KissMeData/226400/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	161000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	180	2	3.52	460315470	89261	86.44	5120	5300	5050	6650	3590	5120	5153.94	1.75	0	4312	5480	5300	5160	4980	4840	5230	4910	103	1530	500	3580	10	1	20661601	1095	29.78	2.01	12	0.43	178.00	2633.00	6790	20230831	-21.94	3920	20231024	35.20	6050	-12.40	20240109	4060	30.54	20240610	6790	-21.94	20230831	3920	35.20	20231024	4.07	N	226400	500	103 억		361604	N	N	0	N	00	N
3	20240830	151011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	140	2	2.73	419909990	81614	79.03	5120	5280	5050	6650	3590	5120	5145.07	1.75	0	5066	5480	5300	5160	4980	4840	5230	4910	103	1530	500	3580	10	1	20661601	1087	29.55	2.00	12	0.40	178.00	2633.00	6790	20230831	-22.53	3920	20231024	34.18	6050	-13.06	20240109	4060	29.56	20240610	6790	-22.53	20230831	3920	34.18	20231024	4.07	N	226400	500	103 억		361604	N	N	0	N	00	N
4	20240830	141010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	70	2	1.37	291087000	56992	55.19	5120	5190	5050	6650	3590	5120	5107.51	1.75	0	1942	5480	5300	5160	4980	4840	5230	4910	103	1530	500	3580	10	1	20661601	1072	29.16	1.97	12	0.28	178.00	2633.00	6790	20230831	-23.56	3920	20231024	32.40	6050	-14.21	20240109	4060	27.83	20240610	6790	-23.56	20230831	3920	32.40	20231024	4.07	N	226400	500	103 억		361604	N	N	0	N	00	N
5	20240830	131003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	0	3	0.00	235027770	46077	44.62	5120	5180	5050	6650	3590	5120	5100.76	1.75	0	-5168	5480	5300	5160	4980	4840	5230	4910	103	1530	500	3580	10	1	20661601	1058	28.76	1.94	12	0.22	178.00	2633.00	6790	20230831	-24.59	3920	20231024	30.61	6050	-15.37	20240109	4060	26.11	20240610	6790	-24.59	20230831	3920	30.61	20231024	4.07	N	226400	500	103 억		361604	N	N	0	N	00	N
6	20240830	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	20	2	0.39	184750710	36209	35.06	5120	5180	5050	6650	3590	5120	5102.34	1.75	0	-4304	5480	5300	5160	4980	4840	5230	4910	103	1530	500	3580	10	1	20661601	1062	28.88	1.95	12	0.18	178.00	2633.00	6790	20230831	-24.30	3920	20231024	31.12	6050	-15.04	20240109	4060	26.60	20240610	6790	-24.30	20230831	3920	31.12	20231024	4.07	N	226400	500	103 억		361604	N	N	0	N	00	N
7	20240830	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	0	3	0.00	169510910	33226	32.18	5120	5180	5050	6650	3590	5120	5101.75	1.75	0	-3069	5480	5300	5160	4980	4840	5230	4910	103	1530	500	3580	10	1	20661601	1058	28.76	1.94	12	0.16	178.00	2633.00	6790	20230831	-24.59	3920	20231024	30.61	6050	-15.37	20240109	4060	26.11	20240610	6790	-24.59	20230831	3920	30.61	20231024	4.07	N	226400	500	103 억		361604	N	N	0	N	00	N
8	20240830	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	40	2	0.78	96213570	18878	18.28	5120	5180	5050	6650	3590	5120	5096.60	1.75	0	-3524	5480	5300	5160	4980	4840	5230	4910	103	1530	500	3580	10	1	20661601	1066	28.99	1.96	12	0.09	178.00	2633.00	6790	20230831	-24.01	3920	20231024	31.63	6050	-14.71	20240109	4060	27.09	20240610	6790	-24.01	20230831	3920	31.63	20231024	4.07	N	226400	500	103 억		361604	N	N	0	N	00	N
9	20240830	091017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-20	5	-0.39	53724540	10607	10.27	5120	5160	5050	6650	3590	5120	5065.01	1.75	0	1745	5480	5300	5160	4980	4840	5230	4910	103	1530	500	3580	10	1	20661601	1054	28.65	1.94	12	0.05	178.00	2633.00	6790	20230831	-24.89	3920	20231024	30.10	6050	-15.70	20240109	4060	25.62	20240610	6790	-24.89	20230831	3920	30.10	20231024	4.07	N	226400	500	103 억		361604	N	N	0	N	00	N
10	20240829	161015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-170	5	-3.21	524163370	102260	81.27	5260	5340	5020	6870	3710	5290	5123.74	1.80	0	-8865	5450	5370	5250	5170	5050	5410	5210	103	1580	500	3700	10	1	20661601	1058	28.76	1.94	12	0.49	178.00	2633.00	6790	20230831	-24.59	3920	20231024	30.61	6050	-15.37	20240109	4060	26.11	20240610	6790	-24.59	20230831	3920	30.61	20231024	4.11	N	226400	500	103 억		371038	N	N	0	N	00	N
11	20240829	151026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-120	5	-2.27	488151860	95241	75.69	5260	5340	5020	6870	3710	5290	5123.23	1.80	0	-5560	5450	5370	5250	5170	5050	5410	5210	103	1580	500	3700	10	1	20661601	1068	29.04	1.96	12	0.46	178.00	2633.00	6790	20230831	-23.86	3920	20231024	31.89	6050	-14.55	20240109	4060	27.34	20240610	6790	-23.86	20230831	3920	31.89	20231024	4.11	N	226400	500	103 억		371038	N	N	0	N	00	N
12	20240829	141024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-200	5	-3.78	395116120	76907	61.12	5260	5340	5040	6870	3710	5290	5135.04	1.80	0	-4718	5450	5370	5250	5170	5050	5410	5210	103	1580	500	3700	10	1	20661601	1052	28.60	1.93	12	0.37	178.00	2633.00	6790	20230831	-25.04	3920	20231024	29.85	6050	-15.87	20240109	4060	25.37	20240610	6790	-25.04	20230831	3920	29.85	20231024	4.11	N	226400	500	103 억		371038	N	N	0	N	00	N
13	20240829	131026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-160	5	-3.02	310674690	60240	47.87	5260	5340	5070	6870	3710	5290	5154.45	1.80	0	-6544	5450	5370	5250	5170	5050	5410	5210	103	1580	500	3700	10	1	20661601	1060	28.82	1.95	12	0.29	178.00	2633.00	6790	20230831	-24.45	3920	20231024	30.87	6050	-15.21	20240109	4060	26.35	20240610	6790	-24.45	20230831	3920	30.87	20231024	4.11	N	226400	500	103 억		371038	N	N	0	N	00	N
14	20240829	121026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-140	5	-2.65	281007450	54430	43.26	5260	5340	5070	6870	3710	5290	5159.72	1.80	0	-4239	5450	5370	5250	5170	5050	5410	5210	103	1580	500	3700	10	1	20661601	1064	28.93	1.96	12	0.26	178.00	2633.00	6790	20230831	-24.15	3920	20231024	31.38	6050	-14.88	20240109	4060	26.85	20240610	6790	-24.15	20230831	3920	31.38	20231024	4.11	N	226400	500	103 억		371038	N	N	0	N	00	N
15	20240829	111025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-210	5	-3.97	254290930	49194	39.09	5260	5340	5070	6870	3710	5290	5165.97	1.80	0	-3791	5450	5370	5250	5170	5050	5410	5210	103	1580	500	3700	10	1	20661601	1050	28.54	1.93	12	0.24	178.00	2633.00	6790	20230831	-25.18	3920	20231024	29.59	6050	-16.03	20240109	4060	25.12	20240610	6790	-25.18	20230831	3920	29.59	20231024	4.11	N	226400	500	103 억		371038	N	N	0	N	00	N
16	20240829	101019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-60	5	-1.13	104739960	20050	15.93	5260	5340	5180	6870	3710	5290	5219.51	1.80	0	-1204	5450	5370	5250	5170	5050	5410	5210	103	1580	500	3700	10	1	20661601	1081	29.38	1.99	12	0.10	178.00	2633.00	6790	20230831	-22.97	3920	20231024	33.42	6050	-13.55	20240109	4060	28.82	20240610	6790	-22.97	20230831	3920	33.42	20231024	4.11	N	226400	500	103 억		371038	N	N	0	N	00	N
17	20240829	091023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-40	5	-0.76	39868810	7619	6.05	5260	5340	5200	6870	3710	5290	5221.48	1.80	0	1332	5450	5370	5250	5170	5050	5410	5210	103	1580	500	3700	10	1	20661601	1085	29.49	1.99	12	0.04	178.00	2633.00	6790	20230831	-22.68	3920	20231024	33.93	6050	-13.22	20240109	4060	29.31	20240610	6790	-22.68	20230831	3920	33.93	20231024	4.11	N	226400	500	103 억		371038	N	N	0	N	00	N
18	20240828	160950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	140	2	2.72	659642580	125766	41.48	5150	5330	5130	6690	3610	5150	5244.96	1.67	0	28009	5540	5345	5165	4970	4790	5255	4880	103	1540	500	3600	10	1	20661601	1093	29.72	2.01	12	0.61	178.00	2633.00	6790	20230831	-22.09	3920	20231024	34.95	6050	-12.56	20240109	4060	30.30	20240610	6790	-22.09	20230831	3920	34.95	20231024	4.19	N	226400	500	103 억		344842	N	N	0	N	00	N
19	20240828	150958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	140	2	2.72	652115500	124343	41.01	5150	5330	5130	6690	3610	5150	5244.49	1.67	0	28030	5540	5345	5165	4970	4790	5255	4880	103	1540	500	3600	10	1	20661601	1093	29.72	2.01	12	0.60	178.00	2633.00	6790	20230831	-22.09	3920	20231024	34.95	6050	-12.56	20240109	4060	30.30	20240610	6790	-22.09	20230831	3920	34.95	20231024	4.19	N	226400	500	103 억		344842	N	N	0	N	00	N
20	20240828	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	90	2	1.75	592367380	112978	37.26	5150	5330	5130	6690	3610	5150	5243.21	1.67	0	23488	5540	5345	5165	4970	4790	5255	4880	103	1540	500	3600	10	1	20661601	1083	29.44	1.99	12	0.55	178.00	2633.00	6790	20230831	-22.83	3920	20231024	33.67	6050	-13.39	20240109	4060	29.06	20240610	6790	-22.83	20230831	3920	33.67	20231024	4.19	N	226400	500	103 억		344842	N	N	0	N	00	N
21	20240828	130956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	100	2	1.94	418871160	80072	26.41	5150	5330	5130	6690	3610	5150	5231.18	1.67	0	12749	5540	5345	5165	4970	4790	5255	4880	103	1540	500	3600	10	1	20661601	1085	29.49	1.99	12	0.39	178.00	2633.00	6790	20230831	-22.68	3920	20231024	33.93	6050	-13.22	20240109	4060	29.31	20240610	6790	-22.68	20230831	3920	33.93	20231024	4.19	N	226400	500	103 억		344842	N	N	0	N	00	N
22	20240828	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	100	2	1.94	355870260	68020	22.43	5150	5330	5130	6690	3610	5150	5231.85	1.67	0	11513	5540	5345	5165	4970	4790	5255	4880	103	1540	500	3600	10	1	20661601	1085	29.49	1.99	12	0.33	178.00	2633.00	6790	20230831	-22.68	3920	20231024	33.93	6050	-13.22	20240109	4060	29.31	20240610	6790	-22.68	20230831	3920	33.93	20231024	4.19	N	226400	500	103 억		344842	N	N	0	N	00	N
