KissMeData/290660/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	161102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	994	-4	5	-0.40	9381492	9421	47.35	998	1001	972	1297	699	998	995.81	0.42	0	370	1051	1024	983	956	915	1004	936	209	299	500	670	1	1	41734257	415	-4.85	1.33	12	0.02	-205.00	749.00	1770	20230911	-43.84	826	20240806	20.34	1580	-37.09	20240131	826	20.34	20240806	1770	-43.84	20230911	826	20.34	20240806	0.00	N	290660	500	208 억		174212	N	N	0	N	00	N
3	20240830	151115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	998	0	3	0.00	9161818	9200	46.24	998	1001	972	1297	699	998	995.85	0.42	0	370	1051	1024	983	956	915	1004	936	209	299	500	670	1	1	41734257	417	-4.87	1.33	12	0.02	-205.00	749.00	1770	20230911	-43.62	826	20240806	20.82	1580	-36.84	20240131	826	20.82	20240806	1770	-43.62	20230911	826	20.82	20240806	0.00	N	290660	500	208 억		174212	N	N	0	N	00	N
4	20240830	141113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1000	2	2	0.20	5384774	5423	27.26	998	1000	972	1297	699	998	992.95	0.42	0	-398	1051	1024	983	956	915	1004	936	209	299	500	670	1	1	41734257	417	-4.88	1.34	12	0.01	-205.00	749.00	1770	20230911	-43.50	826	20240806	21.07	1580	-36.71	20240131	826	21.07	20240806	1770	-43.50	20230911	826	21.07	20240806	0.00	N	290660	500	208 억		174212	N	N	0	N	00	N
5	20240830	131106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1000	2	2	0.20	5203874	5242	26.35	998	1000	972	1297	699	998	992.73	0.42	0	-398	1051	1024	983	956	915	1004	936	209	299	500	670	1	1	41734257	417	-4.88	1.34	12	0.01	-205.00	749.00	1770	20230911	-43.50	826	20240806	21.07	1580	-36.71	20240131	826	21.07	20240806	1770	-43.50	20230911	826	21.07	20240806	0.00	N	290660	500	208 억		174212	N	N	0	N	00	N
6	20240830	121110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	994	-4	5	-0.40	4619968	4658	23.41	998	1000	972	1297	699	998	991.84	0.42	0	-398	1051	1024	983	956	915	1004	936	209	299	500	670	1	1	41734257	415	-4.85	1.33	12	0.01	-205.00	749.00	1770	20230911	-43.84	826	20240806	20.34	1580	-37.09	20240131	826	20.34	20240806	1770	-43.84	20230911	826	20.34	20240806	0.00	N	290660	500	208 억		174212	N	N	0	N	00	N
7	20240830	111123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	991	-7	5	-0.70	4126862	4161	20.91	998	1000	972	1297	699	998	991.80	0.42	0	-223	1051	1024	983	956	915	1004	936	209	299	500	670	1	1	41734257	414	-4.83	1.32	12	0.01	-205.00	749.00	1770	20230911	-44.01	826	20240806	19.98	1580	-37.28	20240131	826	19.98	20240806	1770	-44.01	20230911	826	19.98	20240806	0.00	N	290660	500	208 억		174212	N	N	0	N	00	N
8	20240830	101116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	991	-7	5	-0.70	1449163	1459	7.33	998	1000	972	1297	699	998	993.26	0.42	0	-176	1051	1024	983	956	915	1004	936	209	299	500	670	1	1	41734257	414	-4.83	1.32	12	0.00	-205.00	749.00	1770	20230911	-44.01	826	20240806	19.98	1580	-37.28	20240131	826	19.98	20240806	1770	-44.01	20230911	826	19.98	20240806	0.00	N	290660	500	208 억		174212	N	N	0	N	00	N
9	20240830	091121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1000	2	2	0.20	1146850	1152	5.79	998	1000	972	1297	699	998	995.53	0.42	0	-92	1051	1024	983	956	915	1004	936	209	299	500	670	1	1	41734257	417	-4.88	1.34	12	0.00	-205.00	749.00	1770	20230911	-43.50	826	20240806	21.07	1580	-36.71	20240131	826	21.07	20240806	1770	-43.50	20230911	826	21.07	20240806	0.00	N	290660	500	208 억		174212	N	N	0	N	00	N
10	20240829	161119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	998	-13	5	-1.29	19719833	19896	60.39	1010	1010	942	1314	708	1011	991.15	0.43	0	-6351	1028	1019	1009	1000	990	1020	1001	209	303	500	680	1	1	41734257	417	-4.87	1.33	12	0.05	-205.00	749.00	1770	20230911	-43.62	826	20240806	20.82	1580	-36.84	20240131	826	20.82	20240806	1770	-43.62	20230911	826	20.82	20240806	0.00	N	290660	500	208 억		180413	N	N	0	N	00	N
11	20240829	151130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	991	-20	5	-1.98	18452240	18618	56.51	1010	1010	942	1314	708	1011	991.10	0.43	0	-6276	1028	1019	1009	1000	990	1020	1001	209	303	500	680	1	1	41734257	414	-4.83	1.32	12	0.04	-205.00	749.00	1770	20230911	-44.01	826	20240806	19.98	1580	-37.28	20240131	826	19.98	20240806	1770	-44.01	20230911	826	19.98	20240806	0.00	N	290660	500	208 억		180413	N	N	0	N	00	N
12	20240829	141130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	986	-25	5	-2.47	15482489	15612	47.38	1010	1010	942	1314	708	1011	991.70	0.43	0	-5969	1028	1019	1009	1000	990	1020	1001	209	303	500	680	1	1	41734257	411	-4.81	1.32	12	0.04	-205.00	749.00	1770	20230911	-44.29	826	20240806	19.37	1580	-37.59	20240131	826	19.37	20240806	1770	-44.29	20230911	826	19.37	20240806	0.00	N	290660	500	208 억		180413	N	N	0	N	00	N
13	20240829	131131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1002	-9	5	-0.89	11682746	11797	35.80	1010	1010	942	1314	708	1011	990.31	0.43	0	-2785	1028	1019	1009	1000	990	1020	1001	209	303	500	680	1	1	41734257	418	-4.89	1.34	12	0.03	-205.00	749.00	1770	20230911	-43.39	826	20240806	21.31	1580	-36.58	20240131	826	21.31	20240806	1770	-43.39	20230911	826	21.31	20240806	0.00	N	290660	500	208 억		180413	N	N	0	N	00	N
14	20240829	121130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	999	-12	5	-1.19	10472027	10585	32.13	1010	1010	942	1314	708	1011	989.33	0.43	0	-1584	1028	1019	1009	1000	990	1020	1001	209	303	500	680	1	1	41734257	417	-4.87	1.33	12	0.03	-205.00	749.00	1770	20230911	-43.56	826	20240806	20.94	1580	-36.77	20240131	826	20.94	20240806	1770	-43.56	20230911	826	20.94	20240806	0.00	N	290660	500	208 억		180413	N	N	0	N	00	N
15	20240829	111130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1001	-10	5	-0.99	10422077	10535	31.97	1010	1010	942	1314	708	1011	989.28	0.43	0	-1584	1028	1019	1009	1000	990	1020	1001	209	303	500	680	1	1	41734257	418	-4.88	1.34	12	0.03	-205.00	749.00	1770	20230911	-43.45	826	20240806	21.19	1580	-36.65	20240131	826	21.19	20240806	1770	-43.45	20230911	826	21.19	20240806	0.00	N	290660	500	208 억		180413	N	N	0	N	00	N
16	20240829	101122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	999	-12	5	-1.19	8012718	8124	24.66	1010	1010	942	1314	708	1011	986.30	0.43	0	-445	1028	1019	1009	1000	990	1020	1001	209	303	500	680	1	1	41734257	417	-4.87	1.33	12	0.02	-205.00	749.00	1770	20230911	-43.56	826	20240806	20.94	1580	-36.77	20240131	826	20.94	20240806	1770	-43.56	20230911	826	20.94	20240806	0.00	N	290660	500	208 억		180413	N	N	0	N	00	N
17	20240829	091129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	993	-18	5	-1.78	3159826	3272	9.93	1010	1010	942	1314	708	1011	965.72	0.43	0	-69	1028	1019	1009	1000	990	1020	1001	209	303	500	680	1	1	41734257	414	-4.84	1.33	12	0.01	-205.00	749.00	1770	20230911	-43.90	826	20240806	20.22	1580	-37.15	20240131	826	20.22	20240806	1770	-43.90	20230911	826	20.22	20240806	0.00	N	290660	500	208 억		180413	N	N	0	N	00	N
18	20240828	161052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1011	0	3	0.00	33269310	32948	177.60	1011	1018	999	1314	708	1011	1009.75	0.43	0	502	1029	1020	1010	1001	991	1024	1005	209	303	500	680	1	1	41734257	422	-4.93	1.35	12	0.08	-205.00	749.00	1770	20230911	-42.88	826	20240806	22.40	1580	-36.01	20240131	826	22.40	20240806	1770	-42.88	20230911	826	22.40	20240806	0.00	N	290660	500	208 억		179911	N	N	0	N	00	N
19	20240828	151100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1004	-7	5	-0.69	31895022	31576	170.20	1011	1018	1000	1314	708	1011	1010.10	0.43	0	4	1029	1020	1010	1001	991	1024	1005	209	303	500	680	1	1	41734257	419	-4.90	1.34	12	0.08	-205.00	749.00	1770	20230911	-43.28	826	20240806	21.55	1580	-36.46	20240131	826	21.55	20240806	1770	-43.28	20230911	826	21.55	20240806	0.00	N	290660	500	208 억		179911	N	N	0	N	00	N
20	20240828	141102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1012	1	2	0.10	30372542	30073	162.10	1011	1018	1000	1314	708	1011	1009.96	0.43	0	-13	1029	1020	1010	1001	991	1024	1005	209	303	500	680	1	1	41734257	422	-4.94	1.35	12	0.07	-205.00	749.00	1770	20230911	-42.82	826	20240806	22.52	1580	-35.95	20240131	826	22.52	20240806	1770	-42.82	20230911	826	22.52	20240806	0.00	N	290660	500	208 억		179911	N	N	0	N	00	N
21	20240828	131058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1017	6	2	0.59	30117008	29821	160.74	1011	1018	1000	1314	708	1011	1009.93	0.43	0	-13	1029	1020	1010	1001	991	1024	1005	209	303	500	680	1	1	41734257	424	-4.96	1.36	12	0.07	-205.00	749.00	1770	20230911	-42.54	826	20240806	23.12	1580	-35.63	20240131	826	23.12	20240806	1770	-42.54	20230911	826	23.12	20240806	0.00	N	290660	500	208 억		179911	N	N	0	N	00	N
22	20240828	121056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1011	0	3	0.00	27525753	27273	147.01	1011	1018	1000	1314	708	1011	1009.27	0.43	0	245	1029	1020	1010	1001	991	1024	1005	209	303	500	680	1	1	41734257	422	-4.93	1.35	12	0.07	-205.00	749.00	1770	20230911	-42.88	826	20240806	22.40	1580	-36.01	20240131	826	22.40	20240806	1770	-42.88	20230911	826	22.40	20240806	0.00	N	290660	500	208 억		179911	N	N	0	N	00	N
