N	00	N
43	20240823	150630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1328	10	2	0.76	39875744	30350	49.67	1315	1328	1305	1713	923	1318	1313.86	1.16	0	158	1369	1343	1326	1300	1283	1335	1292	127	395	500	790	1	1	25453198	338	-25.06	0.83	12	0.12	-53.00	1598.00	2704	20230905	-50.89	1011	20240805	31.36	1927	-31.08	20240207	1011	31.36	20240805	1927	-31.08	20240207	236	462.71	20231113	0.06	N	076610	500	127 억		294276	N	N	0	N	00	N
44	20240823	140629	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1310	-8	5	-0.61	34623518	26374	43.16	1315	1328	1305	1713	923	1318	1312.79	1.16	0	689	1369	1343	1326	1300	1283	1335	1292	127	395	500	790	1	1	25453198	333	-24.72	0.82	12	0.10	-53.00	1598.00	2704	20230905	-51.55	1011	20240805	29.57	1927	-32.02	20240207	1011	29.57	20240805	1927	-32.02	20240207	236	455.08	20231113	0.06	N	076610	500	127 억		294276	N	N	0	N	00	N
45	20240823	130629	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1313	-5	5	-0.38	30016486	22873	37.43	1315	1328	1305	1713	923	1318	1312.31	1.16	0	961	1369	1343	1326	1300	1283	1335	1292	127	395	500	790	1	1	25453198	334	-24.77	0.82	12	0.09	-53.00	1598.00	2704	20230905	-51.44	1011	20240805	29.87	1927	-31.86	20240207	1011	29.87	20240805	1927	-31.86	20240207	236	456.36	20231113	0.06	N	076610	500	127 억		294276	N	N	0	N	00	N
46	20240823	120627	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1328	10	2	0.76	24578174	18746	30.68	1315	1328	1305	1713	923	1318	1311.12	1.16	0	808	1369	1343	1326	1300	1283	1335	1292	127	395	500	790	1	1	25453198	338	-25.06	0.83	12	0.07	-53.00	1598.00	2704	20230905	-50.89	1011	20240805	31.36	1927	-31.08	20240207	1011	31.36	20240805	1927	-31.08	20240207	236	462.71	20231113	0.06	N	076610	500	127 억		294276	N	N	0	N	00	N
47	20240823	110628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1311	-7	5	-0.53	18362341	14026	22.95	1315	1318	1305	1713	923	1318	1309.16	1.16	0	-3320	1369	1343	1326	1300	1283	1335	1292	127	395	500	790	1	1	25453198	334	-24.74	0.82	12	0.06	-53.00	1598.00	2704	20230905	-51.52	1011	20240805	29.67	1927	-31.97	20240207	1011	29.67	20240805	1927	-31.97	20240207	236	455.51	20231113	0.06	N	076610	500	127 억		294276	N	N	0	N	00	N
48	20240823	100628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1309	-9	5	-0.68	4817643	3679	6.02	1315	1318	1305	1713	923	1318	1309.50	1.16	0	-472	1369	1343	1326	1300	1283	1335	1292	127	395	500	790	1	1	25453198	333	-24.70	0.82	12	0.01	-53.00	1598.00	2704	20230905	-51.59	1011	20240805	29.48	1927	-32.07	20240207	1011	29.48	20240805	1927	-32.07	20240207	236	454.66	20231113	0.06	N	076610	500	127 억		294276	N	N	0	N	00	N
49	20240823	090630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1307	-11	5	-0.83	1417440	1082	1.77	1315	1318	1305	1713	923	1318	1310.02	1.16	0	-879	1369	1343	1326	1300	1283	1335	1292	127	395	500	790	1	1	25453198	333	-24.66	0.82	12	0.00	-53.00	1598.00	2704	20230905	-51.66	1011	20240805	29.28	1927	-32.17	20240207	1011	29.28	20240805	1927	-32.17	20240207	236	453.81	20231113	0.06	N	076610	500	127 억		294276	N	N	0	N	00	N
50	20240822	160625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1318	-22	5	-1.64	80691976	61011	124.81	1340	1352	1309	1742	938	1340	1322.58	1.19	0	-9996	1380	1359	1339	1318	1298	1350	1309	127	402	500	800	1	1	25453198	335	-24.87	0.82	12	0.24	-53.00	1598.00	2704	20230905	-51.26	1011	20240805	30.37	1927	-31.60	20240207	1011	30.37	20240805	1927	-31.60	20240207	236	458.47	20231113	0.06	N	076610	500	127 억		303178	N	N	0	N	00	N
51	20240822	150629	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1318	-22	5	-1.64	79222398	59898	122.53	1340	1352	1309	1742	938	1340	1322.62	1.19	0	-9558	1380	1359	1339	1318	1298	1350	1309	127	402	500	800	1	1	25453198	335	-24.87	0.82	12	0.24	-53.00	1598.00	2704	20230905	-51.26	1011	20240805	30.37	1927	-31.60	20240207	1011	30.37	20240805	1927	-31.60	20240207	236	458.47	20231113	0.06	N	076610	500	127 억		303178	N	N	0	N	00	N
52	20240822	140631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1318	-22	5	-1.64	57683687	43503	88.99	1340	1352	1315	1742	938	1340	1325.97	1.19	0	-7982	1380	1359	1339	1318	1298	1350	1309	127	402	500	800	1	1	25453198	335	-24.87	0.82	12	0.17	-53.00	1598.00	2704	20230905	-51.26	1011	20240805	30.37	1927	-31.60	20240207	1011	30.37	20240805	1927	-31.60	20240207	236	458.47	20231113	0.06	N	076610	500	127 억		303178	N	N	0	N	00	N
53	20240822	130630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1322	-18	5	-1.34	52857189	39847	81.51	1340	1352	1315	1742	938	1340	1326.50	1.19	0	-6982	1380	1359	1339	1318	1298	1350	1309	127	402	500	800	1	1	25453198	336	-24.94	0.83	12	0.16	-53.00	1598.00	2704	20230905	-51.11	1011	20240805	30.76	1927	-31.40	20240207	1011	30.76	20240805	1927	-31.40	20240207	236	460.17	20231113	0.06	N	076610	500	127 억		303178	N	N	0	N	00	N
54	20240822	120633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1324	-16	5	-1.19	38991114	29332	60.00	1340	1352	1320	1742	938	1340	1329.30	1.19	0	-4303	1380	1359	1339	1318	1298	1350	1309	127	402	500	800	1	1	25453198	337	-24.98	0.83	12	0.12	-53.00	1598.00	2704	20230905	-51.04	1011	20240805	30.96	1927	-31.29	20240207	1011	30.96	20240805	1927	-31.29	20240207	236	461.02	20231113	0.06	N	076610	500	127 억		303178	N	N	0	N	00	N
55	20240822	110627	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1327	-13	5	-0.97	20951546	15703	32.12	1340	1352	1322	1742	938	1340	1334.24	1.19	0	-4990	1380	1359	1339	1318	1298	1350	1309	127	402	500	800	1	1	25453198	338	-25.04	0.83	12	0.06	-53.00	1598.00	2704	20230905	-50.92	1011	20240805	31.26	1927	-31.14	20240207	1011	31.26	20240805	1927	-31.14	20240207	236	462.29	20231113	0.06	N	076610	500	127 억		303178	N	N	0	N	00	N
56	20240822	100626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1343	3	2	0.22	7512039	5611	11.48	1340	1352	1328	1742	938	1340	1338.81	1.19	0	-1287	1380	1359	1339	1318	1298	1350	1309	127	402	500	800	1	1	25453198	342	-25.34	0.84	12	0.02	-53.00	1598.00	2704	20230905	-50.33	1011	20240805	32.84	1927	-30.31	20240207	1011	32.84	20240805	1927	-30.31	20240207	236	469.07	20231113	0.06	N	076610	500	127 억		303178	N	N	0	N	00	N
57	20240822	090628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1338	-2	5	-0.15	2463467	1842	3.77	1340	1340	1328	1742	938	1340	1337.39	1.19	0	194	1380	1359	1339	1318	1298	1350	1309	127	402	500	800	1	1	25453198	341	-25.25	0.84	12	0.01	-53.00	1598.00	2704	20230905	-50.52	1011	20240805	32.34	1927	-30.57	20240207	1011	32.34	20240805	1927	-30.57	20240207	236	466.95	20231113	0.06	N	076610	500	127 억		303178	N	N	0	N	00	N
58	20240821	160623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1340	-12	5	-0.89	65447428	48884	120.27	1346	1360	1319	1757	947	1352	1338.83	1.21	0	-5829	1416	1384	1360	1328	1304	1400	1344	127	405	500	810	1	1	25453198	341	-25.28	0.84	12	0.19	-53.00	1598.00	2704	20230905	-50.44	1011	20240805	32.54	1927	-30.46	20240207	1011	32.54	20240805	1927	-30.46	20240207	236	467.80	20231113	0.05	N	076610	500	127 억		309007	N	N	0	N	00	N