23	20240828	110954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	70	2	1.36	314892380	60174	19.85	5150	5330	5130	6690	3610	5150	5233.03	1.67	0	13640	5540	5345	5165	4970	4790	5255	4880	103	1540	500	3600	10	1	20661601	1079	29.33	1.98	12	0.29	178.00	2633.00	6790	20230831	-23.12	3920	20231024	33.16	6050	-13.72	20240109	4060	28.57	20240610	6790	-23.12	20230831	3920	33.16	20231024	4.19	N	226400	500	103 억		344842	N	N	0	N	00	N
24	20240828	101022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	130	2	2.52	237404560	45393	14.97	5150	5330	5130	6690	3610	5150	5229.98	1.67	0	18381	5540	5345	5165	4970	4790	5255	4880	103	1540	500	3600	10	1	20661601	1091	29.66	2.01	12	0.22	178.00	2633.00	6790	20230831	-22.24	3920	20231024	34.69	6050	-12.73	20240109	4060	30.05	20240610	6790	-22.24	20230831	3920	34.69	20231024	4.19	N	226400	500	103 억		344842	N	N	0	N	00	N
25	20240828	091012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	10	2	0.19	42979330	8327	2.75	5150	5190	5130	6690	3610	5150	5161.44	1.67	0	3117	5540	5345	5165	4970	4790	5255	4880	103	1540	500	3600	10	1	20661601	1066	28.99	1.96	12	0.04	178.00	2633.00	6790	20230831	-24.01	3920	20231024	31.63	6050	-14.71	20240109	4060	27.09	20240610	6790	-24.01	20230831	3920	31.63	20231024	4.19	N	226400	500	103 억		344842	N	N	0	N	00	N
26	20240827	160951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-210	5	-3.92	1550186365	303197	257.76	5310	5360	4985	6960	3760	5360	5112.68	1.50	0	28830	5580	5470	5370	5260	5160	5420	5210	103	1600	500	3750	10	1	20661601	1064	28.93	1.96	12	1.47	178.00	2633.00	6790	20230831	-24.15	3920	20231024	31.38	6050	-14.88	20240109	4060	26.85	20240610	6790	-24.15	20230831	3920	31.38	20231024	4.12	N	226400	500	103 억		309383	N	N	0	N	00	N
27	20240827	150955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-220	5	-4.10	1489667765	291420	247.75	5310	5360	4985	6960	3760	5360	5111.76	1.50	0	31986	5580	5470	5370	5260	5160	5420	5210	103	1600	500	3750	10	1	20661601	1062	28.88	1.95	12	1.41	178.00	2633.00	6790	20230831	-24.30	3920	20231024	31.12	6050	-15.04	20240109	4060	26.60	20240610	6790	-24.30	20230831	3920	31.12	20231024	4.12	N	226400	500	103 억		309383	N	N	0	N	00	N
28	20240827	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-340	5	-6.34	1163076855	227292	193.23	5310	5360	4985	6960	3760	5360	5117.10	1.50	0	16809	5580	5470	5370	5260	5160	5420	5210	103	1600	500	3750	10	1	20661601	1037	28.20	1.91	12	1.10	178.00	2633.00	6790	20230831	-26.07	3920	20231024	28.06	6050	-17.02	20240109	4060	23.65	20240610	6790	-26.07	20230831	3920	28.06	20231024	4.12	N	226400	500	103 억		309383	N	N	0	N	00	N
29	20240827	131001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-240	5	-4.48	827881230	160645	136.57	5310	5360	5050	6960	3760	5360	5153.48	1.50	0	8480	5580	5470	5370	5260	5160	5420	5210	103	1600	500	3750	10	1	20661601	1058	28.76	1.94	12	0.78	178.00	2633.00	6790	20230831	-24.59	3920	20231024	30.61	6050	-15.37	20240109	4060	26.11	20240610	6790	-24.59	20230831	3920	30.61	20231024	4.12	N	226400	500	103 억		309383	N	N	0	N	00	N
30	20240827	121003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-230	5	-4.29	711546930	137805	117.15	5310	5360	5050	6960	3760	5360	5163.43	1.50	0	7301	5580	5470	5370	5260	5160	5420	5210	103	1600	500	3750	10	1	20661601	1060	28.82	1.95	12	0.67	178.00	2633.00	6790	20230831	-24.45	3920	20231024	30.87	6050	-15.21	20240109	4060	26.35	20240610	6790	-24.45	20230831	3920	30.87	20231024	4.12	N	226400	500	103 억		309383	N	N	0	N	00	N
31	20240827	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-180	5	-3.36	473717840	91152	77.49	5310	5360	5100	6960	3760	5360	5197.01	1.50	0	453	5580	5470	5370	5260	5160	5420	5210	103	1600	500	3750	10	1	20661601	1070	29.10	1.97	12	0.44	178.00	2633.00	6790	20230831	-23.71	3920	20231024	32.14	6050	-14.38	20240109	4060	27.59	20240610	6790	-23.71	20230831	3920	32.14	20231024	4.12	N	226400	500	103 억		309383	N	N	0	N	00	N
32	20240827	100957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-140	5	-2.61	206678780	39647	33.71	5310	5360	5150	6960	3760	5360	5212.97	1.50	0	4335	5580	5470	5370	5260	5160	5420	5210	103	1600	500	3750	10	1	20661601	1079	29.33	1.98	12	0.19	178.00	2633.00	6790	20230831	-23.12	3920	20231024	33.16	6050	-13.72	20240109	4060	28.57	20240610	6790	-23.12	20230831	3920	33.16	20231024	4.12	N	226400	500	103 억		309383	N	N	0	N	00	N
33	20240827	090958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-50	5	-0.93	27609540	5232	4.45	5310	5360	5250	6960	3760	5360	5277.05	1.50	0	-227	5580	5470	5370	5260	5160	5420	5210	103	1600	500	3750	10	1	20661601	1097	29.83	2.02	12	0.03	178.00	2633.00	6790	20230831	-21.80	3920	20231024	35.46	6050	-12.23	20240109	4060	30.79	20240610	6790	-21.80	20230831	3920	35.46	20231024	4.12	N	226400	500	103 억		309383	N	N	0	N	00	N
34	20240826	160942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-10	5	-0.19	629312650	117567	143.88	5380	5480	5270	6980	3760	5370	5352.80	1.41	0	13636	5516	5442	5396	5322	5276	5420	5300	103	1610	500	3750	10	1	20661601	1107	30.11	2.04	12	0.57	178.00	2633.00	6790	20230831	-21.06	3920	20231024	36.73	6050	-11.40	20240109	4060	32.02	20240610	6790	-21.06	20230831	3920	36.73	20231024	4.15	N	226400	500	103 억		292035	N	N	0	N	00	N
35	20240826	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-30	5	-0.56	543474420	101432	124.13	5380	5480	5270	6980	3760	5370	5358.02	1.41	0	5876	5516	5442	5396	5322	5276	5420	5300	103	1610	500	3750	10	1	20661601	1103	30.00	2.03	12	0.49	178.00	2633.00	6790	20230831	-21.35	3920	20231024	36.22	6050	-11.74	20240109	4060	31.53	20240610	6790	-21.35	20230831	3920	36.22	20231024	4.15	N	226400	500	103 억		292035	N	N	0	N	00	N
36	20240826	140955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-10	5	-0.19	446563820	83193	101.81	5380	5480	5270	6980	3760	5370	5367.81	1.41	0	3038	5516	5442	5396	5322	5276	5420	5300	103	1610	500	3750	10	1	20661601	1107	30.11	2.04	12	0.40	178.00	2633.00	6790	20230831	-21.06	3920	20231024	36.73	6050	-11.40	20240109	4060	32.02	20240610	6790	-21.06	20230831	3920	36.73	20231024	4.15	N	226400	500	103 억		292035	N	N	0	N	00	N
37	20240826	130955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-50	5	-0.93	398139860	74127	90.72	5380	5480	5270	6980	3760	5370	5371.05	1.41	0	9140	5516	5442	5396	5322	5276	5420	5300	103	1610	500	3750	10	1	20661601	1099	29.89	2.02	12	0.36	178.00	2633.00	6790	20230831	-21.65	3920	20231024	35.71	6050	-12.07	20240109	4060	31.03	20240610	6790	-21.65	20230831	3920	35.71	20231024	4.15	N	226400	500	103 억		292035	N	N	0	N	00	N
38	20240826	120949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-40	5	-0.74	362173500	67358	82.43	5380	5480	5270	6980	3760	5370	5376.84	1.41	0	11392	5516	5442	5396	5322	5276	5420	5300	103	1610	500	3750	10	1	20661601	1101	29.94	2.02	12	0.33	178.00	2633.00	6790	20230831	-21.50	3920	20231024	35.97	6050	-11.90	20240109	4060	31.28	20240610	6790	-21.50	20230831	3920	35.97	20231024	4.15	N	226400	500	103 억		292035	N	N	0	N	00	N
39	20240826	110953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	20	2	0.37	227672130	42024	51.43	5380	5480	5330	6980	3760	5370	5417.67	1.41	0	10177	5516	5442	5396	5322	5276	5420	5300	103	1610	500	3750	10	1	20661601	1114	30.28	2.05	12	0.20	178.00	2633.00	6790	20230831	-20.62	3920	20231024	37.50	6050	-10.91	20240109	4060	32.76	20240610	6790	-20.62	20230831	3920	37.50	20231024	4.15	N	226400	500	103 억		292035	N	N	0	N	00	N
40	20240826	100954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	30	2	0.56	194754360	35912	43.95	5380	5480	5330	6980	3760	5370	5423.10	1.41	0	10674	5516	5442	5396	5322	5276	5420	5300	103	1610	500	3750	10	1	20661601	1116	30.34	2.05	12	0.17	178.00	2633.00	6790	20230831	-20.47	3920	20231024	37.76	6050	-10.74	20240109	4060	33.00	20240610	6790	-20.47	20230831	3920	37.76	20231024	4.15	N	226400	500	103 억		292035	N	N	0	N	00	N
41	20240826	090948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	80	2	1.49	121286200	22251	27.23	5380	5480	5380	6980	3760	5370	5450.82	1.41	0	11800	5516	5442	5396	5322	5276	5420	5300	103	1610	500	3750	10	1	20661601	1126	30.62	2.07	12	0.11	178.00	2633.00	6790	20230831	-19.73	3920	20231024	39.03	6050	-9.92	20240109	4060	34.24	20240610	6790	-19.73	20230831	3920	39.03	20231024	4.15	N	226400	500	103 억		292035	N	N	0	N	00	N
42	20240823	160944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	-50	5	-0.92	440068950	81403	51.36	5380	5470	5350	7040	3800	5420	5406.25	1.47	0	-8493	5680	5550	5480	5350	5280	5515	5315	103	1620	500	3790	10	1	20661601	1110	30.17	2.04	12	0.39	178.00	2633.00	6790	20230831	-20.91	3920	20231024	36.99	6050	-11.24	20240109	4060	32.27	20240610	6790	-20.91	20230831	3920	36.99	20231024	3.97	N	226400	500	103 억		303801	N	N	0	N	00	N
43	20240823	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	0	3	0.00	418114740	77320	48.79	5380	5470	5350	7040	3800	5420	5407.59	1.47	0	-7375	5680	5550	5480	5350	5280	5515	5315	103	1620	500	3790	10	1	20661601	1120	30.45	2.06	12	0.37	178.00	2633.00	6790	20230831	-20.18	3920	20231024	38.27	6050	-10.41	20240109	4060	33.50	20240610	6790	-20.18	20230831	3920	38.27	20231024	3.97	N	226400	500	103 억		303801	N	N	0	N	00	N