23	20240828	111056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1015	4	2	0.40	15719313	15601	84.09	1011	1015	1000	1314	708	1011	1007.58	0.43	0	175	1029	1020	1010	1001	991	1024	1005	209	303	500	680	1	1	41734257	424	-4.95	1.36	12	0.04	-205.00	749.00	1770	20230911	-42.66	826	20240806	22.88	1580	-35.76	20240131	826	22.88	20240806	1770	-42.66	20230911	826	22.88	20240806	0.00	N	290660	500	208 억		179911	N	N	0	N	00	N
24	20240828	101123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1015	4	2	0.40	12336714	12265	66.11	1011	1015	1000	1314	708	1011	1005.85	0.43	0	94	1029	1020	1010	1001	991	1024	1005	209	303	500	680	1	1	41734257	424	-4.95	1.36	12	0.03	-205.00	749.00	1770	20230911	-42.66	826	20240806	22.88	1580	-35.76	20240131	826	22.88	20240806	1770	-42.66	20230911	826	22.88	20240806	0.00	N	290660	500	208 억		179911	N	N	0	N	00	N
25	20240828	091115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1000	-11	5	-1.09	7551360	7532	40.60	1011	1011	1000	1314	708	1011	1002.57	0.43	0	380	1029	1020	1010	1001	991	1024	1005	209	303	500	680	1	1	41734257	417	-4.88	1.34	12	0.02	-205.00	749.00	1770	20230911	-43.50	826	20240806	21.07	1580	-36.71	20240131	826	21.07	20240806	1770	-43.50	20230911	826	21.07	20240806	0.00	N	290660	500	208 억		179911	N	N	0	N	00	N
26	20240827	161050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1011	2	2	0.20	18571686	18429	53.22	1009	1019	1000	1311	707	1009	1007.74	0.43	0	1080	1021	1015	1005	999	989	1018	1002	209	302	500	680	1	1	41734257	422	-4.93	1.35	12	0.04	-205.00	749.00	1770	20230911	-42.88	826	20240806	22.40	1580	-36.01	20240131	826	22.40	20240806	1770	-42.88	20230911	826	22.40	20240806	0.00	N	290660	500	208 억		178830	N	N	0	N	00	N
27	20240827	151057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1008	-1	5	-0.10	14543102	14438	41.70	1009	1019	1000	1311	707	1009	1007.28	0.43	0	1737	1021	1015	1005	999	989	1018	1002	209	302	500	680	1	1	41734257	421	-4.92	1.35	12	0.03	-205.00	749.00	1770	20230911	-43.05	826	20240806	22.03	1580	-36.20	20240131	826	22.03	20240806	1770	-43.05	20230911	826	22.03	20240806	0.00	N	290660	500	208 억		178830	N	N	0	N	00	N
28	20240827	141102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1008	-1	5	-0.10	13944853	13845	39.98	1009	1019	1000	1311	707	1009	1007.21	0.43	0	1737	1021	1015	1005	999	989	1018	1002	209	302	500	680	1	1	41734257	421	-4.92	1.35	12	0.03	-205.00	749.00	1770	20230911	-43.05	826	20240806	22.03	1580	-36.20	20240131	826	22.03	20240806	1770	-43.05	20230911	826	22.03	20240806	0.00	N	290660	500	208 억		178830	N	N	0	N	00	N
29	20240827	131104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1008	-1	5	-0.10	13821516	13723	39.63	1009	1019	1000	1311	707	1009	1007.18	0.43	0	1737	1021	1015	1005	999	989	1018	1002	209	302	500	680	1	1	41734257	421	-4.92	1.35	12	0.03	-205.00	749.00	1770	20230911	-43.05	826	20240806	22.03	1580	-36.20	20240131	826	22.03	20240806	1770	-43.05	20230911	826	22.03	20240806	0.00	N	290660	500	208 억		178830	N	N	0	N	00	N
30	20240827	121106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1008	-1	5	-0.10	12527244	12439	35.92	1009	1019	1000	1311	707	1009	1007.09	0.43	0	1728	1021	1015	1005	999	989	1018	1002	209	302	500	680	1	1	41734257	421	-4.92	1.35	12	0.03	-205.00	749.00	1770	20230911	-43.05	826	20240806	22.03	1580	-36.20	20240131	826	22.03	20240806	1770	-43.05	20230911	826	22.03	20240806	0.00	N	290660	500	208 억		178830	N	N	0	N	00	N
31	20240827	111101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1008	-1	5	-0.10	11492893	11414	32.96	1009	1019	1000	1311	707	1009	1006.91	0.43	0	1889	1021	1015	1005	999	989	1018	1002	209	302	500	680	1	1	41734257	421	-4.92	1.35	12	0.03	-205.00	749.00	1770	20230911	-43.05	826	20240806	22.03	1580	-36.20	20240131	826	22.03	20240806	1770	-43.05	20230911	826	22.03	20240806	0.00	N	290660	500	208 억		178830	N	N	0	N	00	N
32	20240827	101059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1014	5	2	0.50	6640989	6601	19.06	1009	1019	1000	1311	707	1009	1006.06	0.43	0	1998	1021	1015	1005	999	989	1018	1002	209	302	500	680	1	1	41734257	423	-4.95	1.35	12	0.02	-205.00	749.00	1770	20230911	-42.71	826	20240806	22.76	1580	-35.82	20240131	826	22.76	20240806	1770	-42.71	20230911	826	22.76	20240806	0.00	N	290660	500	208 억		178830	N	N	0	N	00	N
33	20240827	091100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1005	-4	5	-0.40	281111	279	0.81	1009	1009	1005	1311	707	1009	1007.57	0.43	0	-60	1021	1015	1005	999	989	1018	1002	209	302	500	680	1	1	41734257	419	-4.90	1.34	12	0.00	-205.00	749.00	1770	20230911	-43.22	826	20240806	21.67	1580	-36.39	20240131	826	21.67	20240806	1770	-43.22	20230911	826	21.67	20240806	0.00	N	290660	500	208 억		178830	N	N	0	N	00	N
34	20240826	161043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1009	15	2	1.51	32752194	32625	136.56	995	1011	995	1292	696	994	1003.90	0.43	0	1238	1032	1013	1001	982	970	1007	976	209	298	500	670	1	1	41734257	421	-4.92	1.35	12	0.08	-205.00	749.00	1770	20230911	-42.99	826	20240806	22.15	1580	-36.14	20240131	826	22.15	20240806	1770	-42.99	20230911	826	22.15	20240806	0.00	N	290660	500	208 억		177589	N	N	0	N	00	N
35	20240826	151053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	998	4	2	0.40	31872117	31750	132.90	995	1011	995	1292	696	994	1003.85	0.43	0	1192	1032	1013	1001	982	970	1007	976	209	298	500	670	1	1	41734257	417	-4.87	1.33	12	0.08	-205.00	749.00	1770	20230911	-43.62	826	20240806	20.82	1580	-36.84	20240131	826	20.82	20240806	1770	-43.62	20230911	826	20.82	20240806	0.00	N	290660	500	208 억		177589	N	N	0	N	00	N
36	20240826	141057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1009	15	2	1.51	25982646	25859	108.24	995	1011	995	1292	696	994	1004.78	0.43	0	890	1032	1013	1001	982	970	1007	976	209	298	500	670	1	1	41734257	421	-4.92	1.35	12	0.06	-205.00	749.00	1770	20230911	-42.99	826	20240806	22.15	1580	-36.14	20240131	826	22.15	20240806	1770	-42.99	20230911	826	22.15	20240806	0.00	N	290660	500	208 억		177589	N	N	0	N	00	N
37	20240826	131056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1000	6	2	0.60	23003581	22899	95.85	995	1011	995	1292	696	994	1004.57	0.43	0	-617	1032	1013	1001	982	970	1007	976	209	298	500	670	1	1	41734257	417	-4.88	1.34	12	0.05	-205.00	749.00	1770	20230911	-43.50	826	20240806	21.07	1580	-36.71	20240131	826	21.07	20240806	1770	-43.50	20230911	826	21.07	20240806	0.00	N	290660	500	208 억		177589	N	N	0	N	00	N
38	20240826	121052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1000	6	2	0.60	23003581	22899	95.85	995	1011	995	1292	696	994	1004.57	0.43	0	-617	1032	1013	1001	982	970	1007	976	209	298	500	670	1	1	41734257	417	-4.88	1.34	12	0.05	-205.00	749.00	1770	20230911	-43.50	826	20240806	21.07	1580	-36.71	20240131	826	21.07	20240806	1770	-43.50	20230911	826	21.07	20240806	0.00	N	290660	500	208 억		177589	N	N	0	N	00	N
39	20240826	111054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1006	12	2	1.21	14701832	14624	61.21	995	1011	995	1292	696	994	1005.32	0.43	0	-644	1032	1013	1001	982	970	1007	976	209	298	500	670	1	1	41734257	420	-4.91	1.34	12	0.04	-205.00	749.00	1770	20230911	-43.16	826	20240806	21.79	1580	-36.33	20240131	826	21.79	20240806	1770	-43.16	20230911	826	21.79	20240806	0.00	N	290660	500	208 억		177589	N	N	0	N	00	N
40	20240826	101056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1010	16	2	1.61	8545122	8499	35.57	995	1010	995	1292	696	994	1005.43	0.43	0	-778	1032	1013	1001	982	970	1007	976	209	298	500	670	1	1	41734257	422	-4.93	1.35	12	0.02	-205.00	749.00	1770	20230911	-42.94	826	20240806	22.28	1580	-36.08	20240131	826	22.28	20240806	1770	-42.94	20230911	826	22.28	20240806	0.00	N	290660	500	208 억		177589	N	N	0	N	00	N
41	20240826	091051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	996	2	2	0.20	1515885	1523	6.37	995	996	995	1292	696	994	995.33	0.43	0	1304	1032	1013	1001	982	970	1007	976	209	298	500	670	1	1	41734257	416	-4.86	1.33	12	0.00	-205.00	749.00	1770	20230911	-43.73	826	20240806	20.58	1580	-36.96	20240131	826	20.58	20240806	1770	-43.73	20230911	826	20.58	20240806	0.00	N	290660	500	208 억		177589	N	N	0	N	00	N
42	20240823	161044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	994	-1	5	-0.10	23865069	23891	99.00	1020	1020	989	1293	697	995	998.91	0.44	0	-5645	1036	1015	995	974	954	1026	985	209	298	500	670	1	1	41734257	415	-4.85	1.33	12	0.06	-205.00	749.00	1770	20230911	-43.84	826	20240806	20.34	1580	-37.09	20240131	826	20.34	20240806	1770	-43.84	20230911	826	20.34	20240806	0.00	N	290660	500	208 억		183183	N	N	0	N	00	N
43	20240823	151054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	994	-1	5	-0.10	23737837	23763	98.47	1020	1020	989	1293	697	995	998.94	0.44	0	-5622	1036	1015	995	974	954	1026	985	209	298	500	670	1	1	41734257	415	-4.85	1.33	12	0.06	-205.00	749.00	1770	20230911	-43.84	826	20240806	20.34	1580	-37.09	20240131	826	20.34	20240806	1770	-43.84	20230911	826	20.34	20240806	0.00	N	290660	500	208 억		183183	N	N	0	N	00	N
