KissMeData/317690/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	161126	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11310	-740	5	-6.14	11376331910	975346	73.32	11910	12350	11240	15660	8440	12050	11667.06	23.48	0	124550	13670	12860	12410	11600	11150	12635	11375	83	3610	500	0	10	1	16537411	1870	-8.67	10.32	12	5.90	-1305.00	1096.00	23700	20240809	-52.28	3360	20240418	236.61	23700	-52.28	20240809	3360	236.61	20240418	23700	-52.28	20240809	3360	236.61	20240418	0.12	N	317690	500	82 억		3882553	N	N	0	N	02	N
3	20240830	151140	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11290	-760	5	-6.31	10727062760	917849	69.00	11910	12350	11260	15660	8440	12050	11687.18	23.48	0	126508	13670	12860	12410	11600	11150	12635	11375	83	3610	500	0	10	1	16537411	1867	-8.65	10.30	12	5.55	-1305.00	1096.00	23700	20240809	-52.36	3360	20240418	236.01	23700	-52.36	20240809	3360	236.01	20240418	23700	-52.36	20240809	3360	236.01	20240418	0.12	N	317690	500	82 억		3882553	N	N	0	N	02	N
4	20240830	141138	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11430	-620	5	-5.15	9378087630	799239	60.08	11910	12350	11260	15660	8440	12050	11733.77	23.48	0	111176	13670	12860	12410	11600	11150	12635	11375	83	3610	500	0	10	1	16537411	1890	-8.76	10.43	12	4.83	-1305.00	1096.00	23700	20240809	-51.77	3360	20240418	240.18	23700	-51.77	20240809	3360	240.18	20240418	23700	-51.77	20240809	3360	240.18	20240418	0.12	N	317690	500	82 억		3882553	N	N	0	N	02	N
5	20240830	131131	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11420	-630	5	-5.23	7423508120	627031	47.14	11910	12350	11370	15660	8440	12050	11839.14	23.48	0	82990	13670	12860	12410	11600	11150	12635	11375	83	3610	500	0	10	1	16537411	1889	-8.75	10.42	12	3.79	-1305.00	1096.00	23700	20240809	-51.81	3360	20240418	239.88	23700	-51.81	20240809	3360	239.88	20240418	23700	-51.81	20240809	3360	239.88	20240418	0.12	N	317690	500	82 억		3882553	N	N	0	N	02	N
6	20240830	121136	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11760	-290	5	-2.41	4987228030	415972	31.27	11910	12350	11690	15660	8440	12050	11989.34	23.48	0	66337	13670	12860	12410	11600	11150	12635	11375	83	3610	500	0	10	1	16537411	1945	-9.01	10.73	12	2.52	-1305.00	1096.00	23700	20240809	-50.38	3360	20240418	250.00	23700	-50.38	20240809	3360	250.00	20240418	23700	-50.38	20240809	3360	250.00	20240418	0.12	N	317690	500	82 억		3882553	N	N	0	N	02	N
7	20240830	111149	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11980	-70	5	-0.58	3597578670	298338	22.43	11910	12350	11720	15660	8440	12050	12058.73	23.48	0	63785	13670	12860	12410	11600	11150	12635	11375	83	3610	500	0	10	1	16537411	1981	-9.18	10.93	12	1.80	-1305.00	1096.00	23700	20240809	-49.45	3360	20240418	256.55	23700	-49.45	20240809	3360	256.55	20240418	23700	-49.45	20240809	3360	256.55	20240418	0.12	N	317690	500	82 억		3882553	N	N	0	N	02	N
8	20240830	101142	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12090	40	2	0.33	2914301830	241364	18.14	11910	12350	11720	15660	8440	12050	12074.30	23.48	0	62189	13670	12860	12410	11600	11150	12635	11375	83	3610	500	0	10	1	16537411	1999	-9.26	11.03	12	1.46	-1305.00	1096.00	23700	20240809	-48.99	3360	20240418	259.82	23700	-48.99	20240809	3360	259.82	20240418	23700	-48.99	20240809	3360	259.82	20240418	0.12	N	317690	500	82 억		3882553	N	N	0	N	02	N
9	20240830	091146	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12080	30	2	0.25	853392090	71712	5.39	11910	12100	11720	15660	8440	12050	11900.27	23.48	0	21691	13670	12860	12410	11600	11150	12635	11375	83	3610	500	0	10	1	16537411	1998	-9.26	11.02	12	0.43	-1305.00	1096.00	23700	20240809	-49.03	3360	20240418	259.52	23700	-49.03	20240809	3360	259.52	20240418	23700	-49.03	20240809	3360	259.52	20240418	0.12	N	317690	500	82 억		3882553	N	N	0	N	02	N
10	20240829	161145	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12050	-950	5	-7.31	16390757740	1303825	59.25	12820	13220	11960	16900	9100	13000	12569.46	24.11	0	-104087	13960	13480	12520	12040	11080	13720	12280	83	3900	500	0	10	1	16537411	1993	-9.23	10.99	12	7.88	-1305.00	1096.00	23700	20240809	-49.16	3360	20240418	258.63	23700	-49.16	20240809	3360	258.63	20240418	23700	-49.16	20240809	3360	258.63	20240418	0.12	N	317690	500	82 억		3986462	N	N	0	N	02	N