44	20240823	140952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	-40	5	-0.74	294617390	54476	34.37	5380	5470	5360	7040	3800	5420	5408.21	1.47	0	-2999	5680	5550	5480	5350	5280	5515	5315	103	1620	500	3790	10	1	20661601	1112	30.22	2.04	12	0.26	178.00	2633.00	6790	20230831	-20.77	3920	20231024	37.24	6050	-11.07	20240109	4060	32.51	20240610	6790	-20.77	20230831	3920	37.24	20231024	3.97	N	226400	500	103 억		303801	N	N	0	N	00	N
45	20240823	130951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	-30	5	-0.55	251489660	46453	29.31	5380	5470	5360	7040	3800	5420	5413.85	1.47	0	-2728	5680	5550	5480	5350	5280	5515	5315	103	1620	500	3790	10	1	20661601	1114	30.28	2.05	12	0.22	178.00	2633.00	6790	20230831	-20.62	3920	20231024	37.50	6050	-10.91	20240109	4060	32.76	20240610	6790	-20.62	20230831	3920	37.50	20231024	3.97	N	226400	500	103 억		303801	N	N	0	N	00	N
46	20240823	120950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	10	2	0.18	230020140	42478	26.80	5380	5470	5360	7040	3800	5420	5415.04	1.47	0	-2074	5680	5550	5480	5350	5280	5515	5315	103	1620	500	3790	10	1	20661601	1122	30.51	2.06	12	0.21	178.00	2633.00	6790	20230831	-20.03	3920	20231024	38.52	6050	-10.25	20240109	4060	33.74	20240610	6790	-20.03	20230831	3920	38.52	20231024	3.97	N	226400	500	103 억		303801	N	N	0	N	00	N
47	20240823	110947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-20	5	-0.37	217297310	40124	25.32	5380	5470	5360	7040	3800	5420	5415.64	1.47	0	-1429	5680	5550	5480	5350	5280	5515	5315	103	1620	500	3790	10	1	20661601	1116	30.34	2.05	12	0.19	178.00	2633.00	6790	20230831	-20.47	3920	20231024	37.76	6050	-10.74	20240109	4060	33.00	20240610	6790	-20.47	20230831	3920	37.76	20231024	3.97	N	226400	500	103 억		303801	N	N	0	N	00	N
48	20240823	100951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	10	2	0.18	154214380	28430	17.94	5380	5470	5380	7040	3800	5420	5424.35	1.47	0	-1034	5680	5550	5480	5350	5280	5515	5315	103	1620	500	3790	10	1	20661601	1122	30.51	2.06	12	0.14	178.00	2633.00	6790	20230831	-20.03	3920	20231024	38.52	6050	-10.25	20240109	4060	33.74	20240610	6790	-20.03	20230831	3920	38.52	20231024	3.97	N	226400	500	103 억		303801	N	N	0	N	00	N
49	20240823	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	0	3	0.00	20390990	3772	2.38	5380	5430	5380	7040	3800	5420	5405.88	1.47	0	259	5680	5550	5480	5350	5280	5515	5315	103	1620	500	3790	10	1	20661601	1120	30.45	2.06	12	0.02	178.00	2633.00	6790	20230831	-20.18	3920	20231024	38.27	6050	-10.41	20240109	4060	33.50	20240610	6790	-20.18	20230831	3920	38.27	20231024	3.97	N	226400	500	103 억		303801	N	N	0	N	00	N
50	20240822	160944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-120	5	-2.17	871937910	158480	55.20	5540	5610	5410	7200	3880	5540	5502.14	1.58	0	-21056	5773	5656	5453	5336	5133	5715	5395	103	1660	500	3870	10	1	20661601	1120	30.45	2.06	12	0.77	178.00	2633.00	6820	20230816	-20.53	3920	20231024	38.27	6050	-10.41	20240109	4060	33.50	20240610	6790	-20.18	20230831	3920	38.27	20231024	4.01	N	226400	500	103 억		326417	N	N	0	N	00	N
51	20240822	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	-90	5	-1.62	837921460	152211	53.02	5540	5610	5410	7200	3880	5540	5505.00	1.58	0	-20568	5773	5656	5453	5336	5133	5715	5395	103	1660	500	3870	10	1	20661601	1126	30.62	2.07	12	0.74	178.00	2633.00	6820	20230816	-20.09	3920	20231024	39.03	6050	-9.92	20240109	4060	34.24	20240610	6790	-19.73	20230831	3920	39.03	20231024	4.01	N	226400	500	103 억		326417	N	N	0	N	00	N
52	20240822	140953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	-50	5	-0.90	701852750	127183	44.30	5540	5610	5450	7200	3880	5540	5518.45	1.58	0	-9001	5773	5656	5453	5336	5133	5715	5395	103	1660	500	3870	10	1	20661601	1134	30.84	2.09	12	0.62	178.00	2633.00	6820	20230816	-19.50	3920	20231024	40.05	6050	-9.26	20240109	4060	35.22	20240610	6790	-19.15	20230831	3920	40.05	20231024	4.01	N	226400	500	103 억		326417	N	N	0	N	00	N
53	20240822	130953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	-70	5	-1.26	663743470	120223	41.88	5540	5610	5450	7200	3880	5540	5520.94	1.58	0	-6942	5773	5656	5453	5336	5133	5715	5395	103	1660	500	3870	10	1	20661601	1130	30.73	2.08	12	0.58	178.00	2633.00	6820	20230816	-19.79	3920	20231024	39.54	6050	-9.59	20240109	4060	34.73	20240610	6790	-19.44	20230831	3920	39.54	20231024	4.01	N	226400	500	103 억		326417	N	N	0	N	00	N
54	20240822	120957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	-50	5	-0.90	610840580	110528	38.50	5540	5610	5450	7200	3880	5540	5526.57	1.58	0	-4748	5773	5656	5453	5336	5133	5715	5395	103	1660	500	3870	10	1	20661601	1134	30.84	2.09	12	0.53	178.00	2633.00	6820	20230816	-19.50	3920	20231024	40.05	6050	-9.26	20240109	4060	35.22	20240610	6790	-19.15	20230831	3920	40.05	20231024	4.01	N	226400	500	103 억		326417	N	N	0	N	00	N
55	20240822	110947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-80	5	-1.44	543236190	98151	34.19	5540	5610	5450	7200	3880	5540	5534.70	1.58	0	-1015	5773	5656	5453	5336	5133	5715	5395	103	1660	500	3870	10	1	20661601	1128	30.67	2.07	12	0.48	178.00	2633.00	6820	20230816	-19.94	3920	20231024	39.29	6050	-9.75	20240109	4060	34.48	20240610	6790	-19.59	20230831	3920	39.29	20231024	4.01	N	226400	500	103 억		326417	N	N	0	N	00	N
56	20240822	100947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	-60	5	-1.08	433381960	78080	27.20	5540	5610	5480	7200	3880	5540	5550.49	1.58	0	3727	5773	5656	5453	5336	5133	5715	5395	103	1660	500	3870	10	1	20661601	1132	30.79	2.08	12	0.38	178.00	2633.00	6820	20230816	-19.65	3920	20231024	39.80	6050	-9.42	20240109	4060	34.98	20240610	6790	-19.29	20230831	3920	39.80	20231024	4.01	N	226400	500	103 억		326417	N	N	0	N	00	N
57	20240822	090947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	50	2	0.90	120341000	21610	7.53	5540	5600	5540	7200	3880	5540	5568.76	1.58	0	4059	5773	5656	5453	5336	5133	5715	5395	103	1660	500	3870	10	1	20661601	1155	31.40	2.12	12	0.10	178.00	2633.00	6820	20230816	-18.04	3920	20231024	42.60	6050	-7.60	20240109	4060	37.68	20240610	6790	-17.67	20230831	3920	42.60	20231024	4.01	N	226400	500	103 억		326417	N	N	0	N	00	N
58	20240821	160942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	160	2	2.97	1564279260	285847	230.76	5350	5570	5250	6990	3770	5380	5472.41	1.58	0	1437	5493	5436	5373	5316	5253	5465	5345	103	1610	500	3760	10	1	20661601	1145	31.12	2.10	12	1.38	178.00	2633.00	6990	20230814	-20.74	3920	20231024	41.33	6050	-8.43	20240109	4060	36.45	20240610	6790	-18.41	20230831	3920	41.33	20231024	3.95	N	226400	500	103 억		326928	N	N	0	N	00	N
59	20240821	150955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	170	2	3.16	1498350030	273959	221.16	5350	5570	5250	6990	3770	5380	5469.25	1.58	0	214	5493	5436	5373	5316	5253	5465	5345	103	1610	500	3760	10	1	20661601	1147	31.18	2.11	12	1.33	178.00	2633.00	6990	20230814	-20.60	3920	20231024	41.58	6050	-8.26	20240109	4060	36.70	20240610	6790	-18.26	20230831	3920	41.58	20231024	3.95	N	226400	500	103 억		326928	N	N	0	N	00	N
60	20240821	140952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	150	2	2.79	1214456070	222829	179.89	5350	5550	5250	6990	3770	5380	5450.17	1.58	0	-1429	5493	5436	5373	5316	5253	5465	5345	103	1610	500	3760	10	1	20661601	1143	31.07	2.10	12	1.08	178.00	2633.00	6990	20230814	-20.89	3920	20231024	41.07	6050	-8.60	20240109	4060	36.21	20240610	6790	-18.56	20230831	3920	41.07	20231024	3.95	N	226400	500	103 억		326928	N	N	0	N	00	N
61	20240821	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	80	2	1.49	908968030	167403	135.14	5350	5540	5250	6990	3770	5380	5429.82	1.58	0	-1121	5493	5436	5373	5316	5253	5465	5345	103	1610	500	3760	10	1	20661601	1128	30.67	2.07	12	0.81	178.00	2633.00	6990	20230814	-21.89	3920	20231024	39.29	6050	-9.75	20240109	4060	34.48	20240610	6790	-19.59	20230831	3920	39.29	20231024	3.95	N	226400	500	103 억		326928	N	N	0	N	00	N
62	20240821	120957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	120	2	2.23	799210550	147320	118.93	5350	5540	5250	6990	3770	5380	5425.00	1.58	0	-1420	5493	5436	5373	5316	5253	5465	5345	103	1610	500	3760	10	1	20661601	1136	30.90	2.09	12	0.71	178.00	2633.00	6990	20230814	-21.32	3920	20231024	40.31	6050	-9.09	20240109	4060	35.47	20240610	6790	-19.00	20230831	3920	40.31	20231024	3.95	N	226400	500	103 억		326928	N	N	0	N	00	N
63	20240821	110951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	80	2	1.49	373729820	69694	56.26	5350	5470	5250	6990	3770	5380	5362.44	1.58	0	868	5493	5436	5373	5316	5253	5465	5345	103	1610	500	3760	10	1	20661601	1128	30.67	2.07	12	0.34	178.00	2633.00	6990	20230814	-21.89	3920	20231024	39.29	6050	-9.75	20240109	4060	34.48	20240610	6790	-19.59	20230831	3920	39.29	20231024	3.95	N	226400	500	103 억		326928	N	N	0	N	00	N
64	20240821	100956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	0	3	0.00	172868420	32484	26.22	5350	5400	5250	6990	3770	5380	5321.65	1.58	0	2936	5493	5436	5373	5316	5253	5465	5345	103	1610	500	3760	10	1	20661601	1112	30.22	2.04	12	0.16	178.00	2633.00	6990	20230814	-23.03	3920	20231024	37.24	6050	-11.07	20240109	4060	32.51	20240610	6790	-20.77	20230831	3920	37.24	20231024	3.95	N	226400	500	103 억		326928	N	N	0	N	00	N