59	20240821	150630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1342	-10	5	-0.74	64847174	48436	119.17	1346	1360	1319	1757	947	1352	1338.82	1.21	0	-5949	1416	1384	1360	1328	1304	1400	1344	127	405	500	810	1	1	25453198	342	-25.32	0.84	12	0.19	-53.00	1598.00	2704	20230905	-50.37	1011	20240805	32.74	1927	-30.36	20240207	1011	32.74	20240805	1927	-30.36	20240207	236	468.64	20231113	0.05	N	076610	500	127 억		309007	N	N	0	N	00	N
60	20240821	140626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1337	-15	5	-1.11	54413725	40644	100.00	1346	1360	1319	1757	947	1352	1338.79	1.21	0	-7139	1416	1384	1360	1328	1304	1400	1344	127	405	500	810	1	1	25453198	340	-25.23	0.84	12	0.16	-53.00	1598.00	2704	20230905	-50.55	1011	20240805	32.25	1927	-30.62	20240207	1011	32.25	20240805	1927	-30.62	20240207	236	466.53	20231113	0.05	N	076610	500	127 억		309007	N	N	0	N	00	N
61	20240821	130633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1342	-10	5	-0.74	45047059	33631	82.74	1346	1360	1319	1757	947	1352	1339.45	1.21	0	-8357	1416	1384	1360	1328	1304	1400	1344	127	405	500	810	1	1	25453198	342	-25.32	0.84	12	0.13	-53.00	1598.00	2704	20230905	-50.37	1011	20240805	32.74	1927	-30.36	20240207	1011	32.74	20240805	1927	-30.36	20240207	236	468.64	20231113	0.05	N	076610	500	127 억		309007	N	N	0	N	00	N
62	20240821	120632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1335	-17	5	-1.26	41198758	30765	75.69	1346	1360	1319	1757	947	1352	1339.14	1.21	0	-8107	1416	1384	1360	1328	1304	1400	1344	127	405	500	810	1	1	25453198	340	-25.19	0.84	12	0.12	-53.00	1598.00	2704	20230905	-50.63	1011	20240805	32.05	1927	-30.72	20240207	1011	32.05	20240805	1927	-30.72	20240207	236	465.68	20231113	0.05	N	076610	500	127 억		309007	N	N	0	N	00	N
63	20240821	110626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1332	-20	5	-1.48	35422757	26454	65.09	1346	1360	1319	1757	947	1352	1339.03	1.21	0	-7727	1416	1384	1360	1328	1304	1400	1344	127	405	500	810	1	1	25453198	339	-25.13	0.83	12	0.10	-53.00	1598.00	2704	20230905	-50.74	1011	20240805	31.75	1927	-30.88	20240207	1011	31.75	20240805	1927	-30.88	20240207	236	464.41	20231113	0.05	N	076610	500	127 억		309007	N	N	0	N	00	N
64	20240821	100633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1331	-21	5	-1.55	11707777	8814	21.69	1346	1346	1319	1757	947	1352	1328.32	1.21	0	-1319	1416	1384	1360	1328	1304	1400	1344	127	405	500	810	1	1	25453198	339	-25.11	0.83	12	0.03	-53.00	1598.00	2704	20230905	-50.78	1011	20240805	31.65	1927	-30.93	20240207	1011	31.65	20240805	1927	-30.93	20240207	236	463.98	20231113	0.05	N	076610	500	127 억		309007	N	N	0	N	00	N
65	20240821	090626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1328	-24	5	-1.78	2504878	1875	4.61	1346	1346	1322	1757	947	1352	1335.93	1.21	0	-1048	1416	1384	1360	1328	1304	1400	1344	127	405	500	810	1	1	25453198	338	-25.06	0.83	12	0.01	-53.00	1598.00	2704	20230905	-50.89	1011	20240805	31.36	1927	-31.08	20240207	1011	31.36	20240805	1927	-31.08	20240207	236	462.71	20231113	0.05	N	076610	500	127 억		309007	N	N	0	N	00	N
66	20240820	160618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1352	3	2	0.22	54748311	40645	28.41	1337	1392	1336	1753	945	1349	1346.98	1.20	0	4447	1456	1402	1342	1288	1228	1372	1258	127	404	500	800	1	1	25453198	344	-25.51	0.85	12	0.16	-53.00	1598.00	2704	20230905	-50.00	1011	20240805	33.73	1927	-29.84	20240207	1011	33.73	20240805	1927	-29.84	20240207	236	472.88	20231113	0.05	N	076610	500	127 억		304489	N	N	0	N	00	N
67	20240820	150627	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1347	-2	5	-0.15	52769261	39180	27.39	1337	1392	1336	1753	945	1349	1346.84	1.20	0	4741	1456	1402	1342	1288	1228	1372	1258	127	404	500	800	1	1	25453198	343	-25.42	0.84	12	0.15	-53.00	1598.00	2704	20230905	-50.18	1011	20240805	33.23	1927	-30.10	20240207	1011	33.23	20240805	1927	-30.10	20240207	236	470.76	20231113	0.05	N	076610	500	127 억		304489	N	N	0	N	00	N
68	20240820	140625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1347	-2	5	-0.15	46954795	34861	24.37	1337	1392	1336	1753	945	1349	1346.91	1.20	0	4668	1456	1402	1342	1288	1228	1372	1258	127	404	500	800	1	1	25453198	343	-25.42	0.84	12	0.14	-53.00	1598.00	2704	20230905	-50.18	1011	20240805	33.23	1927	-30.10	20240207	1011	33.23	20240805	1927	-30.10	20240207	236	470.76	20231113	0.05	N	076610	500	127 억		304489	N	N	0	N	00	N
69	20240820	130626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1346	-3	5	-0.22	44242992	32850	22.96	1337	1392	1336	1753	945	1349	1346.81	1.20	0	4894	1456	1402	1342	1288	1228	1372	1258	127	404	500	800	1	1	25453198	343	-25.40	0.84	12	0.13	-53.00	1598.00	2704	20230905	-50.22	1011	20240805	33.14	1927	-30.15	20240207	1011	33.14	20240805	1927	-30.15	20240207	236	470.34	20231113	0.05	N	076610	500	127 억		304489	N	N	0	N	00	N
70	20240820	120625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1344	-5	5	-0.37	37563914	27885	19.49	1337	1392	1336	1753	945	1349	1347.09	1.20	0	3833	1456	1402	1342	1288	1228	1372	1258	127	404	500	800	1	1	25453198	342	-25.36	0.84	12	0.11	-53.00	1598.00	2704	20230905	-50.30	1011	20240805	32.94	1927	-30.25	20240207	1011	32.94	20240805	1927	-30.25	20240207	236	469.49	20231113	0.05	N	076610	500	127 억		304489	N	N	0	N	00	N
71	20240820	110622	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1341	-8	5	-0.59	26222740	19455	13.60	1337	1392	1336	1753	945	1349	1347.86	1.20	0	-48	1456	1402	1342	1288	1228	1372	1258	127	404	500	800	1	1	25453198	341	-25.30	0.84	12	0.08	-53.00	1598.00	2704	20230905	-50.41	1011	20240805	32.64	1927	-30.41	20240207	1011	32.64	20240805	1927	-30.41	20240207	236	468.22	20231113	0.05	N	076610	500	127 억		304489	N	N	0	N	00	N
72	20240820	100620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1356	7	2	0.52	15961139	11815	8.26	1337	1392	1336	1753	945	1349	1350.94	1.20	0	460	1456	1402	1342	1288	1228	1372	1258	127	404	500	800	1	1	25453198	345	-25.58	0.85	12	0.05	-53.00	1598.00	2704	20230905	-49.85	1011	20240805	34.12	1927	-29.63	20240207	1011	34.12	20240805	1927	-29.63	20240207	236	474.58	20231113	0.05	N	076610	500	127 억		304489	N	N	0	N	00	N
73	20240820	090622	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1342	-7	5	-0.52	3879023	2898	2.03	1337	1347	1336	1753	945	1349	1338.14	1.20	0	839	1456	1402	1342	1288	1228	1372	1258	127	404	500	800	1	1	25453198	342	-25.32	0.84	12	0.01	-53.00	1598.00	2704	20230905	-50.37	1011	20240805	32.74	1927	-30.36	20240207	1011	32.74	20240805	1927	-30.36	20240207	236	468.64	20231113	0.05	N	076610	500	127 억		304489	N	N	0	N	00	N
74	20240819	160615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1349	-37	5	-2.67	188346802	139828	124.39	1388	1396	1282	1801	971	1386	1346.99	1.11	0	21925	1439	1412	1396	1369	1353	1404	1361	127	415	500	830	1	1	25453198	343	-25.45	0.84	12	0.55	-53.00	1598.00	2704	20230905	-50.11	1011	20240805	33.43	1927	-29.99	20240207	1011	33.43	20240805	1927	-29.99	20240207	236	471.61	20231113	0.05	N	076610	500	127 억		282543	N	N	0	N	00	N