44	20240823	141053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	995	0	3	0.00	22686708	22706	94.09	1020	1020	989	1293	697	995	999.15	0.44	0	-5234	1036	1015	995	974	954	1026	985	209	298	500	670	1	1	41734257	415	-4.85	1.33	12	0.05	-205.00	749.00	1770	20230911	-43.79	826	20240806	20.46	1580	-37.03	20240131	826	20.46	20240806	1770	-43.79	20230911	826	20.46	20240806	0.00	N	290660	500	208 억		183183	N	N	0	N	00	N
45	20240823	131051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	995	0	3	0.00	22650910	22670	93.94	1020	1020	989	1293	697	995	999.16	0.44	0	-5221	1036	1015	995	974	954	1026	985	209	298	500	670	1	1	41734257	415	-4.85	1.33	12	0.05	-205.00	749.00	1770	20230911	-43.79	826	20240806	20.46	1580	-37.03	20240131	826	20.46	20240806	1770	-43.79	20230911	826	20.46	20240806	0.00	N	290660	500	208 억		183183	N	N	0	N	00	N
46	20240823	121050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	990	-5	5	-0.50	22038555	22055	91.39	1020	1020	989	1293	697	995	999.25	0.44	0	-5065	1036	1015	995	974	954	1026	985	209	298	500	670	1	1	41734257	413	-4.83	1.32	12	0.05	-205.00	749.00	1770	20230911	-44.07	826	20240806	19.85	1580	-37.34	20240131	826	19.85	20240806	1770	-44.07	20230911	826	19.85	20240806	0.00	N	290660	500	208 억		183183	N	N	0	N	00	N
47	20240823	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	992	-3	5	-0.30	9941941	9906	41.05	1020	1020	992	1293	697	995	1003.63	0.44	0	-4706	1036	1015	995	974	954	1026	985	209	298	500	670	1	1	41734257	414	-4.84	1.32	12	0.02	-205.00	749.00	1770	20230911	-43.95	826	20240806	20.10	1580	-37.22	20240131	826	20.10	20240806	1770	-43.95	20230911	826	20.10	20240806	0.00	N	290660	500	208 억		183183	N	N	0	N	00	N
48	20240823	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1008	13	2	1.31	3114001	3064	12.70	1020	1020	1000	1293	697	995	1016.32	0.44	0	-402	1036	1015	995	974	954	1026	985	209	298	500	670	1	1	41734257	421	-4.92	1.35	12	0.01	-205.00	749.00	1770	20230911	-43.05	826	20240806	22.03	1580	-36.20	20240131	826	22.03	20240806	1770	-43.05	20230911	826	22.03	20240806	0.00	N	290660	500	208 억		183183	N	N	0	N	00	N
49	20240823	091052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1020	25	2	2.51	714000	700	2.90	1020	1020	1020	1293	697	995	1020.00	0.44	0	-156	1036	1015	995	974	954	1026	985	209	298	500	670	1	1	41734257	426	-4.98	1.36	12	0.00	-205.00	749.00	1770	20230911	-42.37	826	20240806	23.49	1580	-35.44	20240131	826	23.49	20240806	1770	-42.37	20230911	826	23.49	20240806	0.00	N	290660	500	208 억		183183	N	N	0	N	00	N
50	20240822	161046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	995	1	2	0.10	24035407	24132	99.64	985	1016	975	1292	696	994	996.00	0.45	0	-5567	1052	1023	987	958	922	1005	940	209	298	500	670	1	1	41734257	415	-4.85	1.33	12	0.06	-205.00	749.00	1770	20230911	-43.79	826	20240806	20.46	1580	-37.03	20240131	826	20.46	20240806	1770	-43.79	20230911	826	20.46	20240806	0.00	N	290660	500	208 억		188706	N	N	0	N	00	N
51	20240822	151054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	993	-1	5	-0.10	23849403	23945	98.87	985	1016	975	1292	696	994	996.01	0.45	0	-5552	1052	1023	987	958	922	1005	940	209	298	500	670	1	1	41734257	414	-4.84	1.33	12	0.06	-205.00	749.00	1770	20230911	-43.90	826	20240806	20.22	1580	-37.15	20240131	826	20.22	20240806	1770	-43.90	20230911	826	20.22	20240806	0.00	N	290660	500	208 억		188706	N	N	0	N	00	N
52	20240822	141055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1010	16	2	1.61	22088865	22180	91.58	985	1016	975	1292	696	994	995.89	0.45	0	-5463	1052	1023	987	958	922	1005	940	209	298	500	670	1	1	41734257	422	-4.93	1.35	12	0.05	-205.00	749.00	1770	20230911	-42.94	826	20240806	22.28	1580	-36.08	20240131	826	22.28	20240806	1770	-42.94	20230911	826	22.28	20240806	0.00	N	290660	500	208 억		188706	N	N	0	N	00	N
53	20240822	131054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1009	15	2	1.51	21014880	21115	87.19	985	1016	975	1292	696	994	995.26	0.45	0	-5368	1052	1023	987	958	922	1005	940	209	298	500	670	1	1	41734257	421	-4.92	1.35	12	0.05	-205.00	749.00	1770	20230911	-42.99	826	20240806	22.15	1580	-36.14	20240131	826	22.15	20240806	1770	-42.99	20230911	826	22.15	20240806	0.00	N	290660	500	208 억		188706	N	N	0	N	00	N
54	20240822	121058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1008	14	2	1.41	16605002	16741	69.13	985	1008	975	1292	696	994	991.88	0.45	0	-4307	1052	1023	987	958	922	1005	940	209	298	500	670	1	1	41734257	421	-4.92	1.35	12	0.04	-205.00	749.00	1770	20230911	-43.05	826	20240806	22.03	1580	-36.20	20240131	826	22.03	20240806	1770	-43.05	20230911	826	22.03	20240806	0.00	N	290660	500	208 억		188706	N	N	0	N	00	N
55	20240822	111048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	987	-7	5	-0.70	11982142	12127	50.07	985	1003	975	1292	696	994	988.05	0.45	0	-3004	1052	1023	987	958	922	1005	940	209	298	500	670	1	1	41734257	412	-4.81	1.32	12	0.03	-205.00	749.00	1770	20230911	-44.24	826	20240806	19.49	1580	-37.53	20240131	826	19.49	20240806	1770	-44.24	20230911	826	19.49	20240806	0.00	N	290660	500	208 억		188706	N	N	0	N	00	N
56	20240822	101048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	986	-8	5	-0.80	11950586	12095	49.94	985	1003	975	1292	696	994	988.06	0.45	0	-2986	1052	1023	987	958	922	1005	940	209	298	500	670	1	1	41734257	411	-4.81	1.32	12	0.03	-205.00	749.00	1770	20230911	-44.29	826	20240806	19.37	1580	-37.59	20240131	826	19.37	20240806	1770	-44.29	20230911	826	19.37	20240806	0.00	N	290660	500	208 억		188706	N	N	0	N	00	N
57	20240822	091048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	980	-14	5	-1.41	6390658	6509	26.88	985	986	975	1292	696	994	981.82	0.45	0	150	1052	1023	987	958	922	1005	940	209	298	500	670	1	1	41734257	409	-4.78	1.31	12	0.02	-205.00	749.00	1770	20230911	-44.63	826	20240806	18.64	1580	-37.97	20240131	826	18.64	20240806	1770	-44.63	20230911	826	18.64	20240806	0.00	N	290660	500	208 억		188706	N	N	0	N	00	N
58	20240821	161042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	994	-1	5	-0.10	23846641	24218	106.23	1016	1016	951	1293	697	995	984.67	0.46	0	-4836	1038	1016	1000	978	962	1027	989	209	298	500	670	1	1	41734257	415	-4.85	1.33	12	0.06	-205.00	749.00	1770	20230911	-43.84	826	20240806	20.34	1580	-37.09	20240131	826	20.34	20240806	1770	-43.84	20230911	826	20.34	20240806	0.00	N	290660	500	208 억		193542	N	N	0	N	00	N
59	20240821	151055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	990	-5	5	-0.50	20767238	21111	92.60	1016	1016	951	1293	697	995	983.72	0.46	0	-4677	1038	1016	1000	978	962	1027	989	209	298	500	670	1	1	41734257	413	-4.83	1.32	12	0.05	-205.00	749.00	1770	20230911	-44.07	826	20240806	19.85	1580	-37.34	20240131	826	19.85	20240806	1770	-44.07	20230911	826	19.85	20240806	0.00	N	290660	500	208 억		193542	N	N	0	N	00	N
60	20240821	141052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	990	-5	5	-0.50	19467832	19794	86.83	1016	1016	951	1293	697	995	983.52	0.46	0	-4449	1038	1016	1000	978	962	1027	989	209	298	500	670	1	1	41734257	413	-4.83	1.32	12	0.05	-205.00	749.00	1770	20230911	-44.07	826	20240806	19.85	1580	-37.34	20240131	826	19.85	20240806	1770	-44.07	20230911	826	19.85	20240806	0.00	N	290660	500	208 억		193542	N	N	0	N	00	N
61	20240821	131100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	990	-5	5	-0.50	16248142	16510	72.42	1016	1016	951	1293	697	995	984.14	0.46	0	-4516	1038	1016	1000	978	962	1027	989	209	298	500	670	1	1	41734257	413	-4.83	1.32	12	0.04	-205.00	749.00	1770	20230911	-44.07	826	20240806	19.85	1580	-37.34	20240131	826	19.85	20240806	1770	-44.07	20230911	826	19.85	20240806	0.00	N	290660	500	208 억		193542	N	N	0	N	00	N
62	20240821	121058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	993	-2	5	-0.20	11804446	12033	52.78	1016	1016	951	1293	697	995	981.01	0.46	0	-4751	1038	1016	1000	978	962	1027	989	209	298	500	670	1	1	41734257	414	-4.84	1.33	12	0.03	-205.00	749.00	1770	20230911	-43.90	826	20240806	20.22	1580	-37.15	20240131	826	20.22	20240806	1770	-43.90	20230911	826	20.22	20240806	0.00	N	290660	500	208 억		193542	N	N	0	N	00	N
63	20240821	111053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	990	-5	5	-0.50	11734173	11962	52.47	1016	1016	951	1293	697	995	980.95	0.46	0	-4764	1038	1016	1000	978	962	1027	989	209	298	500	670	1	1	41734257	413	-4.83	1.32	12	0.03	-205.00	749.00	1770	20230911	-44.07	826	20240806	19.85	1580	-37.34	20240131	826	19.85	20240806	1770	-44.07	20230911	826	19.85	20240806	0.00	N	290660	500	208 억		193542	N	N	0	N	00	N