65	20240821	090947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-100	5	-1.86	22831270	4322	3.49	5350	5350	5250	6990	3770	5380	5282.57	1.58	0	1491	5493	5436	5373	5316	5253	5465	5345	103	1610	500	3760	10	1	20661601	1091	29.66	2.01	12	0.02	178.00	2633.00	6990	20230814	-24.46	3920	20231024	34.69	6050	-12.73	20240109	4060	30.05	20240610	6790	-22.24	20230831	3920	34.69	20231024	3.95	N	226400	500	103 억		326928	N	N	0	N	00	N
66	20240820	160936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	50	2	0.94	666923850	123838	88.35	5340	5430	5310	6920	3740	5330	5385.46	1.46	0	25917	5543	5436	5313	5206	5083	5375	5145	103	1590	500	3730	10	1	20661601	1112	30.22	2.04	12	0.60	178.00	2633.00	6990	20230814	-23.03	3920	20231024	37.24	6050	-11.07	20240109	4060	32.51	20240610	6790	-20.77	20230831	3920	37.24	20231024	3.96	N	226400	500	103 억		302578	N	N	0	N	00	N
67	20240820	150947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	50	2	0.94	647382550	120205	85.76	5340	5430	5310	6920	3740	5330	5385.65	1.46	0	28439	5543	5436	5313	5206	5083	5375	5145	103	1590	500	3730	10	1	20661601	1112	30.22	2.04	12	0.58	178.00	2633.00	6990	20230814	-23.03	3920	20231024	37.24	6050	-11.07	20240109	4060	32.51	20240610	6790	-20.77	20230831	3920	37.24	20231024	3.96	N	226400	500	103 억		302578	N	N	0	N	00	N
68	20240820	140945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	60	2	1.13	620561010	115208	82.19	5340	5430	5310	6920	3740	5330	5386.44	1.46	0	28745	5543	5436	5313	5206	5083	5375	5145	103	1590	500	3730	10	1	20661601	1114	30.28	2.05	12	0.56	178.00	2633.00	6990	20230814	-22.89	3920	20231024	37.50	6050	-10.91	20240109	4060	32.76	20240610	6790	-20.62	20230831	3920	37.50	20231024	3.96	N	226400	500	103 억		302578	N	N	0	N	00	N
69	20240820	130947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	40	2	0.75	543161350	100785	71.90	5340	5430	5310	6920	3740	5330	5389.31	1.46	0	30396	5543	5436	5313	5206	5083	5375	5145	103	1590	500	3730	10	1	20661601	1110	30.17	2.04	12	0.49	178.00	2633.00	6990	20230814	-23.18	3920	20231024	36.99	6050	-11.24	20240109	4060	32.27	20240610	6790	-20.91	20230831	3920	36.99	20231024	3.96	N	226400	500	103 억		302578	N	N	0	N	00	N
70	20240820	120941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	50	2	0.94	508326060	94304	67.28	5340	5430	5310	6920	3740	5330	5390.29	1.46	0	29766	5543	5436	5313	5206	5083	5375	5145	103	1590	500	3730	10	1	20661601	1112	30.22	2.04	12	0.46	178.00	2633.00	6990	20230814	-23.03	3920	20231024	37.24	6050	-11.07	20240109	4060	32.51	20240610	6790	-20.77	20230831	3920	37.24	20231024	3.96	N	226400	500	103 억		302578	N	N	0	N	00	N
71	20240820	110939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	60	2	1.13	397099530	73730	52.60	5340	5420	5310	6920	3740	5330	5385.86	1.46	0	23130	5543	5436	5313	5206	5083	5375	5145	103	1590	500	3730	10	1	20661601	1114	30.28	2.05	12	0.36	178.00	2633.00	6990	20230814	-22.89	3920	20231024	37.50	6050	-10.91	20240109	4060	32.76	20240610	6790	-20.62	20230831	3920	37.50	20231024	3.96	N	226400	500	103 억		302578	N	N	0	N	00	N
72	20240820	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	20	2	0.38	185743960	34577	24.67	5340	5410	5310	6920	3740	5330	5371.89	1.46	0	4052	5543	5436	5313	5206	5083	5375	5145	103	1590	500	3730	10	1	20661601	1105	30.06	2.03	12	0.17	178.00	2633.00	6990	20230814	-23.46	3920	20231024	36.48	6050	-11.57	20240109	4060	31.77	20240610	6790	-21.21	20230831	3920	36.48	20231024	3.96	N	226400	500	103 억		302578	N	N	0	N	00	N
73	20240820	090940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	30	2	0.56	19512820	3658	2.61	5340	5370	5310	6920	3740	5330	5334.29	1.46	0	-980	5543	5436	5313	5206	5083	5375	5145	103	1590	500	3730	10	1	20661601	1107	30.11	2.04	12	0.02	178.00	2633.00	6990	20230814	-23.32	3920	20231024	36.73	6050	-11.40	20240109	4060	32.02	20240610	6790	-21.06	20230831	3920	36.73	20231024	3.96	N	226400	500	103 억		302578	N	N	0	N	00	N
74	20240819	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-50	5	-0.93	730395260	138155	70.35	5400	5420	5190	6990	3770	5380	5286.59	1.56	0	-20766	5540	5460	5330	5250	5120	5500	5290	103	1610	500	3760	10	1	20661601	1101	29.94	2.02	12	0.67	178.00	2633.00	6990	20230814	-23.75	3920	20231024	35.97	6050	-11.90	20240109	4060	31.28	20240610	6790	-21.50	20230831	3920	35.97	20231024	3.92	N	226400	500	103 억		323345	N	N	0	N	00	N
75	20240819	150938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-40	5	-0.74	535212570	101576	51.73	5400	5420	5190	6990	3770	5380	5269.08	1.56	0	-19076	5540	5460	5330	5250	5120	5500	5290	103	1610	500	3760	10	1	20661601	1103	30.00	2.03	12	0.49	178.00	2633.00	6990	20230814	-23.61	3920	20231024	36.22	6050	-11.74	20240109	4060	31.53	20240610	6790	-21.35	20230831	3920	36.22	20231024	3.92	N	226400	500	103 억		323345	N	N	0	N	00	N
76	20240819	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-130	5	-2.42	374608840	71234	36.28	5400	5420	5190	6990	3770	5380	5258.85	1.56	0	-10932	5540	5460	5330	5250	5120	5500	5290	103	1610	500	3760	10	1	20661601	1085	29.49	1.99	12	0.34	178.00	2633.00	6990	20230814	-24.89	3920	20231024	33.93	6050	-13.22	20240109	4060	29.31	20240610	6790	-22.68	20230831	3920	33.93	20231024	3.92	N	226400	500	103 억		323345	N	N	0	N	00	N
77	20240819	130934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-180	5	-3.35	332048100	63099	32.13	5400	5420	5190	6990	3770	5380	5262.34	1.56	0	-10778	5540	5460	5330	5250	5120	5500	5290	103	1610	500	3760	10	1	20661601	1074	29.21	1.97	12	0.31	178.00	2633.00	6990	20230814	-25.61	3920	20231024	32.65	6050	-14.05	20240109	4060	28.08	20240610	6790	-23.42	20230831	3920	32.65	20231024	3.92	N	226400	500	103 억		323345	N	N	0	N	00	N
78	20240819	120934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-120	5	-2.23	211244990	39916	20.33	5400	5420	5220	6990	3770	5380	5292.24	1.56	0	-5659	5540	5460	5330	5250	5120	5500	5290	103	1610	500	3760	10	1	20661601	1087	29.55	2.00	12	0.19	178.00	2633.00	6990	20230814	-24.75	3920	20231024	34.18	6050	-13.06	20240109	4060	29.56	20240610	6790	-22.53	20230831	3920	34.18	20231024	3.92	N	226400	500	103 억		323345	N	N	0	N	00	N
79	20240819	110935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-100	5	-1.86	199706850	37720	19.21	5400	5420	5220	6990	3770	5380	5294.46	1.56	0	-6538	5540	5460	5330	5250	5120	5500	5290	103	1610	500	3760	10	1	20661601	1091	29.66	2.01	12	0.18	178.00	2633.00	6990	20230814	-24.46	3920	20231024	34.69	6050	-12.73	20240109	4060	30.05	20240610	6790	-22.24	20230831	3920	34.69	20231024	3.92	N	226400	500	103 억		323345	N	N	0	N	00	N
80	20240819	100936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-140	5	-2.60	164839810	31071	15.82	5400	5420	5220	6990	3770	5380	5305.26	1.56	0	-6951	5540	5460	5330	5250	5120	5500	5290	103	1610	500	3760	10	1	20661601	1083	29.44	1.99	12	0.15	178.00	2633.00	6990	20230814	-25.04	3920	20231024	33.67	6050	-13.39	20240109	4060	29.06	20240610	6790	-22.83	20230831	3920	33.67	20231024	3.92	N	226400	500	103 억		323345	N	N	0	N	00	N
81	20240819	090934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-50	5	-0.93	14649760	2725	1.39	5400	5420	5300	6990	3770	5380	5376.06	1.56	0	-1708	5540	5460	5330	5250	5120	5500	5290	103	1610	500	3760	10	1	20661601	1101	29.94	2.02	12	0.01	178.00	2633.00	6990	20230814	-23.75	3920	20231024	35.97	6050	-11.90	20240109	4060	31.28	20240610	6790	-21.50	20230831	3920	35.97	20231024	3.92	N	226400	500	103 억		323345	N	N	0	N	00	N
82	20240816	160927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	100	2	1.89	1042774900	196065	175.22	5290	5410	5200	6860	3700	5280	5318.45	1.46	0	19999	5486	5382	5286	5182	5086	5335	5135	103	1580	500	3690	10	1	20661601	1112	30.22	2.04	12	0.95	178.00	2633.00	6990	20230814	-23.03	3920	20231024	37.24	6050	-11.07	20240109	4060	32.51	20240610	6820	-21.11	20230816	3920	37.24	20231024	3.85	N	226400	500	103 억		302690	N	N	0	N	00	N
83	20240816	150930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	70	2	1.33	999496090	188007	168.02	5290	5410	5200	6860	3700	5280	5316.27	1.46	0	21599	5486	5382	5286	5182	5086	5335	5135	103	1580	500	3690	10	1	20661601	1105	30.06	2.03	12	0.91	178.00	2633.00	6990	20230814	-23.46	3920	20231024	36.48	6050	-11.57	20240109	4060	31.77	20240610	6820	-21.55	20230816	3920	36.48	20231024	3.85	N	226400	500	103 억		302690	N	N	0	N	00	N
84	20240816	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	100	2	1.89	894702440	168470	150.56	5290	5410	5200	6860	3700	5280	5310.75	1.46	0	21491	5486	5382	5286	5182	5086	5335	5135	103	1580	500	3690	10	1	20661601	1112	30.22	2.04	12	0.82	178.00	2633.00	6990	20230814	-23.03	3920	20231024	37.24	6050	-11.07	20240109	4060	32.51	20240610	6820	-21.11	20230816	3920	37.24	20231024	3.85	N	226400	500	103 억		302690	N	N	0	N	00	N
85	20240816	130936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	60	2	1.14	676281760	127881	114.29	5290	5350	5200	6860	3700	5280	5288.37	1.46	0	28019	5486	5382	5286	5182	5086	5335	5135	103	1580	500	3690	10	1	20661601	1103	30.00	2.03	12	0.62	178.00	2633.00	6990	20230814	-23.61	3920	20231024	36.22	6050	-11.74	20240109	4060	31.53	20240610	6820	-21.70	20230816	3920	36.22	20231024	3.85	N	226400	500	103 억		302690	N	N	0	N	00	N