75	20240819	150620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1345	-41	5	-2.96	169812788	126047	112.13	1388	1396	1282	1801	971	1386	1347.22	1.11	0	21797	1439	1412	1396	1369	1353	1404	1361	127	415	500	830	1	1	25453198	342	-25.38	0.84	12	0.50	-53.00	1598.00	2704	20230905	-50.26	1011	20240805	33.04	1927	-30.20	20240207	1011	33.04	20240805	1927	-30.20	20240207	236	469.92	20231113	0.05	N	076610	500	127 억		282543	N	N	0	N	00	N
76	20240819	140621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1350	-36	5	-2.60	162703271	120767	107.43	1388	1396	1282	1801	971	1386	1347.25	1.11	0	22266	1439	1412	1396	1369	1353	1404	1361	127	415	500	830	1	1	25453198	344	-25.47	0.84	12	0.47	-53.00	1598.00	2704	20230905	-50.07	1011	20240805	33.53	1927	-29.94	20240207	1011	33.53	20240805	1927	-29.94	20240207	236	472.03	20231113	0.05	N	076610	500	127 억		282543	N	N	0	N	00	N
77	20240819	130618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1352	-34	5	-2.45	149300078	110804	98.57	1388	1396	1282	1801	971	1386	1347.42	1.11	0	22789	1439	1412	1396	1369	1353	1404	1361	127	415	500	830	1	1	25453198	344	-25.51	0.85	12	0.44	-53.00	1598.00	2704	20230905	-50.00	1011	20240805	33.73	1927	-29.84	20240207	1011	33.73	20240805	1927	-29.84	20240207	236	472.88	20231113	0.05	N	076610	500	127 억		282543	N	N	0	N	00	N
78	20240819	120619	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1341	-45	5	-3.25	130568239	96942	86.24	1388	1396	1282	1801	971	1386	1346.87	1.11	0	21919	1439	1412	1396	1369	1353	1404	1361	127	415	500	830	1	1	25453198	341	-25.30	0.84	12	0.38	-53.00	1598.00	2704	20230905	-50.41	1011	20240805	32.64	1927	-30.41	20240207	1011	32.64	20240805	1927	-30.41	20240207	236	468.22	20231113	0.05	N	076610	500	127 억		282543	N	N	0	N	00	N
79	20240819	110620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1345	-41	5	-2.96	117032500	86867	77.28	1388	1396	1282	1801	971	1386	1347.26	1.11	0	20666	1439	1412	1396	1369	1353	1404	1361	127	415	500	830	1	1	25453198	342	-25.38	0.84	12	0.34	-53.00	1598.00	2704	20230905	-50.26	1011	20240805	33.04	1927	-30.20	20240207	1011	33.04	20240805	1927	-30.20	20240207	236	469.92	20231113	0.05	N	076610	500	127 억		282543	N	N	0	N	00	N
80	20240819	100621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1355	-31	5	-2.24	51309456	37382	33.26	1388	1396	1355	1801	971	1386	1372.57	1.11	0	-71	1439	1412	1396	1369	1353	1404	1361	127	415	500	830	1	1	25453198	345	-25.57	0.85	12	0.15	-53.00	1598.00	2704	20230905	-49.89	1011	20240805	34.03	1927	-29.68	20240207	1011	34.03	20240805	1927	-29.68	20240207	236	474.15	20231113	0.05	N	076610	500	127 억		282543	N	N	0	N	00	N
81	20240819	090620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1391	5	2	0.36	8954435	6443	5.73	1388	1396	1386	1801	971	1386	1389.79	1.11	0	-2086	1439	1412	1396	1369	1353	1404	1361	127	415	500	830	1	1	25453198	354	-26.25	0.87	12	0.03	-53.00	1598.00	2704	20230905	-48.56	1011	20240805	37.59	1927	-27.82	20240207	1011	37.59	20240805	1927	-27.82	20240207	236	489.41	20231113	0.05	N	076610	500	127 억		282543	N	N	0	N	00	N
82	20240816	160614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1386	-33	5	-2.33	157076514	112410	297.40	1404	1423	1380	1844	994	1419	1397.38	1.09	0	3205	1464	1441	1425	1402	1386	1433	1394	127	425	500	850	1	1	25453198	353	-26.15	0.87	12	0.44	-53.00	1598.00	2704	20230905	-48.74	1011	20240805	37.09	1927	-28.07	20240207	1011	37.09	20240805	1927	-28.07	20240207	236	487.29	20231113	0.05	N	076610	500	127 억		278011	N	N	0	N	00	N
83	20240816	150617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1388	-31	5	-2.18	151038628	108050	285.87	1404	1423	1380	1844	994	1419	1397.86	1.09	0	5757	1464	1441	1425	1402	1386	1433	1394	127	425	500	850	1	1	25453198	353	-26.19	0.87	12	0.42	-53.00	1598.00	2704	20230905	-48.67	1011	20240805	37.29	1927	-27.97	20240207	1011	37.29	20240805	1927	-27.97	20240207	236	488.14	20231113	0.05	N	076610	500	127 억		278011	N	N	0	N	00	N
84	20240816	140619	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1389	-30	5	-2.11	137008220	97921	259.07	1404	1423	1380	1844	994	1419	1399.17	1.09	0	2793	1464	1441	1425	1402	1386	1433	1394	127	425	500	850	1	1	25453198	354	-26.21	0.87	12	0.38	-53.00	1598.00	2704	20230905	-48.63	1011	20240805	37.39	1927	-27.92	20240207	1011	37.39	20240805	1927	-27.92	20240207	236	488.56	20231113	0.05	N	076610	500	127 억		278011	N	N	0	N	00	N
85	20240816	130620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1381	-38	5	-2.68	130724912	93404	247.12	1404	1423	1380	1844	994	1419	1399.56	1.09	0	3761	1464	1441	1425	1402	1386	1433	1394	127	425	500	850	1	1	25453198	352	-26.06	0.86	12	0.37	-53.00	1598.00	2704	20230905	-48.93	1011	20240805	36.60	1927	-28.33	20240207	1011	36.60	20240805	1927	-28.33	20240207	236	485.17	20231113	0.05	N	076610	500	127 억		278011	N	N	0	N	00	N
86	20240816	120616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1393	-26	5	-1.83	90216734	64118	169.64	1404	1423	1388	1844	994	1419	1407.04	1.09	0	1973	1464	1441	1425	1402	1386	1433	1394	127	425	500	850	1	1	25453198	355	-26.28	0.87	12	0.25	-53.00	1598.00	2704	20230905	-48.48	1011	20240805	37.78	1927	-27.71	20240207	1011	37.78	20240805	1927	-27.71	20240207	236	490.25	20231113	0.05	N	076610	500	127 억		278011	N	N	0	N	00	N
87	20240816	110620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1388	-31	5	-2.18	84054193	59695	157.94	1404	1423	1388	1844	994	1419	1408.06	1.09	0	1352	1464	1441	1425	1402	1386	1433	1394	127	425	500	850	1	1	25453198	353	-26.19	0.87	12	0.23	-53.00	1598.00	2704	20230905	-48.67	1011	20240805	37.29	1927	-27.97	20240207	1011	37.29	20240805	1927	-27.97	20240207	236	488.14	20231113	0.05	N	076610	500	127 억		278011	N	N	0	N	00	N
88	20240816	100616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1413	-6	5	-0.42	42544484	30116	79.68	1404	1423	1404	1844	994	1419	1412.69	1.09	0	8528	1464	1441	1425	1402	1386	1433	1394	127	425	500	850	1	1	25453198	360	-26.66	0.88	12	0.12	-53.00	1598.00	2704	20230905	-47.74	1011	20240805	39.76	1927	-26.67	20240207	1011	39.76	20240805	1927	-26.67	20240207	236	498.73	20231113	0.05	N	076610	500	127 억		278011	N	N	0	N	00	N
89	20240816	090618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1423	4	2	0.28	3774344	2679	7.09	1404	1423	1404	1844	994	1419	1408.86	1.09	0	16	1464	1441	1425	1402	1386	1433	1394	127	425	500	850	1	1	25453198	362	-26.85	0.89	12	0.01	-53.00	1598.00	2704	20230905	-47.37	1011	20240805	40.75	1927	-26.15	20240207	1011	40.75	20240805	1927	-26.15	20240207	236	502.97	20231113	0.05	N	076610	500	127 억		278011	N	N	0	N	00	N
90	20240814	160617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1419	-4	5	-0.28	49371678	34755	79.83	1422	1448	1409	1849	997	1423	1420.56	1.08	0	2443	1487	1455	1429	1397	1371	1442	1384	127	426	500	850	1	1	25453198	361	-26.77	0.89	12	0.14	-53.00	1598.00	2704	20230905	-47.52	1011	20240805	40.36	1927	-26.36	20240207	1011	40.36	20240805	1927	-26.36	20240207	236	501.27	20231113	0.05	N	076610	500	127 억		275568	N	N	0	N	00	N