64	20240821	101058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	988	-7	5	-0.70	10315639	10529	46.19	1016	1016	951	1293	697	995	979.74	0.46	0	-4528	1038	1016	1000	978	962	1027	989	209	298	500	670	1	1	41734257	412	-4.82	1.32	12	0.03	-205.00	749.00	1770	20230911	-44.18	826	20240806	19.61	1580	-37.47	20240131	826	19.61	20240806	1770	-44.18	20230911	826	19.61	20240806	0.00	N	290660	500	208 억		193542	N	N	0	N	00	N
65	20240821	091049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	992	-3	5	-0.30	4607951	4752	20.84	1016	1016	951	1293	697	995	969.69	0.46	0	-1449	1038	1016	1000	978	962	1027	989	209	298	500	670	1	1	41734257	414	-4.84	1.32	12	0.01	-205.00	749.00	1770	20230911	-43.95	826	20240806	20.10	1580	-37.22	20240131	826	20.10	20240806	1770	-43.95	20230911	826	20.10	20240806	0.00	N	290660	500	208 억		193542	N	N	0	N	00	N
66	20240820	161037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	995	6	2	0.61	22651039	22763	74.78	989	1022	984	1285	693	989	995.08	0.46	0	674	1051	1019	998	966	945	1036	983	209	296	500	670	1	1	41734257	415	-4.85	1.33	12	0.05	-205.00	749.00	1770	20230911	-43.79	826	20240806	20.46	1580	-37.03	20240131	826	20.46	20240806	1770	-43.79	20230911	826	20.46	20240806	0.00	N	290660	500	208 억		192823	N	N	0	N	00	N
67	20240820	151049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	989	0	3	0.00	21687928	21787	71.57	989	1022	987	1285	693	989	995.45	0.46	0	881	1051	1019	998	966	945	1036	983	209	296	500	670	1	1	41734257	413	-4.82	1.32	12	0.05	-205.00	749.00	1770	20230911	-44.12	826	20240806	19.73	1580	-37.41	20240131	826	19.73	20240806	1770	-44.12	20230911	826	19.73	20240806	0.00	N	290660	500	208 억		192823	N	N	0	N	00	N
68	20240820	141046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	997	8	2	0.81	18915428	18987	62.38	989	1022	989	1285	693	989	996.23	0.46	0	363	1051	1019	998	966	945	1036	983	209	296	500	670	1	1	41734257	416	-4.86	1.33	12	0.05	-205.00	749.00	1770	20230911	-43.67	826	20240806	20.70	1580	-36.90	20240131	826	20.70	20240806	1770	-43.67	20230911	826	20.70	20240806	0.00	N	290660	500	208 억		192823	N	N	0	N	00	N
69	20240820	131049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	994	5	2	0.51	15572295	15638	51.37	989	1022	989	1285	693	989	995.80	0.46	0	415	1051	1019	998	966	945	1036	983	209	296	500	670	1	1	41734257	415	-4.85	1.33	12	0.04	-205.00	749.00	1770	20230911	-43.84	826	20240806	20.34	1580	-37.09	20240131	826	20.34	20240806	1770	-43.84	20230911	826	20.34	20240806	0.00	N	290660	500	208 억		192823	N	N	0	N	00	N
70	20240820	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	991	2	2	0.20	13150563	13202	43.37	989	1022	989	1285	693	989	996.10	0.46	0	279	1051	1019	998	966	945	1036	983	209	296	500	670	1	1	41734257	414	-4.83	1.32	12	0.03	-205.00	749.00	1770	20230911	-44.01	826	20240806	19.98	1580	-37.28	20240131	826	19.98	20240806	1770	-44.01	20230911	826	19.98	20240806	0.00	N	290660	500	208 억		192823	N	N	0	N	00	N
71	20240820	111040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	991	2	2	0.20	10727066	10763	35.36	989	1022	989	1285	693	989	996.66	0.46	0	-585	1051	1019	998	966	945	1036	983	209	296	500	670	1	1	41734257	414	-4.83	1.32	12	0.03	-205.00	749.00	1770	20230911	-44.01	826	20240806	19.98	1580	-37.28	20240131	826	19.98	20240806	1770	-44.01	20230911	826	19.98	20240806	0.00	N	290660	500	208 억		192823	N	N	0	N	00	N
72	20240820	101037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	995	6	2	0.61	8629901	8646	28.40	989	1022	989	1285	693	989	998.14	0.46	0	-606	1051	1019	998	966	945	1036	983	209	296	500	670	1	1	41734257	415	-4.85	1.33	12	0.02	-205.00	749.00	1770	20230911	-43.79	826	20240806	20.46	1580	-37.03	20240131	826	20.46	20240806	1770	-43.79	20230911	826	20.46	20240806	0.00	N	290660	500	208 억		192823	N	N	0	N	00	N
73	20240820	091041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1022	33	2	3.34	1041450	1053	3.46	989	1022	989	1285	693	989	989.03	0.46	0	-52	1051	1019	998	966	945	1036	983	209	296	500	670	1	1	41734257	427	-4.99	1.36	12	0.00	-205.00	749.00	1770	20230911	-42.26	826	20240806	23.73	1580	-35.32	20240131	826	23.73	20240806	1770	-42.26	20230911	826	23.73	20240806	0.00	N	290660	500	208 억		192823	N	N	0	N	00	N
74	20240819	161028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	989	-8	5	-0.80	30049220	30420	33.89	977	1030	977	1296	698	997	987.81	0.46	0	1372	1057	1027	994	964	931	1042	979	209	299	500	670	1	1	41734257	413	-4.82	1.32	12	0.07	-205.00	749.00	1770	20230911	-44.12	826	20240806	19.73	1580	-37.41	20240131	826	19.73	20240806	1770	-44.12	20230911	826	19.73	20240806	0.00	N	290660	500	208 억		191437	N	N	0	N	00	N
75	20240819	151038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	994	-3	5	-0.30	24825282	25144	28.01	977	1030	977	1296	698	997	987.32	0.46	0	5644	1057	1027	994	964	931	1042	979	209	299	500	670	1	1	41734257	415	-4.85	1.33	12	0.06	-205.00	749.00	1770	20230911	-43.84	826	20240806	20.34	1580	-37.09	20240131	826	20.34	20240806	1770	-43.84	20230911	826	20.34	20240806	0.00	N	290660	500	208 억		191437	N	N	0	N	00	N
76	20240819	141039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	992	-5	5	-0.50	24697105	25015	27.87	977	1030	977	1296	698	997	987.29	0.46	0	5700	1057	1027	994	964	931	1042	979	209	299	500	670	1	1	41734257	414	-4.84	1.32	12	0.06	-205.00	749.00	1770	20230911	-43.95	826	20240806	20.10	1580	-37.22	20240131	826	20.10	20240806	1770	-43.95	20230911	826	20.10	20240806	0.00	N	290660	500	208 억		191437	N	N	0	N	00	N
77	20240819	131034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	995	-2	5	-0.20	21693601	21985	24.49	977	1030	977	1296	698	997	986.75	0.46	0	3677	1057	1027	994	964	931	1042	979	209	299	500	670	1	1	41734257	415	-4.85	1.33	12	0.05	-205.00	749.00	1770	20230911	-43.79	826	20240806	20.46	1580	-37.03	20240131	826	20.46	20240806	1770	-43.79	20230911	826	20.46	20240806	0.00	N	290660	500	208 억		191437	N	N	0	N	00	N
78	20240819	121033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1002	5	2	0.50	21249258	21541	24.00	977	1030	977	1296	698	997	986.46	0.46	0	4087	1057	1027	994	964	931	1042	979	209	299	500	670	1	1	41734257	418	-4.89	1.34	12	0.05	-205.00	749.00	1770	20230911	-43.39	826	20240806	21.31	1580	-36.58	20240131	826	21.31	20240806	1770	-43.39	20230911	826	21.31	20240806	0.00	N	290660	500	208 억		191437	N	N	0	N	00	N
79	20240819	111035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	997	0	3	0.00	19837856	20128	22.43	977	1030	977	1296	698	997	985.59	0.46	0	4487	1057	1027	994	964	931	1042	979	209	299	500	670	1	1	41734257	416	-4.86	1.33	12	0.05	-205.00	749.00	1770	20230911	-43.67	826	20240806	20.70	1580	-36.90	20240131	826	20.70	20240806	1770	-43.67	20230911	826	20.70	20240806	0.00	N	290660	500	208 억		191437	N	N	0	N	00	N
80	20240819	101034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1003	6	2	0.60	18064437	18345	20.44	977	1030	977	1296	698	997	984.71	0.46	0	4541	1057	1027	994	964	931	1042	979	209	299	500	670	1	1	41734257	419	-4.89	1.34	12	0.04	-205.00	749.00	1770	20230911	-43.33	826	20240806	21.43	1580	-36.52	20240131	826	21.43	20240806	1770	-43.33	20230911	826	21.43	20240806	0.00	N	290660	500	208 억		191437	N	N	0	N	00	N
81	20240819	091034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	980	-17	5	-1.71	12195401	12419	13.84	977	1030	977	1296	698	997	982.00	0.46	0	2146	1057	1027	994	964	931	1042	979	209	299	500	670	1	1	41734257	409	-4.78	1.31	12	0.03	-205.00	749.00	1770	20230911	-44.63	826	20240806	18.64	1580	-37.97	20240131	826	18.64	20240806	1770	-44.63	20230911	826	18.64	20240806	0.00	N	290660	500	208 억		191437	N	N	0	N	00	N
82	20240816	161025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	997	27	2	2.78	88686172	89343	204.47	970	1024	961	1261	679	970	992.65	0.43	0	13400	987	978	961	952	935	983	957	209	291	500	650	1	1	41734257	416	-4.86	1.33	12	0.21	-205.00	749.00	1770	20230911	-43.67	826	20240806	20.70	1580	-36.90	20240131	826	20.70	20240806	1770	-43.67	20230911	826	20.70	20240806	0.00	N	290660	500	208 억		177992	N	N	0	N	00	N
83	20240816	151030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1002	32	2	3.30	86217737	86873	198.82	970	1024	961	1261	679	970	992.46	0.43	0	13453	987	978	961	952	935	983	957	209	291	500	650	1	1	41734257	418	-4.89	1.34	12	0.21	-205.00	749.00	1770	20230911	-43.39	826	20240806	21.31	1580	-36.58	20240131	826	21.31	20240806	1770	-43.39	20230911	826	21.31	20240806	0.00	N	290660	500	208 억		177992	N	N	0	N	00	N
84	20240816	141033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	990	20	2	2.06	64197000	64767	148.23	970	1024	961	1261	679	970	991.20	0.43	0	6242	987	978	961	952	935	983	957	209	291	500	650	1	1	41734257	413	-4.83	1.32	12	0.16	-205.00	749.00	1770	20230911	-44.07	826	20240806	19.85	1580	-37.34	20240131	826	19.85	20240806	1770	-44.07	20230911	826	19.85	20240806	0.00	N	290660	500	208 억		177992	N	N	0	N	00	N
85	20240816	131036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	977	7	2	0.72	21927812	22576	51.67	970	979	961	1261	679	970	971.29	0.43	0	1351	987	978	961	952	935	983	957	209	291	500	650	1	1	41734257	408	-4.77	1.30	12	0.05	-205.00	749.00	1770	20230911	-44.80	826	20240806	18.28	1580	-38.16	20240131	826	18.28	20240806	1770	-44.80	20230911	826	18.28	20240806	0.00	N	290660	500	208 억		177992	N	N	0	N	00	N