86	20240816	120930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	30	2	0.57	575184120	108879	97.30	5290	5350	5200	6860	3700	5280	5282.78	1.46	0	19079	5486	5382	5286	5182	5086	5335	5135	103	1580	500	3690	10	1	20661601	1097	29.83	2.02	12	0.53	178.00	2633.00	6990	20230814	-24.03	3920	20231024	35.46	6050	-12.23	20240109	4060	30.79	20240610	6820	-22.14	20230816	3920	35.46	20231024	3.85	N	226400	500	103 억		302690	N	N	0	N	00	N
87	20240816	110934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	10	2	0.19	500626690	94770	84.70	5290	5350	5200	6860	3700	5280	5282.54	1.46	0	21556	5486	5382	5286	5182	5086	5335	5135	103	1580	500	3690	10	1	20661601	1093	29.72	2.01	12	0.46	178.00	2633.00	6990	20230814	-24.32	3920	20231024	34.95	6050	-12.56	20240109	4060	30.30	20240610	6820	-22.43	20230816	3920	34.95	20231024	3.85	N	226400	500	103 억		302690	N	N	0	N	00	N
88	20240816	100931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	20	2	0.38	442985220	83860	74.95	5290	5350	5200	6860	3700	5280	5282.44	1.46	0	19899	5486	5382	5286	5182	5086	5335	5135	103	1580	500	3690	10	1	20661601	1095	29.78	2.01	12	0.41	178.00	2633.00	6990	20230814	-24.18	3920	20231024	35.20	6050	-12.40	20240109	4060	30.54	20240610	6820	-22.29	20230816	3920	35.20	20231024	3.85	N	226400	500	103 억		302690	N	N	0	N	00	N
89	20240816	090933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	10	2	0.19	91596790	17282	15.44	5290	5340	5250	6860	3700	5280	5300.13	1.46	0	4522	5486	5382	5286	5182	5086	5335	5135	103	1580	500	3690	10	1	20661601	1093	29.72	2.01	12	0.08	178.00	2633.00	6990	20230814	-24.32	3920	20231024	34.95	6050	-12.56	20240109	4060	30.30	20240610	6820	-22.43	20230816	3920	34.95	20231024	3.85	N	226400	500	103 억		302690	N	N	0	N	00	N
90	20240814	160932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-30	5	-0.56	587333530	111479	91.27	5340	5390	5190	6900	3720	5310	5268.55	1.46	0	1590	5463	5386	5303	5226	5143	5425	5265	103	1590	500	3710	10	1	20661601	1091	29.66	2.01	12	0.54	178.00	2633.00	6990	20230814	-24.46	3920	20231024	34.69	6050	-12.73	20240109	4060	30.05	20240610	6990	-24.46	20230814	3920	34.69	20231024	3.76	N	226400	500	103 억		302599	N	N	0	N	00	N
91	20240814	150933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-10	5	-0.19	575572200	109251	89.44	5340	5390	5190	6900	3720	5310	5268.34	1.46	0	1790	5463	5386	5303	5226	5143	5425	5265	103	1590	500	3710	10	1	20661601	1095	29.78	2.01	12	0.53	178.00	2633.00	6990	20230814	-24.18	3920	20231024	35.20	6050	-12.40	20240109	4060	30.54	20240610	6990	-24.18	20230814	3920	35.20	20231024	3.76	N	226400	500	103 억		302599	N	N	0	N	00	N
92	20240814	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-10	5	-0.19	543088710	103101	84.41	5340	5390	5190	6900	3720	5310	5267.53	1.46	0	3251	5463	5386	5303	5226	5143	5425	5265	103	1590	500	3710	10	1	20661601	1095	29.78	2.01	12	0.50	178.00	2633.00	6990	20230814	-24.18	3920	20231024	35.20	6050	-12.40	20240109	4060	30.54	20240610	6990	-24.18	20230814	3920	35.20	20231024	3.76	N	226400	500	103 억		302599	N	N	0	N	00	N
93	20240814	130935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-10	5	-0.19	513737050	97540	79.86	5340	5390	5190	6900	3720	5310	5266.93	1.46	0	2767	5463	5386	5303	5226	5143	5425	5265	103	1590	500	3710	10	1	20661601	1095	29.78	2.01	12	0.47	178.00	2633.00	6990	20230814	-24.18	3920	20231024	35.20	6050	-12.40	20240109	4060	30.54	20240610	6990	-24.18	20230814	3920	35.20	20231024	3.76	N	226400	500	103 억		302599	N	N	0	N	00	N
94	20240814	120930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	0	3	0.00	439778910	83488	68.35	5340	5390	5190	6900	3720	5310	5267.56	1.46	0	1972	5463	5386	5303	5226	5143	5425	5265	103	1590	500	3710	10	1	20661601	1097	29.83	2.02	12	0.40	178.00	2633.00	6990	20230814	-24.03	3920	20231024	35.46	6050	-12.23	20240109	4060	30.79	20240610	6990	-24.03	20230814	3920	35.46	20231024	3.76	N	226400	500	103 억		302599	N	N	0	N	00	N
95	20240814	110926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-100	5	-1.88	377833800	71780	58.77	5340	5390	5190	6900	3720	5310	5263.76	1.46	0	3811	5463	5386	5303	5226	5143	5425	5265	103	1590	500	3710	10	1	20661601	1076	29.27	1.98	12	0.35	178.00	2633.00	6990	20230814	-25.46	3920	20231024	32.91	6050	-13.88	20240109	4060	28.33	20240610	6990	-25.46	20230814	3920	32.91	20231024	3.76	N	226400	500	103 억		302599	N	N	0	N	00	N
96	20240814	100924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-10	5	-0.19	197882510	37363	30.59	5340	5390	5240	6900	3720	5310	5296.21	1.46	0	-1507	5463	5386	5303	5226	5143	5425	5265	103	1590	500	3710	10	1	20661601	1095	29.78	2.01	12	0.18	178.00	2633.00	6990	20230814	-24.18	3920	20231024	35.20	6050	-12.40	20240109	4060	30.54	20240610	6990	-24.18	20230814	3920	35.20	20231024	3.76	N	226400	500	103 억		302599	N	N	0	N	00	N
97	20240814	090957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-30	5	-0.56	47410010	8935	7.32	5340	5390	5250	6900	3720	5310	5306.09	1.46	0	-757	5463	5386	5303	5226	5143	5425	5265	103	1590	500	3710	10	1	20661601	1091	29.66	2.01	12	0.04	178.00	2633.00	6990	20230814	-24.46	3920	20231024	34.69	6050	-12.73	20240109	4060	30.05	20240610	6990	-24.46	20230814	3920	34.69	20231024	3.76	N	226400	500	103 억		302599	N	N	0	N	00	N
98	20240813	160916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-30	5	-0.56	644288340	121941	59.72	5280	5380	5220	6940	3740	5340	5283.60	1.48	0	-2553	5546	5442	5346	5242	5146	5395	5195	103	1600	500	3730	10	1	20661601	1097	29.83	2.02	12	0.59	178.00	2633.00	6990	20230814	-24.03	3920	20231024	35.46	6050	-12.23	20240109	4060	30.79	20240610	6990	-24.03	20230814	3920	35.46	20231024	3.68	N	226400	500	103 억		305642	N	N	0	N	00	N
99	20240813	150923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-80	5	-1.50	623484350	118023	57.80	5280	5380	5220	6940	3740	5340	5282.73	1.48	0	-740	5546	5442	5346	5242	5146	5395	5195	103	1600	500	3730	10	1	20661601	1087	29.55	2.00	12	0.57	178.00	2633.00	6990	20230814	-24.75	3920	20231024	34.18	6050	-13.06	20240109	4060	29.56	20240610	6990	-24.75	20230814	3920	34.18	20231024	3.68	N	226400	500	103 억		305642	N	N	0	N	00	N
100	20240813	140924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-30	5	-0.56	550202620	104204	51.03	5280	5380	5220	6940	3740	5340	5280.05	1.48	0	-544	5546	5442	5346	5242	5146	5395	5195	103	1600	500	3730	10	1	20661601	1097	29.83	2.02	12	0.50	178.00	2633.00	6990	20230814	-24.03	3920	20231024	35.46	6050	-12.23	20240109	4060	30.79	20240610	6990	-24.03	20230814	3920	35.46	20231024	3.68	N	226400	500	103 억		305642	N	N	0	N	00	N
101	20240813	130924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-40	5	-0.75	509385710	96524	47.27	5280	5380	5220	6940	3740	5340	5277.29	1.48	0	1842	5546	5442	5346	5242	5146	5395	5195	103	1600	500	3730	10	1	20661601	1095	29.78	2.01	12	0.47	178.00	2633.00	6990	20230814	-24.18	3920	20231024	35.20	6050	-12.40	20240109	4060	30.54	20240610	6990	-24.18	20230814	3920	35.20	20231024	3.68	N	226400	500	103 억		305642	N	N	0	N	00	N
102	20240813	120918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-80	5	-1.50	467568000	88607	43.39	5280	5380	5220	6940	3740	5340	5276.87	1.48	0	2647	5546	5442	5346	5242	5146	5395	5195	103	1600	500	3730	10	1	20661601	1087	29.55	2.00	12	0.43	178.00	2633.00	6990	20230814	-24.75	3920	20231024	34.18	6050	-13.06	20240109	4060	29.56	20240610	6990	-24.75	20230814	3920	34.18	20231024	3.68	N	226400	500	103 억		305642	N	N	0	N	00	N
103	20240813	110916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	-70	5	-1.31	266937820	50595	24.78	5280	5380	5220	6940	3740	5340	5275.96	1.48	0	7433	5546	5442	5346	5242	5146	5395	5195	103	1600	500	3730	10	1	20661601	1089	29.61	2.00	12	0.24	178.00	2633.00	6990	20230814	-24.61	3920	20231024	34.44	6050	-12.89	20240109	4060	29.80	20240610	6990	-24.61	20230814	3920	34.44	20231024	3.68	N	226400	500	103 억		305642	N	N	0	N	00	N
104	20240813	100917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-80	5	-1.50	223532650	42339	20.73	5280	5380	5220	6940	3740	5340	5279.58	1.48	0	6376	5546	5442	5346	5242	5146	5395	5195	103	1600	500	3730	10	1	20661601	1087	29.55	2.00	12	0.20	178.00	2633.00	6990	20230814	-24.75	3920	20231024	34.18	6050	-13.06	20240109	4060	29.56	20240610	6990	-24.75	20230814	3920	34.18	20231024	3.68	N	226400	500	103 억		305642	N	N	0	N	00	N
105	20240813	090922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	0	3	0.00	22755650	4288	2.10	5280	5360	5280	6940	3740	5340	5306.74	1.48	0	2475	5546	5442	5346	5242	5146	5395	5195	103	1600	500	3730	10	1	20661601	1103	30.00	2.03	12	0.02	178.00	2633.00	6990	20230814	-23.61	3920	20231024	36.22	6050	-11.74	20240109	4060	31.53	20240610	6990	-23.61	20230814	3920	36.22	20231024	3.68	N	226400	500	103 억		305642	N	N	0	N	00	N
106	20240812	160909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	10	2	0.19	1088590140	203322	92.78	5450	5450	5250	6920	3740	5330	5354.02	1.62	0	-31344	5530	5430	5230	5130	4930	5480	5180	103	1590	500	3730	10	1	20661601	1103	30.00	2.03	12	0.98	178.00	2633.00	6990	20230814	-23.61	3920	20231024	36.22	6050	-11.74	20240109	4060	31.53	20240610	6990	-23.61	20230814	3920	36.22	20231024	3.68	N	226400	500	103 억		334421	N	N	0	N	00	N