91	20240814	150618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1433	10	2	0.70	34152985	24032	55.20	1422	1448	1409	1849	997	1423	1421.15	1.08	0	295	1487	1455	1429	1397	1371	1442	1384	127	426	500	850	1	1	25453198	365	-27.04	0.90	12	0.09	-53.00	1598.00	2704	20230905	-47.00	1011	20240805	41.74	1927	-25.64	20240207	1011	41.74	20240805	1927	-25.64	20240207	236	507.20	20231113	0.05	N	076610	500	127 억		275568	N	N	0	N	00	N
92	20240814	140623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1427	4	2	0.28	25195212	17741	40.75	1422	1448	1409	1849	997	1423	1420.17	1.08	0	645	1487	1455	1429	1397	1371	1442	1384	127	426	500	850	1	1	25453198	363	-26.92	0.89	12	0.07	-53.00	1598.00	2704	20230905	-47.23	1011	20240805	41.15	1927	-25.95	20240207	1011	41.15	20240805	1927	-25.95	20240207	236	504.66	20231113	0.05	N	076610	500	127 억		275568	N	N	0	N	00	N
93	20240814	130619	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1416	-7	5	-0.49	20224810	14237	32.70	1422	1448	1409	1849	997	1423	1420.58	1.08	0	1467	1487	1455	1429	1397	1371	1442	1384	127	426	500	850	1	1	25453198	360	-26.72	0.89	12	0.06	-53.00	1598.00	2704	20230905	-47.63	1011	20240805	40.06	1927	-26.52	20240207	1011	40.06	20240805	1927	-26.52	20240207	236	500.00	20231113	0.05	N	076610	500	127 억		275568	N	N	0	N	00	N
94	20240814	120617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1415	-8	5	-0.56	19836637	13963	32.07	1422	1448	1409	1849	997	1423	1420.66	1.08	0	1467	1487	1455	1429	1397	1371	1442	1384	127	426	500	850	1	1	25453198	360	-26.70	0.89	12	0.05	-53.00	1598.00	2704	20230905	-47.67	1011	20240805	39.96	1927	-26.57	20240207	1011	39.96	20240805	1927	-26.57	20240207	236	499.58	20231113	0.05	N	076610	500	127 억		275568	N	N	0	N	00	N
95	20240814	110613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1414	-9	5	-0.63	15408545	10829	24.87	1422	1448	1414	1849	997	1423	1422.90	1.08	0	2739	1487	1455	1429	1397	1371	1442	1384	127	426	500	850	1	1	25453198	360	-26.68	0.88	12	0.04	-53.00	1598.00	2704	20230905	-47.71	1011	20240805	39.86	1927	-26.62	20240207	1011	39.86	20240805	1927	-26.62	20240207	236	499.15	20231113	0.05	N	076610	500	127 억		275568	N	N	0	N	00	N
96	20240814	100613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1424	1	2	0.07	10135460	7115	16.34	1422	1448	1415	1849	997	1423	1424.52	1.08	0	2516	1487	1455	1429	1397	1371	1442	1384	127	426	500	850	1	1	25453198	362	-26.87	0.89	12	0.03	-53.00	1598.00	2704	20230905	-47.34	1011	20240805	40.85	1927	-26.10	20240207	1011	40.85	20240805	1927	-26.10	20240207	236	503.39	20231113	0.05	N	076610	500	127 억		275568	N	N	0	N	00	N
97	20240814	090646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1421	-2	5	-0.14	217415	153	0.35	1422	1423	1420	1849	997	1423	1421.01	1.08	0	-99	1487	1455	1429	1397	1371	1442	1384	127	426	500	850	1	1	25453198	362	-26.81	0.89	12	0.00	-53.00	1598.00	2704	20230905	-47.45	1011	20240805	40.55	1927	-26.26	20240207	1011	40.55	20240805	1927	-26.26	20240207	236	502.12	20231113	0.05	N	076610	500	127 억		275568	N	N	0	N	00	N
98	20240813	160607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1423	-22	5	-1.52	61911634	43526	66.26	1445	1461	1403	1878	1012	1445	1422.41	1.15	0	-16584	1508	1476	1446	1414	1384	1461	1399	127	433	500	860	1	1	25453198	362	-26.85	0.89	12	0.17	-53.00	1598.00	2704	20230905	-47.37	1011	20240805	40.75	1927	-26.15	20240207	1011	40.75	20240805	1927	-26.15	20240207	236	502.97	20231113	0.05	N	076610	500	127 억		292152	N	N	0	N	00	N
99	20240813	150611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1413	-32	5	-2.21	56241749	39535	60.18	1445	1461	1403	1878	1012	1445	1422.58	1.15	0	-14140	1508	1476	1446	1414	1384	1461	1399	127	433	500	860	1	1	25453198	360	-26.66	0.88	12	0.16	-53.00	1598.00	2704	20230905	-47.74	1011	20240805	39.76	1927	-26.67	20240207	1011	39.76	20240805	1927	-26.67	20240207	236	498.73	20231113	0.05	N	076610	500	127 억		292152	N	N	0	N	00	N
100	20240813	140612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1419	-26	5	-1.80	48019758	33720	51.33	1445	1461	1403	1878	1012	1445	1424.07	1.15	0	-13983	1508	1476	1446	1414	1384	1461	1399	127	433	500	860	1	1	25453198	361	-26.77	0.89	12	0.13	-53.00	1598.00	2704	20230905	-47.52	1011	20240805	40.36	1927	-26.36	20240207	1011	40.36	20240805	1927	-26.36	20240207	236	501.27	20231113	0.05	N	076610	500	127 억		292152	N	N	0	N	00	N
101	20240813	130613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1417	-28	5	-1.94	46099673	32368	49.27	1445	1461	1403	1878	1012	1445	1424.24	1.15	0	-13507	1508	1476	1446	1414	1384	1461	1399	127	433	500	860	1	1	25453198	361	-26.74	0.89	12	0.13	-53.00	1598.00	2704	20230905	-47.60	1011	20240805	40.16	1927	-26.47	20240207	1011	40.16	20240805	1927	-26.47	20240207	236	500.42	20231113	0.05	N	076610	500	127 억		292152	N	N	0	N	00	N
102	20240813	120608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1409	-36	5	-2.49	34754341	24365	37.09	1445	1461	1403	1878	1012	1445	1426.40	1.15	0	-15100	1508	1476	1446	1414	1384	1461	1399	127	433	500	860	1	1	25453198	359	-26.58	0.88	12	0.10	-53.00	1598.00	2704	20230905	-47.89	1011	20240805	39.37	1927	-26.88	20240207	1011	39.37	20240805	1927	-26.88	20240207	236	497.03	20231113	0.05	N	076610	500	127 억		292152	N	N	0	N	00	N
103	20240813	110607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1421	-24	5	-1.66	26266039	18344	27.92	1445	1461	1417	1878	1012	1445	1431.86	1.15	0	-14068	1508	1476	1446	1414	1384	1461	1399	127	433	500	860	1	1	25453198	362	-26.81	0.89	12	0.07	-53.00	1598.00	2704	20230905	-47.45	1011	20240805	40.55	1927	-26.26	20240207	1011	40.55	20240805	1927	-26.26	20240207	236	502.12	20231113	0.05	N	076610	500	127 억		292152	N	N	0	N	00	N
104	20240813	100608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1418	-27	5	-1.87	21591119	15055	22.92	1445	1461	1417	1878	1012	1445	1434.15	1.15	0	-11237	1508	1476	1446	1414	1384	1461	1399	127	433	500	860	1	1	25453198	361	-26.75	0.89	12	0.06	-53.00	1598.00	2704	20230905	-47.56	1011	20240805	40.26	1927	-26.41	20240207	1011	40.26	20240805	1927	-26.41	20240207	236	500.85	20231113	0.05	N	076610	500	127 억		292152	N	N	0	N	00	N
105	20240813	090612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1454	9	2	0.62	1341339	928	1.41	1445	1461	1445	1878	1012	1445	1445.41	1.15	0	-42	1508	1476	1446	1414	1384	1461	1399	127	433	500	860	1	1	25453198	370	-27.43	0.91	12	0.00	-53.00	1598.00	2704	20230905	-46.23	1011	20240805	43.82	1927	-24.55	20240207	1011	43.82	20240805	1927	-24.55	20240207	236	516.10	20231113	0.05	N	076610	500	127 억		292152	N	N	0	N	00	N
106	20240812	160605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1445	-3	5	-0.21	94235385	65692	69.66	1448	1478	1416	1882	1014	1448	1434.17	1.21	0	-14842	1529	1488	1444	1403	1359	1509	1424	127	434	500	860	1	1	25453198	368	-27.26	0.90	12	0.26	-53.00	1598.00	2704	20230905	-46.56	1011	20240805	42.93	1927	-25.01	20240207	1011	42.93	20240805	1927	-25.01	20240207	236	512.29	20231113	0.05	N	076610	500	127 억		306994	N	N	0	N	00	N