86	20240816	121029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	975	5	2	0.52	18369672	18927	43.32	970	979	961	1261	679	970	970.55	0.43	0	1048	987	978	961	952	935	983	957	209	291	500	650	1	1	41734257	407	-4.76	1.30	12	0.05	-205.00	749.00	1770	20230911	-44.92	826	20240806	18.04	1580	-38.29	20240131	826	18.04	20240806	1770	-44.92	20230911	826	18.04	20240806	0.00	N	290660	500	208 억		177992	N	N	0	N	00	N
87	20240816	111033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	970	0	3	0.00	12709623	13129	30.05	970	979	961	1261	679	970	968.06	0.43	0	392	987	978	961	952	935	983	957	209	291	500	650	1	1	41734257	405	-4.73	1.30	12	0.03	-205.00	749.00	1770	20230911	-45.20	826	20240806	17.43	1580	-38.61	20240131	826	17.43	20240806	1770	-45.20	20230911	826	17.43	20240806	0.00	N	290660	500	208 억		177992	N	N	0	N	00	N
88	20240816	101030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	975	5	2	0.52	8818706	9092	20.81	970	979	964	1261	679	970	969.94	0.43	0	-83	987	978	961	952	935	983	957	209	291	500	650	1	1	41734257	407	-4.76	1.30	12	0.02	-205.00	749.00	1770	20230911	-44.92	826	20240806	18.04	1580	-38.29	20240131	826	18.04	20240806	1770	-44.92	20230911	826	18.04	20240806	0.00	N	290660	500	208 억		177992	N	N	0	N	00	N
89	20240816	091032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	970	0	3	0.00	4213450	4345	9.94	970	970	964	1261	679	970	969.72	0.43	0	-45	987	978	961	952	935	983	957	209	291	500	650	1	1	41734257	405	-4.73	1.30	12	0.01	-205.00	749.00	1770	20230911	-45.20	826	20240806	17.43	1580	-38.61	20240131	826	17.43	20240806	1770	-45.20	20230911	826	17.43	20240806	0.00	N	290660	500	208 억		177992	N	N	0	N	00	N
90	20240814	161031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	970	5	2	0.52	41856155	43694	220.27	965	970	944	1254	676	965	957.94	0.43	0	-721	997	980	968	951	939	975	946	209	289	500	650	1	1	41734257	405	-4.73	1.30	12	0.10	-205.00	749.00	1770	20230911	-45.20	826	20240806	17.43	1580	-38.61	20240131	826	17.43	20240806	1770	-45.20	20230911	826	17.43	20240806	0.00	N	290660	500	208 억		178639	N	N	0	N	00	N
91	20240814	151032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	960	-5	5	-0.52	32159755	33696	169.86	965	969	944	1254	676	965	954.41	0.43	0	-721	997	980	968	951	939	975	946	209	289	500	650	1	1	41734257	401	-4.68	1.28	12	0.08	-205.00	749.00	1770	20230911	-45.76	826	20240806	16.22	1580	-39.24	20240131	826	16.22	20240806	1770	-45.76	20230911	826	16.22	20240806	0.00	N	290660	500	208 억		178639	N	N	0	N	00	N
92	20240814	141037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	966	1	2	0.10	22892815	23985	120.91	965	966	944	1254	676	965	954.46	0.43	0	-1370	997	980	968	951	939	975	946	209	289	500	650	1	1	41734257	403	-4.71	1.29	12	0.06	-205.00	749.00	1770	20230911	-45.42	826	20240806	16.95	1580	-38.86	20240131	826	16.95	20240806	1770	-45.42	20230911	826	16.95	20240806	0.00	N	290660	500	208 억		178639	N	N	0	N	00	N
93	20240814	131035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	965	0	3	0.00	22726663	23813	120.04	965	966	944	1254	676	965	954.38	0.43	0	-1326	997	980	968	951	939	975	946	209	289	500	650	1	1	41734257	403	-4.71	1.29	12	0.06	-205.00	749.00	1770	20230911	-45.48	826	20240806	16.83	1580	-38.92	20240131	826	16.83	20240806	1770	-45.48	20230911	826	16.83	20240806	0.00	N	290660	500	208 억		178639	N	N	0	N	00	N
94	20240814	121029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	951	-14	5	-1.45	19624520	20595	103.82	965	966	944	1254	676	965	952.88	0.43	0	-1306	997	980	968	951	939	975	946	209	289	500	650	1	1	41734257	397	-4.64	1.27	12	0.05	-205.00	749.00	1770	20230911	-46.27	826	20240806	15.13	1580	-39.81	20240131	826	15.13	20240806	1770	-46.27	20230911	826	15.13	20240806	0.00	N	290660	500	208 억		178639	N	N	0	N	00	N
95	20240814	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	959	-6	5	-0.62	15213220	15984	80.58	965	966	944	1254	676	965	951.78	0.43	0	-1307	997	980	968	951	939	975	946	209	289	500	650	1	1	41734257	400	-4.68	1.28	12	0.04	-205.00	749.00	1770	20230911	-45.82	826	20240806	16.10	1580	-39.30	20240131	826	16.10	20240806	1770	-45.82	20230911	826	16.10	20240806	0.00	N	290660	500	208 억		178639	N	N	0	N	00	N
96	20240814	101022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	956	-9	5	-0.93	13575611	14272	71.95	965	966	944	1254	676	965	951.21	0.43	0	60	997	980	968	951	939	975	946	209	289	500	650	1	1	41734257	399	-4.66	1.28	12	0.03	-205.00	749.00	1770	20230911	-45.99	826	20240806	15.74	1580	-39.49	20240131	826	15.74	20240806	1770	-45.99	20230911	826	15.74	20240806	0.00	N	290660	500	208 억		178639	N	N	0	N	00	N
97	20240814	091057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	965	0	3	0.00	941197	982	4.95	965	965	957	1254	676	965	958.45	0.43	0	274	997	980	968	951	939	975	946	209	289	500	650	1	1	41734257	403	-4.71	1.29	12	0.00	-205.00	749.00	1770	20230911	-45.48	826	20240806	16.83	1580	-38.92	20240131	826	16.83	20240806	1770	-45.48	20230911	826	16.83	20240806	0.00	N	290660	500	208 억		178639	N	N	0	N	00	N
98	20240813	161016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	965	-20	5	-2.03	19092484	19811	42.44	985	985	956	1280	690	985	963.73	0.43	0	-737	1024	1004	975	955	926	1014	965	209	295	500	660	1	1	41734257	403	-4.71	1.29	12	0.05	-205.00	749.00	1770	20230911	-45.48	826	20240806	16.83	1580	-38.92	20240131	826	16.83	20240806	1770	-45.48	20230911	826	16.83	20240806	0.00	N	290660	500	208 억		179331	N	N	0	N	00	N
99	20240813	151023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	957	-28	5	-2.84	16307602	16920	36.24	985	985	956	1280	690	985	963.81	0.43	0	-499	1024	1004	975	955	926	1014	965	209	295	500	660	1	1	41734257	399	-4.67	1.28	12	0.04	-205.00	749.00	1770	20230911	-45.93	826	20240806	15.86	1580	-39.43	20240131	826	15.86	20240806	1770	-45.93	20230911	826	15.86	20240806	0.00	N	290660	500	208 억		179331	N	N	0	N	00	N
100	20240813	141021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	957	-28	5	-2.84	15901990	16497	35.34	985	985	956	1280	690	985	963.93	0.43	0	-133	1024	1004	975	955	926	1014	965	209	295	500	660	1	1	41734257	399	-4.67	1.28	12	0.04	-205.00	749.00	1770	20230911	-45.93	826	20240806	15.86	1580	-39.43	20240131	826	15.86	20240806	1770	-45.93	20230911	826	15.86	20240806	0.00	N	290660	500	208 억		179331	N	N	0	N	00	N
101	20240813	131021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	957	-28	5	-2.84	14925849	15477	33.15	985	985	956	1280	690	985	964.39	0.43	0	-133	1024	1004	975	955	926	1014	965	209	295	500	660	1	1	41734257	399	-4.67	1.28	12	0.04	-205.00	749.00	1770	20230911	-45.93	826	20240806	15.86	1580	-39.43	20240131	826	15.86	20240806	1770	-45.93	20230911	826	15.86	20240806	0.00	N	290660	500	208 억		179331	N	N	0	N	00	N
102	20240813	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	965	-20	5	-2.03	10223460	10575	22.65	985	985	956	1280	690	985	966.76	0.43	0	-133	1024	1004	975	955	926	1014	965	209	295	500	660	1	1	41734257	403	-4.71	1.29	12	0.03	-205.00	749.00	1770	20230911	-45.48	826	20240806	16.83	1580	-38.92	20240131	826	16.83	20240806	1770	-45.48	20230911	826	16.83	20240806	0.00	N	290660	500	208 억		179331	N	N	0	N	00	N
103	20240813	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	968	-17	5	-1.73	8596711	8883	19.03	985	985	956	1280	690	985	967.77	0.43	0	-133	1024	1004	975	955	926	1014	965	209	295	500	660	1	1	41734257	404	-4.72	1.29	12	0.02	-205.00	749.00	1770	20230911	-45.31	826	20240806	17.19	1580	-38.73	20240131	826	17.19	20240806	1770	-45.31	20230911	826	17.19	20240806	0.00	N	290660	500	208 억		179331	N	N	0	N	00	N
104	20240813	101014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	966	-19	5	-1.93	7111875	7341	15.72	985	985	956	1280	690	985	968.79	0.43	0	-279	1024	1004	975	955	926	1014	965	209	295	500	660	1	1	41734257	403	-4.71	1.29	12	0.02	-205.00	749.00	1770	20230911	-45.42	826	20240806	16.95	1580	-38.86	20240131	826	16.95	20240806	1770	-45.42	20230911	826	16.95	20240806	0.00	N	290660	500	208 억		179331	N	N	0	N	00	N
105	20240813	091020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	985	0	3	0.00	2119422	2177	4.66	985	985	956	1280	690	985	973.55	0.43	0	-70	1024	1004	975	955	926	1014	965	209	295	500	660	1	1	41734257	411	-4.80	1.32	12	0.01	-205.00	749.00	1770	20230911	-44.35	826	20240806	19.25	1580	-37.66	20240131	826	19.25	20240806	1770	-44.35	20230911	826	19.25	20240806	0.00	N	290660	500	208 억		179331	N	N	0	N	00	N
106	20240812	161005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	985	10	2	1.03	45890881	46685	154.74	975	995	946	1267	683	975	982.99	0.40	0	10504	1002	988	969	955	936	995	962	209	292	500	660	1	1	41734257	411	-4.80	1.32	12	0.11	-205.00	749.00	1770	20230911	-44.35	826	20240806	19.25	1580	-37.66	20240131	826	19.25	20240806	1770	-44.35	20230911	826	19.25	20240806	0.00	N	290660	500	208 억		168827	N	N	0	N	00	N