107	20240812	150912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	20	2	0.38	1007145270	188038	85.81	5450	5450	5250	6920	3740	5330	5356.07	1.62	0	-28363	5530	5430	5230	5130	4930	5480	5180	103	1590	500	3730	10	1	20661601	1105	30.06	2.03	12	0.91	178.00	2633.00	6990	20230814	-23.46	3920	20231024	36.48	6050	-11.57	20240109	4060	31.77	20240610	6990	-23.46	20230814	3920	36.48	20231024	3.68	N	226400	500	103 억		334421	N	N	0	N	00	N
108	20240812	140912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	30	2	0.56	922517280	172223	78.59	5450	5450	5250	6920	3740	5330	5356.53	1.62	0	-27635	5530	5430	5230	5130	4930	5480	5180	103	1590	500	3730	10	1	20661601	1107	30.11	2.04	12	0.83	178.00	2633.00	6990	20230814	-23.32	3920	20231024	36.73	6050	-11.40	20240109	4060	32.02	20240610	6990	-23.32	20230814	3920	36.73	20231024	3.68	N	226400	500	103 억		334421	N	N	0	N	00	N
109	20240812	130908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	-60	5	-1.13	795430470	148344	67.69	5450	5450	5270	6920	3740	5330	5362.07	1.62	0	-25770	5530	5430	5230	5130	4930	5480	5180	103	1590	500	3730	10	1	20661601	1089	29.61	2.00	12	0.72	178.00	2633.00	6990	20230814	-24.61	3920	20231024	34.44	6050	-12.89	20240109	4060	29.80	20240610	6990	-24.61	20230814	3920	34.44	20231024	3.68	N	226400	500	103 억		334421	N	N	0	N	00	N
110	20240812	120909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-20	5	-0.38	733267640	136584	62.33	5450	5450	5270	6920	3740	5330	5368.62	1.62	0	-24041	5530	5430	5230	5130	4930	5480	5180	103	1590	500	3730	10	1	20661601	1097	29.83	2.02	12	0.66	178.00	2633.00	6990	20230814	-24.03	3920	20231024	35.46	6050	-12.23	20240109	4060	30.79	20240610	6990	-24.03	20230814	3920	35.46	20231024	3.68	N	226400	500	103 억		334421	N	N	0	N	00	N
111	20240812	110910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	10	2	0.19	643319190	119613	54.58	5450	5450	5270	6920	3740	5330	5378.34	1.62	0	-26944	5530	5430	5230	5130	4930	5480	5180	103	1590	500	3730	10	1	20661601	1103	30.00	2.03	12	0.58	178.00	2633.00	6990	20230814	-23.61	3920	20231024	36.22	6050	-11.74	20240109	4060	31.53	20240610	6990	-23.61	20230814	3920	36.22	20231024	3.68	N	226400	500	103 억		334421	N	N	0	N	00	N
112	20240812	100902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	10	2	0.19	498015560	92287	42.11	5450	5450	5320	6920	3740	5330	5396.38	1.62	0	-24673	5530	5430	5230	5130	4930	5480	5180	103	1590	500	3730	10	1	20661601	1103	30.00	2.03	12	0.45	178.00	2633.00	6990	20230814	-23.61	3920	20231024	36.22	6050	-11.74	20240109	4060	31.53	20240610	6990	-23.61	20230814	3920	36.22	20231024	3.68	N	226400	500	103 억		334421	N	N	0	N	00	N
113	20240812	090900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	100	2	1.88	242610380	44756	20.42	5450	5450	5360	6920	3740	5330	5420.73	1.62	0	-16563	5530	5430	5230	5130	4930	5480	5180	103	1590	500	3730	10	1	20661601	1122	30.51	2.06	12	0.22	178.00	2633.00	6990	20230814	-22.32	3920	20231024	38.52	6050	-10.25	20240109	4060	33.74	20240610	6990	-22.32	20230814	3920	38.52	20231024	3.68	N	226400	500	103 억		334421	N	N	0	N	00	N
114	20240809	160857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	250	2	4.92	1147143580	218827	172.86	5080	5330	5030	6600	3560	5080	5242.22	1.55	0	18539	5386	5232	4996	4842	4606	5310	4920	103	1520	500	3550	10	1	20661601	1101	29.94	2.02	12	1.06	178.00	2633.00	6990	20230814	-23.75	3920	20231024	35.97	6050	-11.90	20240109	4060	31.28	20240610	6990	-23.75	20230814	3920	35.97	20231024	3.43	N	226400	500	103 억		319911	N	N	0	N	00	N
115	20240809	150917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	210	2	4.13	1018601460	194671	153.78	5080	5330	5030	6600	3560	5080	5232.43	1.55	0	19876	5386	5232	4996	4842	4606	5310	4920	103	1520	500	3550	10	1	20661601	1093	29.72	2.01	12	0.94	178.00	2633.00	6990	20230814	-24.32	3920	20231024	34.95	6050	-12.56	20240109	4060	30.30	20240610	6990	-24.32	20230814	3920	34.95	20231024	3.43	N	226400	500	103 억		319911	N	N	0	N	00	N
116	20240809	140921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	210	2	4.13	826520430	158443	125.16	5080	5320	5030	6600	3560	5080	5216.52	1.55	0	3536	5386	5232	4996	4842	4606	5310	4920	103	1520	500	3550	10	1	20661601	1093	29.72	2.01	12	0.77	178.00	2633.00	6990	20230814	-24.32	3920	20231024	34.95	6050	-12.56	20240109	4060	30.30	20240610	6990	-24.32	20230814	3920	34.95	20231024	3.43	N	226400	500	103 억		319911	N	N	0	N	00	N
117	20240809	130914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	170	2	3.35	451312400	87177	68.86	5080	5280	5030	6600	3560	5080	5176.97	1.55	0	-17788	5386	5232	4996	4842	4606	5310	4920	103	1520	500	3550	10	1	20661601	1085	29.49	1.99	12	0.42	178.00	2633.00	6990	20230814	-24.89	3920	20231024	33.93	6050	-13.22	20240109	4060	29.31	20240610	6990	-24.89	20230814	3920	33.93	20231024	3.43	N	226400	500	103 억		319911	N	N	0	N	00	N
118	20240809	120912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	180	2	3.54	435436120	84151	66.47	5080	5280	5030	6600	3560	5080	5174.46	1.55	0	-17086	5386	5232	4996	4842	4606	5310	4920	103	1520	500	3550	10	1	20661601	1087	29.55	2.00	12	0.41	178.00	2633.00	6990	20230814	-24.75	3920	20231024	34.18	6050	-13.06	20240109	4060	29.56	20240610	6990	-24.75	20230814	3920	34.18	20231024	3.43	N	226400	500	103 억		319911	N	N	0	N	00	N
119	20240809	110906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	180	2	3.54	387822600	75091	59.32	5080	5280	5030	6600	3560	5080	5164.70	1.55	0	-17750	5386	5232	4996	4842	4606	5310	4920	103	1520	500	3550	10	1	20661601	1087	29.55	2.00	12	0.36	178.00	2633.00	6990	20230814	-24.75	3920	20231024	34.18	6050	-13.06	20240109	4060	29.56	20240610	6990	-24.75	20230814	3920	34.18	20231024	3.43	N	226400	500	103 억		319911	N	N	0	N	00	N
120	20240809	100914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	130	2	2.56	235884030	46011	36.35	5080	5210	5030	6600	3560	5080	5126.69	1.55	0	-19708	5386	5232	4996	4842	4606	5310	4920	103	1520	500	3550	10	1	20661601	1076	29.27	1.98	12	0.22	178.00	2633.00	6990	20230814	-25.46	3920	20231024	32.91	6050	-13.88	20240109	4060	28.33	20240610	6990	-25.46	20230814	3920	32.91	20231024	3.43	N	226400	500	103 억		319911	N	N	0	N	00	N
121	20240809	090908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	20	2	0.39	43309680	8483	6.70	5080	5160	5060	6600	3560	5080	5105.47	1.55	0	-5059	5386	5232	4996	4842	4606	5310	4920	103	1520	500	3550	10	1	20661601	1054	28.65	1.94	12	0.04	178.00	2633.00	6990	20230814	-27.04	3920	20231024	30.10	6050	-15.70	20240109	4060	25.62	20240610	6990	-27.04	20230814	3920	30.10	20231024	3.43	N	226400	500	103 억		319911	N	N	0	N	00	N
122	20240808	160852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	50	2	0.99	636258575	126521	44.60	5000	5150	4760	6530	3530	5030	5028.88	1.57	0	-3217	5583	5306	5013	4736	4443	5445	4875	103	1500	500	3520	10	1	20661601	1050	28.54	1.93	12	0.61	178.00	2633.00	6990	20230814	-27.32	3920	20231024	29.59	6050	-16.03	20240109	4060	25.12	20240610	6990	-27.32	20230814	3920	29.59	20231024	3.49	N	226400	500	103 억		323707	N	N	0	N	00	N
123	20240808	150905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	50	2	0.99	618284245	122977	43.35	5000	5150	4760	6530	3530	5030	5027.64	1.57	0	-992	5583	5306	5013	4736	4443	5445	4875	103	1500	500	3520	10	1	20661601	1050	28.54	1.93	12	0.60	178.00	2633.00	6990	20230814	-27.32	3920	20231024	29.59	6050	-16.03	20240109	4060	25.12	20240610	6990	-27.32	20230814	3920	29.59	20231024	3.49	N	226400	500	103 억		323707	N	N	0	N	00	N
124	20240808	140906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	90	2	1.79	587108115	116843	41.18	5000	5150	4760	6530	3530	5030	5024.76	1.57	0	-689	5583	5306	5013	4736	4443	5445	4875	103	1500	500	3520	10	1	20661601	1058	28.76	1.94	12	0.57	178.00	2633.00	6990	20230814	-26.75	3920	20231024	30.61	6050	-15.37	20240109	4060	26.11	20240610	6990	-26.75	20230814	3920	30.61	20231024	3.49	N	226400	500	103 억		323707	N	N	0	N	00	N
125	20240808	130904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	40	2	0.80	557158635	110951	39.11	5000	5150	4760	6530	3530	5030	5021.66	1.57	0	-3518	5583	5306	5013	4736	4443	5445	4875	103	1500	500	3520	10	1	20661601	1048	28.48	1.93	12	0.54	178.00	2633.00	6990	20230814	-27.47	3920	20231024	29.34	6050	-16.20	20240109	4060	24.88	20240610	6990	-27.47	20230814	3920	29.34	20231024	3.49	N	226400	500	103 억		323707	N	N	0	N	00	N
126	20240808	120909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	100	2	1.99	372485935	74232	26.17	5000	5150	4760	6530	3530	5030	5017.86	1.57	0	-7550	5583	5306	5013	4736	4443	5445	4875	103	1500	500	3520	10	1	20661601	1060	28.82	1.95	12	0.36	178.00	2633.00	6990	20230814	-26.61	3920	20231024	30.87	6050	-15.21	20240109	4060	26.35	20240610	6990	-26.61	20230814	3920	30.87	20231024	3.49	N	226400	500	103 억		323707	N	N	0	N	00	N
127	20240808	110903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	70	2	1.39	329327115	65753	23.18	5000	5150	4760	6530	3530	5030	5008.55	1.57	0	-6716	5583	5306	5013	4736	4443	5445	4875	103	1500	500	3520	10	1	20661601	1054	28.65	1.94	12	0.32	178.00	2633.00	6990	20230814	-27.04	3920	20231024	30.10	6050	-15.70	20240109	4060	25.62	20240610	6990	-27.04	20230814	3920	30.10	20231024	3.49	N	226400	500	103 억		323707	N	N	0	N	00	N