107	20240812	150606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1430	-18	5	-1.24	66880851	46683	49.50	1448	1478	1416	1882	1014	1448	1432.66	1.21	0	-12500	1529	1488	1444	1403	1359	1509	1424	127	434	500	860	1	1	25453198	364	-26.98	0.89	12	0.18	-53.00	1598.00	2704	20230905	-47.12	1011	20240805	41.44	1927	-25.79	20240207	1011	41.44	20240805	1927	-25.79	20240207	236	505.93	20231113	0.05	N	076610	500	127 억		306994	N	N	0	N	00	N
108	20240812	140605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1435	-13	5	-0.90	62212200	43421	46.05	1448	1478	1416	1882	1014	1448	1432.77	1.21	0	-10797	1529	1488	1444	1403	1359	1509	1424	127	434	500	860	1	1	25453198	365	-27.08	0.90	12	0.17	-53.00	1598.00	2704	20230905	-46.93	1011	20240805	41.94	1927	-25.53	20240207	1011	41.94	20240805	1927	-25.53	20240207	236	508.05	20231113	0.05	N	076610	500	127 억		306994	N	N	0	N	00	N
109	20240812	130602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1431	-17	5	-1.17	51636909	35988	38.16	1448	1478	1421	1882	1014	1448	1434.84	1.21	0	-6163	1529	1488	1444	1403	1359	1509	1424	127	434	500	860	1	1	25453198	364	-27.00	0.90	12	0.14	-53.00	1598.00	2704	20230905	-47.08	1011	20240805	41.54	1927	-25.74	20240207	1011	41.54	20240805	1927	-25.74	20240207	236	506.36	20231113	0.05	N	076610	500	127 억		306994	N	N	0	N	00	N
110	20240812	120601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1438	-10	5	-0.69	46934110	32698	34.67	1448	1478	1421	1882	1014	1448	1435.38	1.21	0	-5533	1529	1488	1444	1403	1359	1509	1424	127	434	500	860	1	1	25453198	366	-27.13	0.90	12	0.13	-53.00	1598.00	2704	20230905	-46.82	1011	20240805	42.24	1927	-25.38	20240207	1011	42.24	20240805	1927	-25.38	20240207	236	509.32	20231113	0.05	N	076610	500	127 억		306994	N	N	0	N	00	N
111	20240812	110602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1422	-26	5	-1.80	41038901	28565	30.29	1448	1478	1422	1882	1014	1448	1436.68	1.21	0	-5179	1529	1488	1444	1403	1359	1509	1424	127	434	500	860	1	1	25453198	362	-26.83	0.89	12	0.11	-53.00	1598.00	2704	20230905	-47.41	1011	20240805	40.65	1927	-26.21	20240207	1011	40.65	20240805	1927	-26.21	20240207	236	502.54	20231113	0.05	N	076610	500	127 억		306994	N	N	0	N	00	N
112	20240812	100559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1439	-9	5	-0.62	21916985	15193	16.11	1448	1478	1427	1882	1014	1448	1442.57	1.21	0	1283	1529	1488	1444	1403	1359	1509	1424	127	434	500	860	1	1	25453198	366	-27.15	0.90	12	0.06	-53.00	1598.00	2704	20230905	-46.78	1011	20240805	42.33	1927	-25.32	20240207	1011	42.33	20240805	1927	-25.32	20240207	236	509.75	20231113	0.05	N	076610	500	127 억		306994	N	N	0	N	00	N
113	20240812	090557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1448	0	3	0.00	9894359	6876	7.29	1448	1448	1427	1882	1014	1448	1438.97	1.21	0	4102	1529	1488	1444	1403	1359	1509	1424	127	434	500	860	1	1	25453198	369	-27.32	0.91	12	0.03	-53.00	1598.00	2704	20230905	-46.45	1011	20240805	43.22	1927	-24.86	20240207	1011	43.22	20240805	1927	-24.86	20240207	236	513.56	20231113	0.05	N	076610	500	127 억		306994	N	N	0	N	00	N
114	20240809	160555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1448	48	2	3.43	135041731	93195	103.21	1400	1485	1400	1820	980	1400	1449.02	1.23	0	-6815	1442	1421	1383	1362	1324	1431	1372	127	420	500	840	1	1	25453198	369	-27.32	0.91	12	0.37	-53.00	1598.00	2704	20230905	-46.45	1011	20240805	43.22	1927	-24.86	20240207	1011	43.22	20240805	1927	-24.86	20240207	236	513.56	20231113	0.05	N	076610	500	127 억		313809	N	N	0	N	00	N
115	20240809	150610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1450	50	2	3.57	126526154	87300	96.68	1400	1485	1400	1820	980	1400	1449.33	1.23	0	-6197	1442	1421	1383	1362	1324	1431	1372	127	420	500	840	1	1	25453198	369	-27.36	0.91	12	0.34	-53.00	1598.00	2704	20230905	-46.38	1011	20240805	43.42	1927	-24.75	20240207	1011	43.42	20240805	1927	-24.75	20240207	236	514.41	20231113	0.05	N	076610	500	127 억		313809	N	N	0	N	00	N
116	20240809	140608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1463	63	2	4.50	104081485	71706	79.41	1400	1485	1400	1820	980	1400	1451.50	1.23	0	-5739	1442	1421	1383	1362	1324	1431	1372	127	420	500	840	1	1	25453198	372	-27.60	0.92	12	0.28	-53.00	1598.00	2704	20230905	-45.89	1011	20240805	44.71	1927	-24.08	20240207	1011	44.71	20240805	1927	-24.08	20240207	236	519.92	20231113	0.05	N	076610	500	127 억		313809	N	N	0	N	00	N
117	20240809	130608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1467	67	2	4.79	95510922	65839	72.91	1400	1485	1400	1820	980	1400	1450.67	1.23	0	-4132	1442	1421	1383	1362	1324	1431	1372	127	420	500	840	1	1	25453198	373	-27.68	0.92	12	0.26	-53.00	1598.00	2704	20230905	-45.75	1011	20240805	45.10	1927	-23.87	20240207	1011	45.10	20240805	1927	-23.87	20240207	236	521.61	20231113	0.05	N	076610	500	127 억		313809	N	N	0	N	00	N
118	20240809	120605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1457	57	2	4.07	81615723	56363	62.42	1400	1484	1400	1820	980	1400	1448.04	1.23	0	-3775	1442	1421	1383	1362	1324	1431	1372	127	420	500	840	1	1	25453198	371	-27.49	0.91	12	0.22	-53.00	1598.00	2704	20230905	-46.12	1011	20240805	44.11	1927	-24.39	20240207	1011	44.11	20240805	1927	-24.39	20240207	236	517.37	20231113	0.05	N	076610	500	127 억		313809	N	N	0	N	00	N
119	20240809	110600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1462	62	2	4.43	70856801	48988	54.25	1400	1484	1400	1820	980	1400	1446.41	1.23	0	-2407	1442	1421	1383	1362	1324	1431	1372	127	420	500	840	1	1	25453198	372	-27.58	0.91	12	0.19	-53.00	1598.00	2704	20230905	-45.93	1011	20240805	44.61	1927	-24.13	20240207	1011	44.61	20240805	1927	-24.13	20240207	236	519.49	20231113	0.05	N	076610	500	127 억		313809	N	N	0	N	00	N
120	20240809	100610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1479	79	2	5.64	41174507	28707	31.79	1400	1484	1400	1820	980	1400	1434.30	1.23	0	1568	1442	1421	1383	1362	1324	1431	1372	127	420	500	840	1	1	25453198	376	-27.91	0.93	12	0.11	-53.00	1598.00	2704	20230905	-45.30	1011	20240805	46.29	1927	-23.25	20240207	1011	46.29	20240805	1927	-23.25	20240207	236	526.69	20231113	0.05	N	076610	500	127 억		313809	N	N	0	N	00	N
121	20240809	090601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1410	10	2	0.71	1051450	751	0.83	1400	1410	1400	1820	980	1400	1400.07	1.23	0	81	1442	1421	1383	1362	1324	1431	1372	127	420	500	840	1	1	25453198	359	-26.60	0.88	12	0.00	-53.00	1598.00	2704	20230905	-47.86	1011	20240805	39.47	1927	-26.83	20240207	1011	39.47	20240805	1927	-26.83	20240207	236	497.46	20231113	0.05	N	076610	500	127 억		313809	N	N	0	N	00	N