107	20240812	151009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	976	1	2	0.10	40044646	40759	135.10	975	995	946	1267	683	975	982.47	0.40	0	10843	1002	988	969	955	936	995	962	209	292	500	660	1	1	41734257	407	-4.76	1.30	12	0.10	-205.00	749.00	1770	20230911	-44.86	826	20240806	18.16	1580	-38.23	20240131	826	18.16	20240806	1770	-44.86	20230911	826	18.16	20240806	0.00	N	290660	500	208 억		168827	N	N	0	N	00	N
108	20240812	141009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	973	-2	5	-0.21	38048006	38708	128.30	975	995	946	1267	683	975	982.95	0.40	0	10089	1002	988	969	955	936	995	962	209	292	500	660	1	1	41734257	406	-4.75	1.30	12	0.09	-205.00	749.00	1770	20230911	-45.03	826	20240806	17.80	1580	-38.42	20240131	826	17.80	20240806	1770	-45.03	20230911	826	17.80	20240806	0.00	N	290660	500	208 억		168827	N	N	0	N	00	N
109	20240812	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	975	0	3	0.00	35428762	36018	119.38	975	995	946	1267	683	975	983.64	0.40	0	9701	1002	988	969	955	936	995	962	209	292	500	660	1	1	41734257	407	-4.76	1.30	12	0.09	-205.00	749.00	1770	20230911	-44.92	826	20240806	18.04	1580	-38.29	20240131	826	18.04	20240806	1770	-44.92	20230911	826	18.04	20240806	0.00	N	290660	500	208 억		168827	N	N	0	N	00	N
110	20240812	121005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	977	2	2	0.21	34914439	35491	117.64	975	995	946	1267	683	975	983.75	0.40	0	9552	1002	988	969	955	936	995	962	209	292	500	660	1	1	41734257	408	-4.77	1.30	12	0.09	-205.00	749.00	1770	20230911	-44.80	826	20240806	18.28	1580	-38.16	20240131	826	18.28	20240806	1770	-44.80	20230911	826	18.28	20240806	0.00	N	290660	500	208 억		168827	N	N	0	N	00	N
111	20240812	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	993	18	2	1.85	29308882	29730	98.54	975	995	973	1267	683	975	985.84	0.40	0	8016	1002	988	969	955	936	995	962	209	292	500	660	1	1	41734257	414	-4.84	1.33	12	0.07	-205.00	749.00	1770	20230911	-43.90	826	20240806	20.22	1580	-37.15	20240131	826	20.22	20240806	1770	-43.90	20230911	826	20.22	20240806	0.00	N	290660	500	208 억		168827	N	N	0	N	00	N
112	20240812	100957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	992	17	2	1.74	22046142	22405	74.26	975	993	973	1267	683	975	983.98	0.40	0	7657	1002	988	969	955	936	995	962	209	292	500	660	1	1	41734257	414	-4.84	1.32	12	0.05	-205.00	749.00	1770	20230911	-43.95	826	20240806	20.10	1580	-37.22	20240131	826	20.10	20240806	1770	-43.95	20230911	826	20.10	20240806	0.00	N	290660	500	208 억		168827	N	N	0	N	00	N
113	20240812	090956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	984	9	2	0.92	1661631	1701	5.64	975	984	973	1267	683	975	976.86	0.40	0	186	1002	988	969	955	936	995	962	209	292	500	660	1	1	41734257	411	-4.80	1.31	12	0.00	-205.00	749.00	1770	20230911	-44.41	826	20240806	19.13	1580	-37.72	20240131	826	19.13	20240806	1770	-44.41	20230911	826	19.13	20240806	0.00	N	290660	500	208 억		168827	N	N	0	N	00	N
114	20240809	160952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	975	25	2	2.63	29294400	30170	67.44	951	983	950	1235	665	950	970.98	0.41	0	-200	980	964	952	936	924	973	945	209	285	500	640	1	1	41734257	407	-4.76	1.30	12	0.07	-205.00	749.00	1770	20230911	-44.92	826	20240806	18.04	1580	-38.29	20240131	826	18.04	20240806	1770	-44.92	20230911	826	18.04	20240806	0.00	N	290660	500	208 억		169027	N	N	0	N	00	N
115	20240809	151014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	972	22	2	2.32	25502625	26269	58.72	951	983	950	1235	665	950	970.83	0.41	0	-456	980	964	952	936	924	973	945	209	285	500	640	1	1	41734257	406	-4.74	1.30	12	0.06	-205.00	749.00	1770	20230911	-45.08	826	20240806	17.68	1580	-38.48	20240131	826	17.68	20240806	1770	-45.08	20230911	826	17.68	20240806	0.00	N	290660	500	208 억		169027	N	N	0	N	00	N
116	20240809	141020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	975	25	2	2.63	14686007	15144	33.85	951	983	950	1235	665	950	969.76	0.41	0	-1397	980	964	952	936	924	973	945	209	285	500	640	1	1	41734257	407	-4.76	1.30	12	0.04	-205.00	749.00	1770	20230911	-44.92	826	20240806	18.04	1580	-38.29	20240131	826	18.04	20240806	1770	-44.92	20230911	826	18.04	20240806	0.00	N	290660	500	208 억		169027	N	N	0	N	00	N
117	20240809	131011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	975	25	2	2.63	14113313	14556	32.54	951	983	950	1235	665	950	969.59	0.41	0	-1613	980	964	952	936	924	973	945	209	285	500	640	1	1	41734257	407	-4.76	1.30	12	0.03	-205.00	749.00	1770	20230911	-44.92	826	20240806	18.04	1580	-38.29	20240131	826	18.04	20240806	1770	-44.92	20230911	826	18.04	20240806	0.00	N	290660	500	208 억		169027	N	N	0	N	00	N
118	20240809	121011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	971	21	2	2.21	13965205	14404	32.20	951	983	950	1235	665	950	969.54	0.41	0	-1695	980	964	952	936	924	973	945	209	285	500	640	1	1	41734257	405	-4.74	1.30	12	0.03	-205.00	749.00	1770	20230911	-45.14	826	20240806	17.55	1580	-38.54	20240131	826	17.55	20240806	1770	-45.14	20230911	826	17.55	20240806	0.00	N	290660	500	208 억		169027	N	N	0	N	00	N
119	20240809	111003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	978	28	2	2.95	5915152	6107	13.65	951	983	950	1235	665	950	968.59	0.41	0	-2140	980	964	952	936	924	973	945	209	285	500	640	1	1	41734257	408	-4.77	1.31	12	0.01	-205.00	749.00	1770	20230911	-44.75	826	20240806	18.40	1580	-38.10	20240131	826	18.40	20240806	1770	-44.75	20230911	826	18.40	20240806	0.00	N	290660	500	208 억		169027	N	N	0	N	00	N
120	20240809	101010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	978	28	2	2.95	4808062	4966	11.10	951	983	950	1235	665	950	968.20	0.41	0	-2041	980	964	952	936	924	973	945	209	285	500	640	1	1	41734257	408	-4.77	1.31	12	0.01	-205.00	749.00	1770	20230911	-44.75	826	20240806	18.40	1580	-38.10	20240131	826	18.40	20240806	1770	-44.75	20230911	826	18.40	20240806	0.00	N	290660	500	208 억		169027	N	N	0	N	00	N
121	20240809	091006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	982	32	2	3.37	1390303	1462	3.27	951	983	950	1235	665	950	950.96	0.41	0	-7	980	964	952	936	924	973	945	209	285	500	640	1	1	41734257	410	-4.79	1.31	12	0.00	-205.00	749.00	1770	20230911	-44.52	826	20240806	18.89	1580	-37.85	20240131	826	18.89	20240806	1770	-44.52	20230911	826	18.89	20240806	0.00	N	290660	500	208 억		169027	N	N	0	N	00	N
122	20240808	160947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	950	15	2	1.60	42494184	44737	321.66	940	968	940	1215	655	935	949.87	0.39	0	4890	1009	971	948	910	887	991	930	209	280	500	630	1	1	41734257	396	-4.63	1.27	12	0.11	-205.00	749.00	1770	20230911	-46.33	826	20240806	15.01	1580	-39.87	20240131	826	15.01	20240806	1770	-46.33	20230911	826	15.01	20240806	0.00	N	290660	500	208 억		164137	N	N	0	N	00	N
123	20240808	151003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	952	17	2	1.82	35595210	37478	269.47	940	968	940	1215	655	935	949.76	0.39	0	3833	1009	971	948	910	887	991	930	209	280	500	630	1	1	41734257	397	-4.64	1.27	12	0.09	-205.00	749.00	1770	20230911	-46.21	826	20240806	15.25	1580	-39.75	20240131	826	15.25	20240806	1770	-46.21	20230911	826	15.25	20240806	0.00	N	290660	500	208 억		164137	N	N	0	N	00	N
124	20240808	141003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	958	23	2	2.46	34771967	36614	263.26	940	968	940	1215	655	935	949.69	0.39	0	3260	1009	971	948	910	887	991	930	209	280	500	630	1	1	41734257	400	-4.67	1.28	12	0.09	-205.00	749.00	1770	20230911	-45.88	826	20240806	15.98	1580	-39.37	20240131	826	15.98	20240806	1770	-45.88	20230911	826	15.98	20240806	0.00	N	290660	500	208 억		164137	N	N	0	N	00	N
125	20240808	131001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	950	15	2	1.60	33100024	34863	250.67	940	968	940	1215	655	935	949.43	0.39	0	3252	1009	971	948	910	887	991	930	209	280	500	630	1	1	41734257	396	-4.63	1.27	12	0.08	-205.00	749.00	1770	20230911	-46.33	826	20240806	15.01	1580	-39.87	20240131	826	15.01	20240806	1770	-46.33	20230911	826	15.01	20240806	0.00	N	290660	500	208 억		164137	N	N	0	N	00	N
126	20240808	121005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	949	14	2	1.50	27826042	29321	210.82	940	968	940	1215	655	935	949.01	0.39	0	-30	1009	971	948	910	887	991	930	209	280	500	630	1	1	41734257	396	-4.63	1.27	12	0.07	-205.00	749.00	1770	20230911	-46.38	826	20240806	14.89	1580	-39.94	20240131	826	14.89	20240806	1770	-46.38	20230911	826	14.89	20240806	0.00	N	290660	500	208 억		164137	N	N	0	N	00	N
127	20240808	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	948	13	2	1.39	20856456	21957	157.87	940	968	940	1215	655	935	949.88	0.39	0	-425	1009	971	948	910	887	991	930	209	280	500	630	1	1	41734257	396	-4.62	1.27	12	0.05	-205.00	749.00	1770	20230911	-46.44	826	20240806	14.77	1580	-40.00	20240131	826	14.77	20240806	1770	-46.44	20230911	826	14.77	20240806	0.00	N	290660	500	208 억		164137	N	N	0	N	00	N