128	20240808	100901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-10	5	-0.20	183295185	37008	13.04	5000	5060	4760	6530	3530	5030	4952.85	1.57	0	-2833	5583	5306	5013	4736	4443	5445	4875	103	1500	500	3520	10	1	20661601	1037	28.20	1.91	12	0.18	178.00	2633.00	6990	20230814	-28.18	3920	20231024	28.06	6050	-17.02	20240109	4060	23.65	20240610	6990	-28.18	20230814	3920	28.06	20231024	3.49	N	226400	500	103 억		323707	N	N	0	N	00	N
129	20240808	090856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	20	2	0.40	18443345	3676	1.30	5000	5050	4980	6530	3530	5030	5017.23	1.57	0	-1449	5583	5306	5013	4736	4443	5445	4875	103	1500	500	3520	10	1	20661601	1043	28.37	1.92	12	0.02	178.00	2633.00	6990	20230814	-27.75	3920	20231024	28.83	6050	-16.53	20240109	4060	24.38	20240610	6990	-27.75	20230814	3920	28.83	20231024	3.49	N	226400	500	103 억		323707	N	N	0	N	00	N
130	20240807	160842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	280	2	5.89	1435480975	283599	70.26	4750	5290	4720	6170	3325	4750	5061.66	1.50	0	15104	5060	4905	4675	4520	4290	4982	4597	103	1420	500	3320	10	1	20661601	1039	28.26	1.91	12	1.37	178.00	2633.00	6990	20230814	-28.04	3920	20231024	28.32	6050	-16.86	20240109	4060	23.89	20240610	6990	-28.04	20230814	3920	28.32	20231024	3.86	N	226400	500	103 억		310533	N	N	0	N	00	N
131	20240807	150853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	300	2	6.32	1383267775	273226	67.69	4750	5290	4720	6170	3325	4750	5062.72	1.50	0	14916	5060	4905	4675	4520	4290	4982	4597	103	1420	500	3320	10	1	20661601	1043	28.37	1.92	12	1.32	178.00	2633.00	6990	20230814	-27.75	3920	20231024	28.83	6050	-16.53	20240109	4060	24.38	20240610	6990	-27.75	20230814	3920	28.83	20231024	3.86	N	226400	500	103 억		310533	N	N	0	N	00	N
132	20240807	140901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	300	2	6.32	1343307165	265308	65.72	4750	5290	4720	6170	3325	4750	5063.20	1.50	0	15990	5060	4905	4675	4520	4290	4982	4597	103	1420	500	3320	10	1	20661601	1043	28.37	1.92	12	1.28	178.00	2633.00	6990	20230814	-27.75	3920	20231024	28.83	6050	-16.53	20240109	4060	24.38	20240610	6990	-27.75	20230814	3920	28.83	20231024	3.86	N	226400	500	103 억		310533	N	N	0	N	00	N
133	20240807	130854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	320	2	6.74	1250215675	246852	61.15	4750	5290	4720	6170	3325	4750	5064.64	1.50	0	11911	5060	4905	4675	4520	4290	4982	4597	103	1420	500	3320	10	1	20661601	1048	28.48	1.93	12	1.19	178.00	2633.00	6990	20230814	-27.47	3920	20231024	29.34	6050	-16.20	20240109	4060	24.88	20240610	6990	-27.47	20230814	3920	29.34	20231024	3.86	N	226400	500	103 억		310533	N	N	0	N	00	N
134	20240807	120857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	360	2	7.58	1185229415	234011	57.97	4750	5290	4720	6170	3325	4750	5064.84	1.50	0	8071	5060	4905	4675	4520	4290	4982	4597	103	1420	500	3320	10	1	20661601	1056	28.71	1.94	12	1.13	178.00	2633.00	6990	20230814	-26.90	3920	20231024	30.36	6050	-15.54	20240109	4060	25.86	20240610	6990	-26.90	20230814	3920	30.36	20231024	3.86	N	226400	500	103 억		310533	N	N	0	N	00	N
135	20240807	110855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	400	2	8.42	1131409015	223435	55.35	4750	5290	4720	6170	3325	4750	5063.71	1.50	0	9384	5060	4905	4675	4520	4290	4982	4597	103	1420	500	3320	10	1	20661601	1064	28.93	1.96	12	1.08	178.00	2633.00	6990	20230814	-26.32	3920	20231024	31.38	6050	-14.88	20240109	4060	26.85	20240610	6990	-26.32	20230814	3920	31.38	20231024	3.86	N	226400	500	103 억		310533	N	N	0	N	00	N
136	20240807	100849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4970	220	2	4.63	302419400	61993	15.36	4750	4990	4720	6170	3325	4750	4878.28	1.50	0	8276	5060	4905	4675	4520	4290	4982	4597	103	1420	500	3320	5	1	20661601	1027	27.92	1.89	12	0.30	178.00	2633.00	6990	20230814	-28.90	3920	20231024	26.79	6050	-17.85	20240109	4060	22.41	20240610	6990	-28.90	20230814	3920	26.79	20231024	3.86	N	226400	500	103 억		310533	N	N	0	N	00	N
137	20240807	090916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4835	85	2	1.79	29726395	6198	1.54	4750	4845	4720	6170	3325	4750	4796.13	1.50	0	-3112	5060	4905	4675	4520	4290	4982	4597	103	1420	500	3320	5	1	20661601	999	27.16	1.84	12	0.03	178.00	2633.00	6990	20230814	-30.83	3920	20231024	23.34	6050	-20.08	20240109	4060	19.09	20240610	6990	-30.83	20230814	3920	23.34	20231024	3.86	N	226400	500	103 억		310533	N	N	0	N	00	N
138	20240806	160839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	485	2	11.37	1880109315	402935	98.91	4595	4830	4445	5540	2990	4265	4666.04	1.53	0	20441	5008	4636	4393	4021	3778	4515	3900	103	1275	500	2980	5	1	20661601	981	26.69	1.80	12	1.95	178.00	2633.00	6990	20230814	-32.05	3920	20231024	21.17	6050	-21.49	20240109	4060	17.00	20240610	6990	-32.05	20230814	3920	21.17	20231024	3.90	N	226400	500	103 억		316383	N	N	0	N	00	N
139	20240806	150851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	490	2	11.49	1837131045	393882	96.69	4595	4830	4445	5540	2990	4265	4664.17	1.53	0	22170	5008	4636	4393	4021	3778	4515	3900	103	1275	500	2980	5	1	20661601	982	26.71	1.81	12	1.91	178.00	2633.00	6990	20230814	-31.97	3920	20231024	21.30	6050	-21.40	20240109	4060	17.12	20240610	6990	-31.97	20230814	3920	21.30	20231024	3.90	N	226400	500	103 억		316383	N	N	0	N	00	N
140	20240806	140847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4725	460	2	10.79	1663518715	357306	87.71	4595	4830	4445	5540	2990	4265	4655.73	1.53	0	20977	5008	4636	4393	4021	3778	4515	3900	103	1275	500	2980	5	1	20661601	976	26.54	1.79	12	1.73	178.00	2633.00	6990	20230814	-32.40	3920	20231024	20.54	6050	-21.90	20240109	4060	16.38	20240610	6990	-32.40	20230814	3920	20.54	20231024	3.90	N	226400	500	103 억		316383	N	N	0	N	00	N
141	20240806	130850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	520	2	12.19	1450721225	312400	76.68	4595	4830	4445	5540	2990	4265	4643.79	1.53	0	18213	5008	4636	4393	4021	3778	4515	3900	103	1275	500	2980	5	1	20661601	989	26.88	1.82	12	1.51	178.00	2633.00	6990	20230814	-31.55	3920	20231024	22.07	6050	-20.91	20240109	4060	17.86	20240610	6990	-31.55	20230814	3920	22.07	20231024	3.90	N	226400	500	103 억		316383	N	N	0	N	00	N
142	20240806	120852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4690	425	2	9.96	1060572540	229977	56.45	4595	4700	4445	5540	2990	4265	4611.65	1.53	0	-7392	5008	4636	4393	4021	3778	4515	3900	103	1275	500	2980	5	1	20661601	969	26.35	1.78	12	1.11	178.00	2633.00	6990	20230814	-32.90	3920	20231024	19.64	6050	-22.48	20240109	4060	15.52	20240610	6990	-32.90	20230814	3920	19.64	20231024	3.90	N	226400	500	103 억		316383	N	N	0	N	00	N
143	20240806	110840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	345	2	8.09	970222300	210440	51.66	4595	4700	4445	5540	2990	4265	4610.45	1.53	0	-17039	5008	4636	4393	4021	3778	4515	3900	103	1275	500	2980	5	1	20661601	952	25.90	1.75	12	1.02	178.00	2633.00	6990	20230814	-34.05	3920	20231024	17.60	6050	-23.80	20240109	4060	13.55	20240610	6990	-34.05	20230814	3920	17.60	20231024	3.90	N	226400	500	103 억		316383	N	N	0	N	00	N
144	20240806	100840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4680	415	2	9.73	844291870	183089	44.94	4595	4700	4445	5540	2990	4265	4611.37	1.53	0	-15339	5008	4636	4393	4021	3778	4515	3900	103	1275	500	2980	5	1	20661601	967	26.29	1.78	12	0.89	178.00	2633.00	6990	20230814	-33.05	3920	20231024	19.39	6050	-22.64	20240109	4060	15.27	20240610	6990	-33.05	20230814	3920	19.39	20231024	3.90	N	226400	500	103 억		316383	N	N	0	N	00	N
145	20240806	090846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4470	205	2	4.81	251296030	54758	13.44	4595	4680	4445	5540	2990	4265	4589.21	1.53	0	-14358	5008	4636	4393	4021	3778	4515	3900	103	1275	500	2980	5	1	20661601	924	25.11	1.70	12	0.27	178.00	2633.00	6990	20230814	-36.05	3920	20231024	14.03	6050	-26.12	20240109	4060	10.10	20240610	6990	-36.05	20230814	3920	14.03	20231024	3.90	N	226400	500	103 억		316383	N	N	0	N	00	N
146	20240805	160829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	-535	5	-11.15	1804197725	406256	380.78	4750	4765	4150	6240	3360	4800	4441.43	1.35	0	42336	5100	4950	4860	4710	4620	4905	4665	103	1440	500	3360	5	1	20661601	881	23.96	1.62	12	1.97	178.00	2633.00	6990	20230814	-38.98	3920	20231024	8.80	6050	-29.50	20240109	4060	5.05	20240610	6990	-38.98	20230814	3920	8.80	20231024	3.99	N	226400	500	103 억		278944	N	N	0	N	00	N
147	20240805	150844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	-430	5	-8.96	1627160845	365305	342.40	4750	4765	4150	6240	3360	4800	4454.25	1.35	0	53125	5100	4950	4860	4710	4620	4905	4665	103	1440	500	3360	5	1	20661601	903	24.55	1.66	12	1.77	178.00	2633.00	6990	20230814	-37.48	3920	20231024	11.48	6050	-27.77	20240109	4060	7.64	20240610	6990	-37.48	20230814	3920	11.48	20231024	3.99	N	226400	500	103 억		278944	N	N	0	N	00	N
148	20240805	140845	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	-420	5	-8.75	1130767805	250924	235.19	4750	4765	4340	6240	3360	4800	4506.42	1.35	0	57292	5100	4950	4860	4710	4620	4905	4665	103	1440	500	3360	5	1	20661601	905	24.61	1.66	12	1.21	178.00	2633.00	6990	20230814	-37.34	3920	20231024	11.73	6050	-27.60	20240109	4060	7.88	20240610	6990	-37.34	20230814	3920	11.73	20231024	3.99	N	226400	500	103 억		278944	N	N	0	N	00	N