122	20240808	160553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1400	9	2	0.65	123180339	89912	151.37	1388	1404	1345	1808	974	1391	1370.01	1.24	0	-1676	1440	1415	1400	1375	1360	1408	1368	127	417	500	830	1	1	25453198	356	-26.42	0.88	12	0.35	-53.00	1598.00	2704	20230905	-48.22	1011	20240805	38.48	1927	-27.35	20240207	1011	38.48	20240805	1927	-27.35	20240207	236	493.22	20231113	0.05	N	076610	500	127 억		315343	N	N	0	N	00	N
123	20240808	150558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1402	11	2	0.79	119414011	87201	146.80	1388	1404	1345	1808	974	1391	1369.41	1.24	0	-3127	1440	1415	1400	1375	1360	1408	1368	127	417	500	830	1	1	25453198	357	-26.45	0.88	12	0.34	-53.00	1598.00	2704	20230905	-48.15	1011	20240805	38.67	1927	-27.24	20240207	1011	38.67	20240805	1927	-27.24	20240207	236	494.07	20231113	0.05	N	076610	500	127 억		315343	N	N	0	N	00	N
124	20240808	140601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1404	13	2	0.93	107517193	78692	132.48	1388	1404	1345	1808	974	1391	1366.30	1.24	0	-2926	1440	1415	1400	1375	1360	1408	1368	127	417	500	830	1	1	25453198	357	-26.49	0.88	12	0.31	-53.00	1598.00	2704	20230905	-48.08	1011	20240805	38.87	1927	-27.14	20240207	1011	38.87	20240805	1927	-27.14	20240207	236	494.92	20231113	0.05	N	076610	500	127 억		315343	N	N	0	N	00	N
125	20240808	130601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1391	0	3	0.00	104128764	76252	128.37	1388	1391	1345	1808	974	1391	1365.59	1.24	0	-2776	1440	1415	1400	1375	1360	1408	1368	127	417	500	830	1	1	25453198	354	-26.25	0.87	12	0.30	-53.00	1598.00	2704	20230905	-48.56	1011	20240805	37.59	1927	-27.82	20240207	1011	37.59	20240805	1927	-27.82	20240207	236	489.41	20231113	0.05	N	076610	500	127 억		315343	N	N	0	N	00	N
126	20240808	120606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1385	-6	5	-0.43	92559988	67898	114.31	1388	1388	1345	1808	974	1391	1363.22	1.24	0	-1598	1440	1415	1400	1375	1360	1408	1368	127	417	500	830	1	1	25453198	353	-26.13	0.87	12	0.27	-53.00	1598.00	2704	20230905	-48.78	1011	20240805	36.99	1927	-28.13	20240207	1011	36.99	20240805	1927	-28.13	20240207	236	486.86	20231113	0.05	N	076610	500	127 억		315343	N	N	0	N	00	N
127	20240808	110601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1367	-24	5	-1.73	72821297	53477	90.03	1388	1388	1345	1808	974	1391	1361.73	1.24	0	-4799	1440	1415	1400	1375	1360	1408	1368	127	417	500	830	1	1	25453198	348	-25.79	0.86	12	0.21	-53.00	1598.00	2704	20230905	-49.45	1011	20240805	35.21	1927	-29.06	20240207	1011	35.21	20240805	1927	-29.06	20240207	236	479.24	20231113	0.05	N	076610	500	127 억		315343	N	N	0	N	00	N
128	20240808	100557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1362	-29	5	-2.08	57948055	42474	71.51	1388	1388	1347	1808	974	1391	1364.32	1.24	0	-6170	1440	1415	1400	1375	1360	1408	1368	127	417	500	830	1	1	25453198	347	-25.70	0.85	12	0.17	-53.00	1598.00	2704	20230905	-49.63	1011	20240805	34.72	1927	-29.32	20240207	1011	34.72	20240805	1927	-29.32	20240207	236	477.12	20231113	0.05	N	076610	500	127 억		315343	N	N	0	N	00	N
129	20240808	090555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1376	-15	5	-1.08	3656455	2647	4.46	1388	1388	1366	1808	974	1391	1381.36	1.24	0	-2014	1440	1415	1400	1375	1360	1408	1368	127	417	500	830	1	1	25453198	350	-25.96	0.86	12	0.01	-53.00	1598.00	2704	20230905	-49.11	1011	20240805	36.10	1927	-28.59	20240207	1011	36.10	20240805	1927	-28.59	20240207	236	483.05	20231113	0.05	N	076610	500	127 억		315343	N	N	0	N	00	N
130	20240807	160545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1391	1	2	0.07	82755566	59400	25.45	1403	1425	1385	1807	973	1390	1393.19	1.25	0	-3888	1532	1460	1367	1295	1202	1497	1332	127	417	500	830	1	1	25453198	354	-26.25	0.87	12	0.23	-53.00	1598.00	2704	20230905	-48.56	1011	20240805	37.59	1927	-27.82	20240207	1011	37.59	20240805	1927	-27.82	20240207	236	489.41	20231113	0.06	N	076610	500	127 억		319120	N	N	0	N	00	N
131	20240807	150555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1394	4	2	0.29	73313736	52608	22.54	1403	1425	1385	1807	973	1390	1393.59	1.25	0	2076	1532	1460	1367	1295	1202	1497	1332	127	417	500	830	1	1	25453198	355	-26.30	0.87	12	0.21	-53.00	1598.00	2704	20230905	-48.45	1011	20240805	37.88	1927	-27.66	20240207	1011	37.88	20240805	1927	-27.66	20240207	236	490.68	20231113	0.06	N	076610	500	127 억		319120	N	N	0	N	00	N
132	20240807	140558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1394	4	2	0.29	66442917	47675	20.42	1403	1425	1385	1807	973	1390	1393.66	1.25	0	2405	1532	1460	1367	1295	1202	1497	1332	127	417	500	830	1	1	25453198	355	-26.30	0.87	12	0.19	-53.00	1598.00	2704	20230905	-48.45	1011	20240805	37.88	1927	-27.66	20240207	1011	37.88	20240805	1927	-27.66	20240207	236	490.68	20231113	0.06	N	076610	500	127 억		319120	N	N	0	N	00	N
133	20240807	130554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1385	-5	5	-0.36	64292717	46130	19.76	1403	1425	1385	1807	973	1390	1393.73	1.25	0	2607	1532	1460	1367	1295	1202	1497	1332	127	417	500	830	1	1	25453198	353	-26.13	0.87	12	0.18	-53.00	1598.00	2704	20230905	-48.78	1011	20240805	36.99	1927	-28.13	20240207	1011	36.99	20240805	1927	-28.13	20240207	236	486.86	20231113	0.06	N	076610	500	127 억		319120	N	N	0	N	00	N
134	20240807	120558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1390	0	3	0.00	41204866	29530	12.65	1403	1425	1386	1807	973	1390	1395.36	1.25	0	-3651	1532	1460	1367	1295	1202	1497	1332	127	417	500	830	1	1	25453198	354	-26.23	0.87	12	0.12	-53.00	1598.00	2704	20230905	-48.59	1011	20240805	37.49	1927	-27.87	20240207	1011	37.49	20240805	1927	-27.87	20240207	236	488.98	20231113	0.06	N	076610	500	127 억		319120	N	N	0	N	00	N
135	20240807	110556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1398	8	2	0.58	35828910	25666	10.99	1403	1425	1386	1807	973	1390	1395.97	1.25	0	-58	1532	1460	1367	1295	1202	1497	1332	127	417	500	830	1	1	25453198	356	-26.38	0.87	12	0.10	-53.00	1598.00	2704	20230905	-48.30	1011	20240805	38.28	1927	-27.45	20240207	1011	38.28	20240805	1927	-27.45	20240207	236	492.37	20231113	0.06	N	076610	500	127 억		319120	N	N	0	N	00	N
136	20240807	100550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1393	3	2	0.22	26725972	19120	8.19	1403	1425	1390	1807	973	1390	1397.80	1.25	0	-439	1532	1460	1367	1295	1202	1497	1332	127	417	500	830	1	1	25453198	355	-26.28	0.87	12	0.08	-53.00	1598.00	2704	20230905	-48.48	1011	20240805	37.78	1927	-27.71	20240207	1011	37.78	20240805	1927	-27.71	20240207	236	490.25	20231113	0.06	N	076610	500	127 억		319120	N	N	0	N	00	N
137	20240807	090551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1421	31	2	2.23	4808621	3417	1.46	1403	1425	1390	1807	973	1390	1407.26	1.25	0	-1412	1532	1460	1367	1295	1202	1497	1332	127	417	500	830	1	1	25453198	362	-26.81	0.89	12	0.01	-53.00	1598.00	2704	20230905	-47.45	1011	20240805	40.55	1927	-26.26	20240207	1011	40.55	20240805	1927	-26.26	20240207	236	502.12	20231113	0.06	N	076610	500	127 억		319120	N	N	0	N	00	N