128	20240808	100955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	960	25	2	2.67	13256860	13941	100.24	940	968	940	1215	655	935	950.93	0.39	0	-1238	1009	971	948	910	887	991	930	209	280	500	630	1	1	41734257	401	-4.68	1.28	12	0.03	-205.00	749.00	1770	20230911	-45.76	826	20240806	16.22	1580	-39.24	20240131	826	16.22	20240806	1770	-45.76	20230911	826	16.22	20240806	0.00	N	290660	500	208 억		164137	N	N	0	N	00	N
129	20240808	090951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	952	17	2	1.82	3595303	3752	26.98	940	968	940	1215	655	935	958.24	0.39	0	-1697	1009	971	948	910	887	991	930	209	280	500	630	1	1	41734257	397	-4.64	1.27	12	0.01	-205.00	749.00	1770	20230911	-46.21	826	20240806	15.25	1580	-39.75	20240131	826	15.25	20240806	1770	-46.21	20230911	826	15.25	20240806	0.00	N	290660	500	208 억		164137	N	N	0	N	00	N
130	20240807	160936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	935	8	2	0.86	13034851	13908	26.65	927	986	925	1205	649	927	937.22	0.39	0	3136	1010	968	897	855	784	989	876	209	278	500	630	1	1	41734257	390	-4.56	1.25	12	0.03	-205.00	749.00	1770	20230911	-47.18	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1770	-47.18	20230911	826	13.20	20240806	0.00	N	290660	500	208 억		160913	N	N	0	N	00	N
131	20240807	150950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	936	9	2	0.97	11405633	12166	23.31	927	986	925	1205	649	927	937.50	0.39	0	2906	1010	968	897	855	784	989	876	209	278	500	630	1	1	41734257	391	-4.57	1.25	12	0.03	-205.00	749.00	1770	20230911	-47.12	826	20240806	13.32	1580	-40.76	20240131	826	13.32	20240806	1770	-47.12	20230911	826	13.32	20240806	0.00	N	290660	500	208 억		160913	N	N	0	N	00	N
132	20240807	140955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	945	18	2	1.94	11243623	11993	22.98	927	986	925	1205	649	927	937.52	0.39	0	2906	1010	968	897	855	784	989	876	209	278	500	630	1	1	41734257	394	-4.61	1.26	12	0.03	-205.00	749.00	1770	20230911	-46.61	826	20240806	14.41	1580	-40.19	20240131	826	14.41	20240806	1770	-46.61	20230911	826	14.41	20240806	0.00	N	290660	500	208 억		160913	N	N	0	N	00	N
133	20240807	130950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	938	11	2	1.19	9560848	10198	19.54	927	986	925	1205	649	927	937.52	0.39	0	2229	1010	968	897	855	784	989	876	209	278	500	630	1	1	41734257	391	-4.58	1.25	12	0.02	-205.00	749.00	1770	20230911	-47.01	826	20240806	13.56	1580	-40.63	20240131	826	13.56	20240806	1770	-47.01	20230911	826	13.56	20240806	0.00	N	290660	500	208 억		160913	N	N	0	N	00	N
134	20240807	120951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	941	14	2	1.51	5850355	6260	11.99	927	986	925	1205	649	927	934.56	0.39	0	67	1010	968	897	855	784	989	876	209	278	500	630	1	1	41734257	393	-4.59	1.26	12	0.01	-205.00	749.00	1770	20230911	-46.84	826	20240806	13.92	1580	-40.44	20240131	826	13.92	20240806	1770	-46.84	20230911	826	13.92	20240806	0.00	N	290660	500	208 억		160913	N	N	0	N	00	N
135	20240807	110951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	944	17	2	1.83	5724280	6126	11.74	927	986	925	1205	649	927	934.42	0.39	0	171	1010	968	897	855	784	989	876	209	278	500	630	1	1	41734257	394	-4.60	1.26	12	0.01	-205.00	749.00	1770	20230911	-46.67	826	20240806	14.29	1580	-40.25	20240131	826	14.29	20240806	1770	-46.67	20230911	826	14.29	20240806	0.00	N	290660	500	208 억		160913	N	N	0	N	00	N
136	20240807	100943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	950	23	2	2.48	5623101	6018	11.53	927	986	925	1205	649	927	934.38	0.39	0	171	1010	968	897	855	784	989	876	209	278	500	630	1	1	41734257	396	-4.63	1.27	12	0.01	-205.00	749.00	1770	20230911	-46.33	826	20240806	15.01	1580	-39.87	20240131	826	15.01	20240806	1770	-46.33	20230911	826	15.01	20240806	0.00	N	290660	500	208 억		160913	N	N	0	N	00	N
137	20240807	091012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	933	6	2	0.65	300956	324	0.62	927	986	927	1205	649	927	928.88	0.39	0	70	1010	968	897	855	784	989	876	209	278	500	630	1	1	41734257	389	-4.55	1.25	12	0.00	-205.00	749.00	1770	20230911	-47.29	826	20240806	12.95	1580	-40.95	20240131	826	12.95	20240806	1770	-47.29	20230911	826	12.95	20240806	0.00	N	290660	500	208 억		160913	N	N	0	N	00	N
138	20240806	160932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	927	27	2	3.00	47769733	52189	39.91	826	939	826	1170	630	900	915.32	0.37	0	8228	1032	965	927	860	822	947	842	209	270	500	610	1	1	41734257	387	-4.52	1.24	12	0.13	-205.00	749.00	1770	20230911	-47.63	826	20240806	12.23	1580	-41.33	20240131	826	12.23	20240806	1770	-47.63	20230911	826	12.23	20240806	0.00	N	290660	500	208 억		152685	N	N	0	N	00	N
139	20240806	150946	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	927	27	2	3.00	46341226	50648	38.73	826	939	826	1170	630	900	914.97	0.37	0	7718	1032	965	927	860	822	947	842	209	270	500	610	1	1	41734257	387	-4.52	1.24	12	0.12	-205.00	749.00	1770	20230911	-47.63	826	20240806	12.23	1580	-41.33	20240131	826	12.23	20240806	1770	-47.63	20230911	826	12.23	20240806	0.00	N	290660	500	208 억		152685	N	N	0	N	00	N
140	20240806	140940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	934	34	2	3.78	41898234	45860	35.07	826	939	826	1170	630	900	913.61	0.37	0	6761	1032	965	927	860	822	947	842	209	270	500	610	1	1	41734257	390	-4.56	1.25	12	0.11	-205.00	749.00	1770	20230911	-47.23	826	20240806	13.08	1580	-40.89	20240131	826	13.08	20240806	1770	-47.23	20230911	826	13.08	20240806	0.00	N	290660	500	208 억		152685	N	N	0	N	00	N
141	20240806	130946	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	932	32	2	3.56	37502097	41147	31.46	826	939	826	1170	630	900	911.42	0.37	0	4060	1032	965	927	860	822	947	842	209	270	500	610	1	1	41734257	389	-4.55	1.24	12	0.10	-205.00	749.00	1770	20230911	-47.34	826	20240806	12.83	1580	-41.01	20240131	826	12.83	20240806	1770	-47.34	20230911	826	12.83	20240806	0.00	N	290660	500	208 억		152685	N	N	0	N	00	N
142	20240806	120947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	929	29	2	3.22	32459227	35691	27.29	826	939	826	1170	630	900	909.45	0.37	0	2840	1032	965	927	860	822	947	842	209	270	500	610	1	1	41734257	388	-4.53	1.24	12	0.09	-205.00	749.00	1770	20230911	-47.51	826	20240806	12.47	1580	-41.20	20240131	826	12.47	20240806	1770	-47.51	20230911	826	12.47	20240806	0.00	N	290660	500	208 억		152685	N	N	0	N	00	N
143	20240806	110934	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	923	23	2	2.56	25709802	28356	21.68	826	939	826	1170	630	900	906.68	0.37	0	-1222	1032	965	927	860	822	947	842	209	270	500	610	1	1	41734257	385	-4.50	1.23	12	0.07	-205.00	749.00	1770	20230911	-47.85	826	20240806	11.74	1580	-41.58	20240131	826	11.74	20240806	1770	-47.85	20230911	826	11.74	20240806	0.00	N	290660	500	208 억		152685	N	N	0	N	00	N
144	20240806	100934	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	928	28	2	3.11	14385424	16037	12.26	826	939	826	1170	630	900	897.01	0.37	0	1182	1032	965	927	860	822	947	842	209	270	500	610	1	1	41734257	387	-4.53	1.24	12	0.04	-205.00	749.00	1770	20230911	-47.57	826	20240806	12.35	1580	-41.27	20240131	826	12.35	20240806	1770	-47.57	20230911	826	12.35	20240806	0.00	N	290660	500	208 억		152685	N	N	0	N	00	N
145	20240806	090941	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	900	0	3	0.00	5220867	5969	4.56	826	939	826	1170	630	900	874.66	0.37	0	517	1032	965	927	860	822	947	842	209	270	500	610	1	1	41734257	376	-4.39	1.20	12	0.01	-205.00	749.00	1770	20230911	-49.15	826	20240806	8.96	1580	-43.04	20240131	826	8.96	20240806	1770	-49.15	20230911	826	8.96	20240806	0.00	N	290660	500	208 억		152685	N	N	0	N	00	N
146	20240805	160921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	900	-80	5	-8.16	122706952	130547	541.04	990	994	889	1274	686	980	940.23	0.38	0	-5139	1003	991	978	966	953	985	960	209	294	500	660	1	1	41734257	376	-4.39	1.20	12	0.31	-205.00	749.00	1770	20230911	-49.15	865	20240628	4.05	1580	-43.04	20240131	865	4.05	20240628	1770	-49.15	20230911	865	4.05	20240628	0.00	N	290660	500	208 억		157824	N	N	0	N	00	N
147	20240805	150938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	899	-81	5	-8.27	103746409	109529	453.93	990	994	890	1274	686	980	947.19	0.38	0	-6786	1003	991	978	966	953	985	960	209	294	500	660	1	1	41734257	375	-4.39	1.20	12	0.26	-205.00	749.00	1770	20230911	-49.21	865	20240628	3.93	1580	-43.10	20240131	865	3.93	20240628	1770	-49.21	20230911	865	3.93	20240628	0.00	N	290660	500	208 억		157824	N	N	0	N	00	N
148	20240805	140938	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	935	-45	5	-4.59	77213506	80586	333.98	990	994	928	1274	686	980	958.13	0.38	0	-12323	1003	991	978	966	953	985	960	209	294	500	660	1	1	41734257	390	-4.56	1.25	12	0.19	-205.00	749.00	1770	20230911	-47.18	865	20240628	8.09	1580	-40.82	20240131	865	8.09	20240628	1770	-47.18	20230911	865	8.09	20240628	0.00	N	290660	500	208 억		157824	N	N	0	N	00	N