149	20240805	130843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	-340	5	-7.08	849789585	187234	175.49	4750	4765	4420	6240	3360	4800	4538.65	1.35	0	29743	5100	4950	4860	4710	4620	4905	4665	103	1440	500	3360	5	1	20661601	922	25.06	1.69	12	0.91	178.00	2633.00	6990	20230814	-36.19	3920	20231024	13.78	6050	-26.28	20240109	4060	9.85	20240610	6990	-36.19	20230814	3920	13.78	20231024	3.99	N	226400	500	103 억		278944	N	N	0	N	00	N
150	20240805	120839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	-300	5	-6.25	756429940	166311	155.88	4750	4765	4430	6240	3360	4800	4548.29	1.35	0	31020	5100	4950	4860	4710	4620	4905	4665	103	1440	500	3360	5	1	20661601	930	25.28	1.71	12	0.80	178.00	2633.00	6990	20230814	-35.62	3920	20231024	14.80	6050	-25.62	20240109	4060	10.84	20240610	6990	-35.62	20230814	3920	14.80	20231024	3.99	N	226400	500	103 억		278944	N	N	0	N	00	N
151	20240805	110837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	-345	5	-7.19	620342200	135730	127.22	4750	4765	4455	6240	3360	4800	4570.41	1.35	0	19997	5100	4950	4860	4710	4620	4905	4665	103	1440	500	3360	5	1	20661601	920	25.03	1.69	12	0.66	178.00	2633.00	6990	20230814	-36.27	3920	20231024	13.65	6050	-26.36	20240109	4060	9.73	20240610	6990	-36.27	20230814	3920	13.65	20231024	3.99	N	226400	500	103 억		278944	N	N	0	N	00	N
152	20240805	100836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	-220	5	-4.58	462840410	100841	94.52	4750	4765	4520	6240	3360	4800	4589.80	1.35	0	19251	5100	4950	4860	4710	4620	4905	4665	103	1440	500	3360	5	1	20661601	946	25.73	1.74	12	0.49	178.00	2633.00	6990	20230814	-34.48	3920	20231024	16.84	6050	-24.30	20240109	4060	12.81	20240610	6990	-34.48	20230814	3920	16.84	20231024	3.99	N	226400	500	103 억		278944	N	N	0	N	00	N
153	20240805	090830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	-200	5	-4.17	108204745	23447	21.98	4750	4765	4600	6240	3360	4800	4614.87	1.35	0	-2412	5100	4950	4860	4710	4620	4905	4665	103	1440	500	3360	5	1	20661601	950	25.84	1.75	12	0.11	178.00	2633.00	6990	20230814	-34.19	3920	20231024	17.35	6050	-23.97	20240109	4060	13.30	20240610	6990	-34.19	20230814	3920	17.35	20231024	3.99	N	226400	500	103 억		278944	N	N	0	N	00	N
154	20240802	160823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	-210	5	-4.19	515141090	106461	82.66	4990	5010	4770	6510	3510	5010	4838.78	1.33	0	1489	5180	5095	5025	4940	4870	5060	4905	103	1500	500	3500	5	1	20661601	992	26.97	1.82	12	0.52	178.00	2633.00	6990	20230814	-31.33	3920	20231024	22.45	6050	-20.66	20240109	4060	18.23	20240610	6990	-31.33	20230814	3920	22.45	20231024	4.01	N	226400	500	103 억		275093	N	N	0	N	00	N
155	20240802	150823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4795	-215	5	-4.29	487648500	100729	78.21	4990	5010	4775	6510	3510	5010	4841.19	1.33	0	1507	5180	5095	5025	4940	4870	5060	4905	103	1500	500	3500	5	1	20661601	991	26.94	1.82	12	0.49	178.00	2633.00	6990	20230814	-31.40	3920	20231024	22.32	6050	-20.74	20240109	4060	18.10	20240610	6990	-31.40	20230814	3920	22.32	20231024	4.01	N	226400	500	103 억		275093	N	N	0	N	00	N
156	20240802	140827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	-190	5	-3.79	339847170	69954	54.31	4990	5010	4775	6510	3510	5010	4858.15	1.33	0	-7638	5180	5095	5025	4940	4870	5060	4905	103	1500	500	3500	5	1	20661601	996	27.08	1.83	12	0.34	178.00	2633.00	6990	20230814	-31.04	3920	20231024	22.96	6050	-20.33	20240109	4060	18.72	20240610	6990	-31.04	20230814	3920	22.96	20231024	4.01	N	226400	500	103 억		275093	N	N	0	N	00	N
157	20240802	130823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4860	-150	5	-2.99	298390570	61349	47.63	4990	5010	4775	6510	3510	5010	4863.82	1.33	0	-8225	5180	5095	5025	4940	4870	5060	4905	103	1500	500	3500	5	1	20661601	1004	27.30	1.85	12	0.30	178.00	2633.00	6990	20230814	-30.47	3920	20231024	23.98	6050	-19.67	20240109	4060	19.70	20240610	6990	-30.47	20230814	3920	23.98	20231024	4.01	N	226400	500	103 억		275093	N	N	0	N	00	N
158	20240802	120824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4885	-125	5	-2.50	279040150	57335	44.52	4990	5010	4775	6510	3510	5010	4866.84	1.33	0	-8416	5180	5095	5025	4940	4870	5060	4905	103	1500	500	3500	5	1	20661601	1009	27.44	1.86	12	0.28	178.00	2633.00	6990	20230814	-30.11	3920	20231024	24.62	6050	-19.26	20240109	4060	20.32	20240610	6990	-30.11	20230814	3920	24.62	20231024	4.01	N	226400	500	103 억		275093	N	N	0	N	00	N
159	20240802	110824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4885	-125	5	-2.50	241515130	49577	38.49	4990	5010	4775	6510	3510	5010	4871.52	1.33	0	-8513	5180	5095	5025	4940	4870	5060	4905	103	1500	500	3500	5	1	20661601	1009	27.44	1.86	12	0.24	178.00	2633.00	6990	20230814	-30.11	3920	20231024	24.62	6050	-19.26	20240109	4060	20.32	20240610	6990	-30.11	20230814	3920	24.62	20231024	4.01	N	226400	500	103 억		275093	N	N	0	N	00	N
160	20240802	100818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	-170	5	-3.39	208506260	42790	33.22	4990	5010	4775	6510	3510	5010	4872.78	1.33	0	-6590	5180	5095	5025	4940	4870	5060	4905	103	1500	500	3500	5	1	20661601	1000	27.19	1.84	12	0.21	178.00	2633.00	6990	20230814	-30.76	3920	20231024	23.47	6050	-20.00	20240109	4060	19.21	20240610	6990	-30.76	20230814	3920	23.47	20231024	4.01	N	226400	500	103 억		275093	N	N	0	N	00	N
161	20240802	090827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4970	-40	5	-0.80	11813000	2369	1.84	4990	5010	4950	6510	3510	5010	4986.49	1.33	0	-839	5180	5095	5025	4940	4870	5060	4905	103	1500	500	3500	5	1	20661601	1027	27.92	1.89	12	0.01	178.00	2633.00	6990	20230814	-28.90	3920	20231024	26.79	6050	-17.85	20240109	4060	22.41	20240610	6990	-28.90	20230814	3920	26.79	20231024	4.01	N	226400	500	103 억		275093	N	N	0	N	00	N
162	20240801	160819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-60	5	-1.18	649627970	128789	147.05	5100	5110	4955	6590	3550	5070	5044.13	1.39	0	-9763	5230	5150	4990	4910	4750	5190	4950	103	1520	500	3540	10	1	20661601	1035	28.15	1.90	12	0.62	178.00	2633.00	6990	20230814	-28.33	3920	20231024	27.81	6050	-17.19	20240109	4060	23.40	20240610	6990	-28.33	20230814	3920	27.81	20231024	4.05	N	226400	500	103 억		286293	N	N	0	N	00	N
163	20240801	150840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-60	5	-1.18	580332645	114937	131.24	5100	5110	4955	6590	3550	5070	5049.14	1.39	0	-12273	5230	5150	4990	4910	4750	5190	4950	103	1520	500	3540	10	1	20661601	1035	28.15	1.90	12	0.56	178.00	2633.00	6990	20230814	-28.33	3920	20231024	27.81	6050	-17.19	20240109	4060	23.40	20240610	6990	-28.33	20230814	3920	27.81	20231024	4.05	N	226400	500	103 억		286293	N	N	0	N	00	N
164	20240801	140832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-40	5	-0.79	472174425	93530	106.79	5100	5110	4955	6590	3550	5070	5048.37	1.39	0	-12416	5230	5150	4990	4910	4750	5190	4950	103	1520	500	3540	10	1	20661601	1039	28.26	1.91	12	0.45	178.00	2633.00	6990	20230814	-28.04	3920	20231024	28.32	6050	-16.86	20240109	4060	23.89	20240610	6990	-28.04	20230814	3920	28.32	20231024	4.05	N	226400	500	103 억		286293	N	N	0	N	00	N
165	20240801	130823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-30	5	-0.59	441926835	87499	99.91	5100	5110	4955	6590	3550	5070	5050.65	1.39	0	-10994	5230	5150	4990	4910	4750	5190	4950	103	1520	500	3540	10	1	20661601	1041	28.31	1.91	12	0.42	178.00	2633.00	6990	20230814	-27.90	3920	20231024	28.57	6050	-16.69	20240109	4060	24.14	20240610	6990	-27.90	20230814	3920	28.57	20231024	4.05	N	226400	500	103 억		286293	N	N	0	N	00	N
166	20240801	120827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-10	5	-0.20	377313245	74689	85.28	5100	5110	4955	6590	3550	5070	5051.79	1.39	0	-7022	5230	5150	4990	4910	4750	5190	4950	103	1520	500	3540	10	1	20661601	1045	28.43	1.92	12	0.36	178.00	2633.00	6990	20230814	-27.61	3920	20231024	29.08	6050	-16.36	20240109	4060	24.63	20240610	6990	-27.61	20230814	3920	29.08	20231024	4.05	N	226400	500	103 억		286293	N	N	0	N	00	N
167	20240801	110828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	0	3	0.00	285397590	56360	64.35	5100	5110	4955	6590	3550	5070	5063.83	1.39	0	-10268	5230	5150	4990	4910	4750	5190	4950	103	1520	500	3540	10	1	20661601	1048	28.48	1.93	12	0.27	178.00	2633.00	6990	20230814	-27.47	3920	20231024	29.34	6050	-16.20	20240109	4060	24.88	20240610	6990	-27.47	20230814	3920	29.34	20231024	4.05	N	226400	500	103 억		286293	N	N	0	N	00	N
168	20240801	100823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	40	2	0.79	135401130	26805	30.61	5100	5110	4955	6590	3550	5070	5051.34	1.39	0	-7405	5230	5150	4990	4910	4750	5190	4950	103	1520	500	3540	10	1	20661601	1056	28.71	1.94	12	0.13	178.00	2633.00	6990	20230814	-26.90	3920	20231024	30.36	6050	-15.54	20240109	4060	25.86	20240610	6990	-26.90	20230814	3920	30.36	20231024	4.05	N	226400	500	103 억		286293	N	N	0	N	00	N
169	20240801	090814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-50	5	-0.99	29173860	5770	6.59	5100	5100	5020	6590	3550	5070	5056.13	1.39	0	-3132	5230	5150	4990	4910	4750	5190	4950	103	1520	500	3540	10	1	20661601	1037	28.20	1.91	12	0.03	178.00	2633.00	6990	20230814	-28.18	3920	20231024	28.06	6050	-17.02	20240109	4060	23.65	20240610	6990	-28.18	20230814	3920	28.06	20231024	4.05	N	226400	500	103 억		286293	N	N	0	N	00	N