138	20240806	160544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1390	90	2	6.92	320538102	233436	90.76	1274	1439	1274	1690	910	1300	1373.36	1.13	0	28586	1659	1479	1245	1065	831	1362	948	127	390	500	780	1	1	25453198	354	-26.23	0.87	12	0.92	-53.00	1598.00	2704	20230905	-48.59	1011	20240805	37.49	1927	-27.87	20240207	1011	37.49	20240805	1927	-27.87	20240207	236	488.98	20231113	0.06	N	076610	500	127 억		287972	N	N	0	N	00	N
139	20240806	150554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1417	117	2	9.00	318769297	232165	90.27	1274	1439	1274	1690	910	1300	1373.26	1.13	0	28919	1659	1479	1245	1065	831	1362	948	127	390	500	780	1	1	25453198	361	-26.74	0.89	12	0.91	-53.00	1598.00	2704	20230905	-47.60	1011	20240805	40.16	1927	-26.47	20240207	1011	40.16	20240805	1927	-26.47	20240207	236	500.42	20231113	0.06	N	076610	500	127 억		287972	N	N	0	N	00	N
140	20240806	140550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1383	83	2	6.38	289734723	211288	82.15	1274	1439	1274	1690	910	1300	1371.52	1.13	0	14263	1659	1479	1245	1065	831	1362	948	127	390	500	780	1	1	25453198	352	-26.09	0.87	12	0.83	-53.00	1598.00	2704	20230905	-48.85	1011	20240805	36.80	1927	-28.23	20240207	1011	36.80	20240805	1927	-28.23	20240207	236	486.02	20231113	0.06	N	076610	500	127 억		287972	N	N	0	N	00	N
141	20240806	130551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1400	100	2	7.69	231492468	169874	66.05	1274	1416	1274	1690	910	1300	1363.00	1.13	0	82	1659	1479	1245	1065	831	1362	948	127	390	500	780	1	1	25453198	356	-26.42	0.88	12	0.67	-53.00	1598.00	2704	20230905	-48.22	1011	20240805	38.48	1927	-27.35	20240207	1011	38.48	20240805	1927	-27.35	20240207	236	493.22	20231113	0.06	N	076610	500	127 억		287972	N	N	0	N	00	N
142	20240806	120553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1388	88	2	6.77	189454960	139778	54.35	1274	1390	1274	1690	910	1300	1355.69	1.13	0	-2795	1659	1479	1245	1065	831	1362	948	127	390	500	780	1	1	25453198	353	-26.19	0.87	12	0.55	-53.00	1598.00	2704	20230905	-48.67	1011	20240805	37.29	1927	-27.97	20240207	1011	37.29	20240805	1927	-27.97	20240207	236	488.14	20231113	0.06	N	076610	500	127 억		287972	N	N	0	N	00	N
143	20240806	110546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1361	61	2	4.69	143954013	106796	41.52	1274	1390	1274	1690	910	1300	1348.26	1.13	0	-3413	1659	1479	1245	1065	831	1362	948	127	390	500	780	1	1	25453198	346	-25.68	0.85	12	0.42	-53.00	1598.00	2704	20230905	-49.67	1011	20240805	34.62	1927	-29.37	20240207	1011	34.62	20240805	1927	-29.37	20240207	236	476.69	20231113	0.06	N	076610	500	127 억		287972	N	N	0	N	00	N
144	20240806	100546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1350	50	2	3.85	81136084	60684	23.60	1274	1390	1274	1690	910	1300	1337.47	1.13	0	22334	1659	1479	1245	1065	831	1362	948	127	390	500	780	1	1	25453198	344	-25.47	0.84	12	0.24	-53.00	1598.00	2704	20230905	-50.07	1011	20240805	33.53	1927	-29.94	20240207	1011	33.53	20240805	1927	-29.94	20240207	236	472.03	20231113	0.06	N	076610	500	127 억		287972	N	N	0	N	00	N
145	20240806	090548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1305	5	2	0.38	7456046	5785	2.25	1274	1340	1274	1690	910	1300	1287.28	1.13	0	1381	1659	1479	1245	1065	831	1362	948	127	390	500	780	1	1	25453198	332	-24.62	0.82	12	0.02	-53.00	1598.00	2704	20230905	-51.74	1011	20240805	29.08	1927	-32.28	20240207	1011	29.08	20240805	1927	-32.28	20240207	236	452.97	20231113	0.06	N	076610	500	127 억		287972	N	N	0	N	00	N
146	20240805	160538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1300	-144	5	-9.97	333893880	257141	182.90	1358	1425	1011	1877	1011	1444	1298.48	1.07	0	11631	1526	1485	1454	1413	1382	1469	1397	127	433	500	860	1	1	25453198	331	-24.53	0.81	12	1.01	-53.00	1598.00	2704	20230905	-51.92	1011	20240805	28.59	1927	-32.54	20240207	1011	28.59	20240805	1927	-32.54	20240207	236	450.85	20231113	0.06	N	076610	500	127 억		273388	N	N	0	N	00	N
147	20240805	150547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1213	-231	5	-16.00	326837751	251648	178.99	1358	1425	1011	1877	1011	1444	1298.79	1.07	0	12186	1526	1485	1454	1413	1382	1469	1397	127	433	500	860	1	1	25453198	309	-22.89	0.76	12	0.99	-53.00	1598.00	2704	20230905	-55.14	1011	20240805	19.98	1927	-37.05	20240207	1011	19.98	20240805	1927	-37.05	20240207	236	413.98	20231113	0.06	N	076610	500	127 억		273388	N	N	0	N	00	N
148	20240805	140549	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1335	-109	5	-7.55	201039570	148307	105.49	1358	1425	1320	1877	1011	1444	1355.56	1.07	0	25051	1526	1485	1454	1413	1382	1469	1397	127	433	500	860	1	1	25453198	340	-25.19	0.84	12	0.58	-53.00	1598.00	2704	20230905	-50.63	1250	20240423	6.80	1927	-30.72	20240207	1250	6.80	20240423	1927	-30.72	20240207	236	465.68	20231113	0.06	N	076610	500	127 억		273388	N	N	0	N	00	N
149	20240805	130546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1342	-102	5	-7.06	181554031	133741	95.13	1358	1425	1320	1877	1011	1444	1357.50	1.07	0	18946	1526	1485	1454	1413	1382	1469	1397	127	433	500	860	1	1	25453198	342	-25.32	0.84	12	0.53	-53.00	1598.00	2704	20230905	-50.37	1250	20240423	7.36	1927	-30.36	20240207	1250	7.36	20240423	1927	-30.36	20240207	236	468.64	20231113	0.06	N	076610	500	127 억		273388	N	N	0	N	00	N
150	20240805	120543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1353	-91	5	-6.30	129436101	94842	67.46	1358	1425	1320	1877	1011	1444	1364.76	1.07	0	13263	1526	1485	1454	1413	1382	1469	1397	127	433	500	860	1	1	25453198	344	-25.53	0.85	12	0.37	-53.00	1598.00	2704	20230905	-49.96	1250	20240423	8.24	1927	-29.79	20240207	1250	8.24	20240423	1927	-29.79	20240207	236	473.31	20231113	0.06	N	076610	500	127 억		273388	N	N	0	N	00	N
151	20240805	110545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1373	-71	5	-4.92	97896203	71652	50.96	1358	1425	1320	1877	1011	1444	1366.27	1.07	0	11862	1526	1485	1454	1413	1382	1469	1397	127	433	500	860	1	1	25453198	349	-25.91	0.86	12	0.28	-53.00	1598.00	2704	20230905	-49.22	1250	20240423	9.84	1927	-28.75	20240207	1250	9.84	20240423	1927	-28.75	20240207	236	481.78	20231113	0.06	N	076610	500	127 억		273388	N	N	0	N	00	N
152	20240805	100542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1381	-63	5	-4.36	73630045	53993	38.40	1358	1425	1320	1877	1011	1444	1363.70	1.07	0	13876	1526	1485	1454	1413	1382	1469	1397	127	433	500	860	1	1	25453198	352	-26.06	0.86	12	0.21	-53.00	1598.00	2704	20230905	-48.93	1250	20240423	10.48	1927	-28.33	20240207	1250	10.48	20240423	1927	-28.33	20240207	236	485.17	20231113	0.06	N	076610	500	127 억		273388	N	N	0	N	00	N
153	20240805	090539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1367	-77	5	-5.33	38385731	28402	20.20	1358	1425	1320	1877	1011	1444	1351.52	1.07	0	9028	1526	1485	1454	1413	1382	1469	1397	127	433	500	860	1	1	25453198	348	-25.79	0.86	12	0.11	-53.00	1598.00	2704	20230905	-49.45	1250	20240423	9.36	1927	-29.06	20240207	1250	9.36	20240423	1927	-29.06	20240207	236	479.24	20231113	0.06	N	076610	500	127 억		273388	N	N	0	N	00	N