149	20240805	130937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	934	-46	5	-4.69	63758738	66154	274.17	990	994	928	1274	686	980	963.78	0.38	0	-12395	1003	991	978	966	953	985	960	209	294	500	660	1	1	41734257	390	-4.56	1.25	12	0.16	-205.00	749.00	1770	20230911	-47.23	865	20240628	7.98	1580	-40.89	20240131	865	7.98	20240628	1770	-47.23	20230911	865	7.98	20240628	0.00	N	290660	500	208 억		157824	N	N	0	N	00	N
150	20240805	120931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	966	-14	5	-1.43	47645216	49451	204.94	990	994	928	1274	686	980	963.46	0.38	0	-10973	1003	991	978	966	953	985	960	209	294	500	660	1	1	41734257	403	-4.71	1.29	12	0.12	-205.00	749.00	1770	20230911	-45.42	865	20240628	11.68	1580	-38.86	20240131	865	11.68	20240628	1770	-45.42	20230911	865	11.68	20240628	0.00	N	290660	500	208 억		157824	N	N	0	N	00	N
151	20240805	110931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	966	-14	5	-1.43	32871819	34161	141.58	990	994	928	1274	686	980	962.23	0.38	0	-9751	1003	991	978	966	953	985	960	209	294	500	660	1	1	41734257	403	-4.71	1.29	12	0.08	-205.00	749.00	1770	20230911	-45.42	865	20240628	11.68	1580	-38.86	20240131	865	11.68	20240628	1770	-45.42	20230911	865	11.68	20240628	0.00	N	290660	500	208 억		157824	N	N	0	N	00	N
152	20240805	100928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	980	0	3	0.00	21751005	22771	94.37	990	994	928	1274	686	980	955.14	0.38	0	-7590	1003	991	978	966	953	985	960	209	294	500	660	1	1	41734257	409	-4.78	1.31	12	0.05	-205.00	749.00	1770	20230911	-44.63	865	20240628	13.29	1580	-37.97	20240131	865	13.29	20240628	1770	-44.63	20230911	865	13.29	20240628	0.00	N	290660	500	208 억		157824	N	N	0	N	00	N
153	20240805	090922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	928	-52	5	-5.31	7558737	7767	32.19	990	994	928	1274	686	980	973.13	0.38	0	-3094	1003	991	978	966	953	985	960	209	294	500	660	1	1	41734257	387	-4.53	1.24	12	0.02	-205.00	749.00	1770	20230911	-47.57	865	20240628	7.28	1580	-41.27	20240131	865	7.28	20240628	1770	-47.57	20230911	865	7.28	20240628	0.00	N	290660	500	208 억		157824	N	N	0	N	00	N
154	20240802	160914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	980	-13	5	-1.31	23356975	23989	93.32	990	990	965	1290	696	993	973.65	0.38	0	-552	1011	1002	989	980	967	1006	984	209	297	500	670	1	1	41734257	409	-4.78	1.31	12	0.06	-205.00	749.00	1770	20230911	-44.63	865	20240628	13.29	1580	-37.97	20240131	865	13.29	20240628	1770	-44.63	20230911	865	13.29	20240628	0.00	N	290660	500	208 억		158326	N	N	0	N	00	N
155	20240802	150914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	976	-17	5	-1.71	22832511	23452	91.24	990	990	965	1290	696	993	973.58	0.38	0	-552	1011	1002	989	980	967	1006	984	209	297	500	670	1	1	41734257	407	-4.76	1.30	12	0.06	-205.00	749.00	1770	20230911	-44.86	865	20240628	12.83	1580	-38.23	20240131	865	12.83	20240628	1770	-44.86	20230911	865	12.83	20240628	0.00	N	290660	500	208 억		158326	N	N	0	N	00	N
156	20240802	140918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	973	-20	5	-2.01	18940309	19454	75.68	990	990	965	1290	696	993	973.59	0.38	0	-616	1011	1002	989	980	967	1006	984	209	297	500	670	1	1	41734257	406	-4.75	1.30	12	0.05	-205.00	749.00	1770	20230911	-45.03	865	20240628	12.49	1580	-38.42	20240131	865	12.49	20240628	1770	-45.03	20230911	865	12.49	20240628	0.00	N	290660	500	208 억		158326	N	N	0	N	00	N
157	20240802	130915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	970	-23	5	-2.32	17900365	18385	71.52	990	990	965	1290	696	993	973.64	0.38	0	-612	1011	1002	989	980	967	1006	984	209	297	500	670	1	1	41734257	405	-4.73	1.30	12	0.04	-205.00	749.00	1770	20230911	-45.20	865	20240628	12.14	1580	-38.61	20240131	865	12.14	20240628	1770	-45.20	20230911	865	12.14	20240628	0.00	N	290660	500	208 억		158326	N	N	0	N	00	N
158	20240802	120915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	977	-16	5	-1.61	10996635	11300	43.96	990	990	965	1290	696	993	973.15	0.38	0	-412	1011	1002	989	980	967	1006	984	209	297	500	670	1	1	41734257	408	-4.77	1.30	12	0.03	-205.00	749.00	1770	20230911	-44.80	865	20240628	12.95	1580	-38.16	20240131	865	12.95	20240628	1770	-44.80	20230911	865	12.95	20240628	0.00	N	290660	500	208 억		158326	N	N	0	N	00	N
159	20240802	110916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	976	-17	5	-1.71	10478770	10771	41.90	990	990	965	1290	696	993	972.87	0.38	0	-400	1011	1002	989	980	967	1006	984	209	297	500	670	1	1	41734257	407	-4.76	1.30	12	0.03	-205.00	749.00	1770	20230911	-44.86	865	20240628	12.83	1580	-38.23	20240131	865	12.83	20240628	1770	-44.86	20230911	865	12.83	20240628	0.00	N	290660	500	208 억		158326	N	N	0	N	00	N
160	20240802	100911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	989	-4	5	-0.40	9380734	9646	37.53	990	990	965	1290	696	993	972.50	0.38	0	-400	1011	1002	989	980	967	1006	984	209	297	500	670	1	1	41734257	413	-4.82	1.32	12	0.02	-205.00	749.00	1770	20230911	-44.12	865	20240628	14.34	1580	-37.41	20240131	865	14.34	20240628	1770	-44.12	20230911	865	14.34	20240628	0.00	N	290660	500	208 억		158326	N	N	0	N	00	N
161	20240802	090918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	990	-3	5	-0.30	128587	131	0.51	990	990	973	1290	696	993	981.58	0.38	0	-70	1011	1002	989	980	967	1006	984	209	297	500	670	1	1	41734257	413	-4.83	1.32	12	0.00	-205.00	749.00	1770	20230911	-44.07	865	20240628	14.45	1580	-37.34	20240131	865	14.45	20240628	1770	-44.07	20230911	865	14.45	20240628	0.00	N	290660	500	208 억		158326	N	N	0	N	00	N
162	20240801	160912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	993	9	2	0.91	25409161	25705	114.01	976	998	976	1279	689	984	988.49	0.35	0	12757	1006	994	984	972	962	1001	979	209	295	500	660	1	1	41734257	414	-4.84	1.33	12	0.06	-205.00	749.00	1770	20230911	-43.90	865	20240628	14.80	1580	-37.15	20240131	865	14.80	20240628	1770	-43.90	20230911	865	14.80	20240628	0.00	N	290660	500	208 억		145569	N	N	0	N	00	N
163	20240801	150932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	991	7	2	0.71	25162963	25457	112.91	976	998	976	1279	689	984	988.45	0.35	0	12737	1006	994	984	972	962	1001	979	209	295	500	660	1	1	41734257	414	-4.83	1.32	12	0.06	-205.00	749.00	1770	20230911	-44.01	865	20240628	14.57	1580	-37.28	20240131	865	14.57	20240628	1770	-44.01	20230911	865	14.57	20240628	0.00	N	290660	500	208 억		145569	N	N	0	N	00	N
164	20240801	140923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	988	4	2	0.41	24643760	24933	110.58	976	998	976	1279	689	984	988.40	0.35	0	12472	1006	994	984	972	962	1001	979	209	295	500	660	1	1	41734257	412	-4.82	1.32	12	0.06	-205.00	749.00	1770	20230911	-44.18	865	20240628	14.22	1580	-37.47	20240131	865	14.22	20240628	1770	-44.18	20230911	865	14.22	20240628	0.00	N	290660	500	208 억		145569	N	N	0	N	00	N
165	20240801	130915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	988	4	2	0.41	22913784	23182	102.82	976	998	976	1279	689	984	988.43	0.35	0	12278	1006	994	984	972	962	1001	979	209	295	500	660	1	1	41734257	412	-4.82	1.32	12	0.06	-205.00	749.00	1770	20230911	-44.18	865	20240628	14.22	1580	-37.47	20240131	865	14.22	20240628	1770	-44.18	20230911	865	14.22	20240628	0.00	N	290660	500	208 억		145569	N	N	0	N	00	N
166	20240801	120919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	986	2	2	0.20	22462668	22726	100.79	976	998	976	1279	689	984	988.41	0.35	0	12278	1006	994	984	972	962	1001	979	209	295	500	660	1	1	41734257	411	-4.81	1.32	12	0.05	-205.00	749.00	1770	20230911	-44.29	865	20240628	13.99	1580	-37.59	20240131	865	13.99	20240628	1770	-44.29	20230911	865	13.99	20240628	0.00	N	290660	500	208 억		145569	N	N	0	N	00	N
167	20240801	110920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	991	7	2	0.71	16423847	16621	73.72	976	998	976	1279	689	984	988.14	0.35	0	9731	1006	994	984	972	962	1001	979	209	295	500	660	1	1	41734257	414	-4.83	1.32	12	0.04	-205.00	749.00	1770	20230911	-44.01	865	20240628	14.57	1580	-37.28	20240131	865	14.57	20240628	1770	-44.01	20230911	865	14.57	20240628	0.00	N	290660	500	208 억		145569	N	N	0	N	00	N
168	20240801	100914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	991	7	2	0.71	13055152	13208	58.58	976	998	976	1279	689	984	988.43	0.35	0	8894	1006	994	984	972	962	1001	979	209	295	500	660	1	1	41734257	414	-4.83	1.32	12	0.03	-205.00	749.00	1770	20230911	-44.01	865	20240628	14.57	1580	-37.28	20240131	865	14.57	20240628	1770	-44.01	20230911	865	14.57	20240628	0.00	N	290660	500	208 억		145569	N	N	0	N	00	N
169	20240801	090906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	980	-4	5	-0.41	25406	26	0.12	976	998	976	1279	689	984	977.15	0.35	0	-3	1006	994	984	972	962	1001	979	209	295	500	660	1	1	41734257	409	-4.78	1.31	12	0.00	-205.00	749.00	1770	20230911	-44.63	865	20240628	13.29	1580	-37.97	20240131	865	13.29	20240628	1770	-44.63	20230911	865	13.29	20240628	0.00	N	290660	500	208 억		145569	N	N	0	N	00	N