154	20240802	160534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1444	-64	5	-4.24	203673806	140590	140.41	1495	1495	1423	1960	1056	1508	1448.71	1.15	0	-19964	1545	1526	1508	1489	1471	1536	1499	127	452	500	900	1	1	25453198	368	-27.25	0.90	12	0.55	-53.00	1598.00	2704	20230905	-46.60	1250	20240423	15.52	1927	-25.06	20240207	1250	15.52	20240423	1927	-25.06	20240207	236	511.86	20231113	0.06	N	076610	500	127 억		292983	N	N	0	N	00	N
155	20240802	150532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1427	-81	5	-5.37	194780383	134403	134.23	1495	1495	1423	1960	1056	1508	1449.23	1.15	0	-19457	1545	1526	1508	1489	1471	1536	1499	127	452	500	900	1	1	25453198	363	-26.92	0.89	12	0.53	-53.00	1598.00	2704	20230905	-47.23	1250	20240423	14.16	1927	-25.95	20240207	1250	14.16	20240423	1927	-25.95	20240207	236	504.66	20231113	0.06	N	076610	500	127 억		292983	N	N	0	N	00	N
156	20240802	140537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1444	-64	5	-4.24	137888787	94814	94.69	1495	1495	1423	1960	1056	1508	1454.31	1.15	0	-19595	1545	1526	1508	1489	1471	1536	1499	127	452	500	900	1	1	25453198	368	-27.25	0.90	12	0.37	-53.00	1598.00	2704	20230905	-46.60	1250	20240423	15.52	1927	-25.06	20240207	1250	15.52	20240423	1927	-25.06	20240207	236	511.86	20231113	0.06	N	076610	500	127 억		292983	N	N	0	N	00	N
157	20240802	130536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1455	-53	5	-3.51	131330836	90283	90.17	1495	1495	1423	1960	1056	1508	1454.66	1.15	0	-19655	1545	1526	1508	1489	1471	1536	1499	127	452	500	900	1	1	25453198	370	-27.45	0.91	12	0.35	-53.00	1598.00	2704	20230905	-46.19	1250	20240423	16.40	1927	-24.49	20240207	1250	16.40	20240423	1927	-24.49	20240207	236	516.53	20231113	0.06	N	076610	500	127 억		292983	N	N	0	N	00	N
158	20240802	120536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1455	-53	5	-3.51	123971658	85185	85.08	1495	1495	1423	1960	1056	1508	1455.32	1.15	0	-19642	1545	1526	1508	1489	1471	1536	1499	127	452	500	900	1	1	25453198	370	-27.45	0.91	12	0.33	-53.00	1598.00	2704	20230905	-46.19	1250	20240423	16.40	1927	-24.49	20240207	1250	16.40	20240423	1927	-24.49	20240207	236	516.53	20231113	0.06	N	076610	500	127 억		292983	N	N	0	N	00	N
159	20240802	110536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1455	-53	5	-3.51	60330966	41193	41.14	1495	1495	1450	1960	1056	1508	1464.59	1.15	0	-3687	1545	1526	1508	1489	1471	1536	1499	127	452	500	900	1	1	25453198	370	-27.45	0.91	12	0.16	-53.00	1598.00	2704	20230905	-46.19	1250	20240423	16.40	1927	-24.49	20240207	1250	16.40	20240423	1927	-24.49	20240207	236	516.53	20231113	0.06	N	076610	500	127 억		292983	N	N	0	N	00	N
160	20240802	100531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1454	-54	5	-3.58	47122567	32135	32.09	1495	1495	1450	1960	1056	1508	1466.39	1.15	0	-2784	1545	1526	1508	1489	1471	1536	1499	127	452	500	900	1	1	25453198	370	-27.43	0.91	12	0.13	-53.00	1598.00	2704	20230905	-46.23	1250	20240423	16.32	1927	-24.55	20240207	1250	16.32	20240423	1927	-24.55	20240207	236	516.10	20231113	0.06	N	076610	500	127 억		292983	N	N	0	N	00	N
161	20240802	090537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1480	-28	5	-1.86	8117873	5473	5.47	1495	1495	1480	1960	1056	1508	1483.26	1.15	0	-771	1545	1526	1508	1489	1471	1536	1499	127	452	500	900	1	1	25453198	377	-27.92	0.93	12	0.02	-53.00	1598.00	2704	20230905	-45.27	1250	20240423	18.40	1927	-23.20	20240207	1250	18.40	20240423	1927	-23.20	20240207	236	527.12	20231113	0.06	N	076610	500	127 억		292983	N	N	0	N	00	N
162	20240801	160531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1508	18	2	1.21	150626284	99868	144.15	1490	1527	1490	1937	1043	1490	1508.25	1.09	0	16504	1524	1506	1493	1475	1462	1500	1469	127	447	500	890	1	1	25453198	384	-28.45	0.94	12	0.39	-53.00	1598.00	2704	20230905	-44.23	1250	20240423	20.64	1927	-21.74	20240207	1250	20.64	20240423	1927	-21.74	20240207	236	538.98	20231113	0.07	N	076610	500	127 억		276569	N	N	0	N	00	N
163	20240801	150548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1501	11	2	0.74	139173597	92245	133.15	1490	1527	1490	1937	1043	1490	1508.74	1.09	0	17266	1524	1506	1493	1475	1462	1500	1469	127	447	500	890	1	1	25453198	382	-28.32	0.94	12	0.36	-53.00	1598.00	2704	20230905	-44.49	1250	20240423	20.08	1927	-22.11	20240207	1250	20.08	20240423	1927	-22.11	20240207	236	536.02	20231113	0.07	N	076610	500	127 억		276569	N	N	0	N	00	N
164	20240801	140541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1512	22	2	1.48	132989909	88127	127.20	1490	1527	1490	1937	1043	1490	1509.07	1.09	0	16374	1524	1506	1493	1475	1462	1500	1469	127	447	500	890	1	1	25453198	385	-28.53	0.95	12	0.35	-53.00	1598.00	2704	20230905	-44.08	1250	20240423	20.96	1927	-21.54	20240207	1250	20.96	20240423	1927	-21.54	20240207	236	540.68	20231113	0.07	N	076610	500	127 억		276569	N	N	0	N	00	N
165	20240801	130534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1514	24	2	1.61	114941593	76145	109.91	1490	1527	1490	1937	1043	1490	1509.51	1.09	0	14990	1524	1506	1493	1475	1462	1500	1469	127	447	500	890	1	1	25453198	385	-28.57	0.95	12	0.30	-53.00	1598.00	2704	20230905	-44.01	1250	20240423	21.12	1927	-21.43	20240207	1250	21.12	20240423	1927	-21.43	20240207	236	541.53	20231113	0.07	N	076610	500	127 억		276569	N	N	0	N	00	N
166	20240801	120538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1499	9	2	0.60	106466061	70524	101.80	1490	1527	1490	1937	1043	1490	1509.64	1.09	0	12703	1524	1506	1493	1475	1462	1500	1469	127	447	500	890	1	1	25453198	382	-28.28	0.94	12	0.28	-53.00	1598.00	2704	20230905	-44.56	1250	20240423	19.92	1927	-22.21	20240207	1250	19.92	20240423	1927	-22.21	20240207	236	535.17	20231113	0.07	N	076610	500	127 억		276569	N	N	0	N	00	N
167	20240801	110538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1500	10	2	0.67	86927765	57545	83.06	1490	1527	1490	1937	1043	1490	1510.61	1.09	0	7215	1524	1506	1493	1475	1462	1500	1469	127	447	500	890	1	1	25453198	382	-28.30	0.94	12	0.23	-53.00	1598.00	2704	20230905	-44.53	1250	20240423	20.00	1927	-22.16	20240207	1250	20.00	20240423	1927	-22.16	20240207	236	535.59	20231113	0.07	N	076610	500	127 억		276569	N	N	0	N	00	N
168	20240801	100534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1512	22	2	1.48	63157014	41742	60.25	1490	1527	1490	1937	1043	1490	1513.03	1.09	0	9777	1524	1506	1493	1475	1462	1500	1469	127	447	500	890	1	1	25453198	385	-28.53	0.95	12	0.16	-53.00	1598.00	2704	20230905	-44.08	1250	20240423	20.96	1927	-21.54	20240207	1250	20.96	20240423	1927	-21.54	20240207	236	540.68	20231113	0.07	N	076610	500	127 억		276569	N	N	0	N	00	N
169	20240801	090527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1520	30	2	2.01	5659797	3782	5.46	1490	1522	1490	1937	1043	1490	1496.51	1.09	0	-837	1524	1506	1493	1475	1462	1500	1469	127	447	500	890	1	1	25453198	387	-28.68	0.95	12	0.01	-53.00	1598.00	2704	20230905	-43.79	1250	20240423	21.60	1927	-21.12	20240207	1250	21.60	20240423	1927	-21.12	20240207	236	544.07	20231113	0.07	N	076610	500	127 억		276569	N	N	0	N	00	N