11	20240829	151156	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12150	-850	5	-6.54	15930532970	1265718	57.52	12820	13220	11960	16900	9100	13000	12583.07	24.11	0	-101698	13960	13480	12520	12040	11080	13720	12280	83	3900	500	0	10	1	16537411	2009	-9.31	11.09	12	7.65	-1305.00	1096.00	23700	20240809	-48.73	3360	20240418	261.61	23700	-48.73	20240809	3360	261.61	20240418	23700	-48.73	20240809	3360	261.61	20240418	0.12	N	317690	500	82 억		3986462	N	N	0	N	02	N
12	20240829	141156	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12100	-900	5	-6.92	14167557890	1120062	50.90	12820	13220	12060	16900	9100	13000	12645.94	24.11	0	-97091	13960	13480	12520	12040	11080	13720	12280	83	3900	500	0	10	1	16537411	2001	-9.27	11.04	12	6.77	-1305.00	1096.00	23700	20240809	-48.95	3360	20240418	260.12	23700	-48.95	20240809	3360	260.12	20240418	23700	-48.95	20240809	3360	260.12	20240418	0.12	N	317690	500	82 억		3986462	N	N	0	N	02	N
13	20240829	131157	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12360	-640	5	-4.92	12093355680	950307	43.19	12820	13220	12350	16900	9100	13000	12723.00	24.11	0	-80242	13960	13480	12520	12040	11080	13720	12280	83	3900	500	0	10	1	16537411	2044	-9.47	11.28	12	5.75	-1305.00	1096.00	23700	20240809	-47.85	3360	20240418	267.86	23700	-47.85	20240809	3360	267.86	20240418	23700	-47.85	20240809	3360	267.86	20240418	0.12	N	317690	500	82 억		3986462	N	N	0	N	02	N
14	20240829	121156	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12580	-420	5	-3.23	10847922320	850580	38.65	12820	13220	12400	16900	9100	13000	12750.81	24.11	0	-64987	13960	13480	12520	12040	11080	13720	12280	83	3900	500	0	10	1	16537411	2080	-9.64	11.48	12	5.14	-1305.00	1096.00	23700	20240809	-46.92	3360	20240418	274.40	23700	-46.92	20240809	3360	274.40	20240418	23700	-46.92	20240809	3360	274.40	20240418	0.12	N	317690	500	82 억		3986462	N	N	0	N	02	N
15	20240829	111156	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12600	-400	5	-3.08	9787914310	766163	34.82	12820	13220	12400	16900	9100	13000	12772.45	24.11	0	-55353	13960	13480	12520	12040	11080	13720	12280	83	3900	500	0	10	1	16537411	2084	-9.66	11.50	12	4.63	-1305.00	1096.00	23700	20240809	-46.84	3360	20240418	275.00	23700	-46.84	20240809	3360	275.00	20240418	23700	-46.84	20240809	3360	275.00	20240418	0.12	N	317690	500	82 억		3986462	N	N	0	N	02	N
16	20240829	101148	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12660	-340	5	-2.62	7728363120	604232	27.46	12820	13220	12400	16900	9100	13000	12787.09	24.11	0	-30894	13960	13480	12520	12040	11080	13720	12280	83	3900	500	0	10	1	16537411	2094	-9.70	11.55	12	3.65	-1305.00	1096.00	23700	20240809	-46.58	3360	20240418	276.79	23700	-46.58	20240809	3360	276.79	20240418	23700	-46.58	20240809	3360	276.79	20240418	0.12	N	317690	500	82 억		3986462	N	N	0	N	02	N
17	20240829	091156	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12530	-470	5	-3.62	2275949020	180406	8.20	12820	12870	12400	16900	9100	13000	12594.63	24.11	0	-10602	13960	13480	12520	12040	11080	13720	12280	83	3900	500	0	10	1	16537411	2072	-9.60	11.43	12	1.09	-1305.00	1096.00	23700	20240809	-47.13	3360	20240418	272.92	23700	-47.13	20240809	3360	272.92	20240418	23700	-47.13	20240809	3360	272.92	20240418	0.12	N	317690	500	82 억		3986462	N	N	0	N	02	N
18	20240828	161117	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13000	1050	2	8.79	26729729280	2165624	164.30	12000	13000	11560	15530	8370	11950	12330.29	23.82	0	47904	13403	12676	12213	11486	11023	12445	11255	83	3580	500	0	10	1	16537411	2150	-9.96	11.86	12	13.10	-1305.00	1096.00	23700	20240809	-45.15	3360	20240418	286.90	23700	-45.15	20240809	3360	286.90	20240418	23700	-45.15	20240809	3360	286.90	20240418	0.12	N	317690	500	82 억		3938736	N	N	0	N	02	N
19	20240828	151124	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12350	400	2	3.35	22638654110	1847512	140.16	12000	12940	11560	15530	8370	11950	12253.59	23.82	0	50694	13403	12676	12213	11486	11023	12445	11255	83	3580	500	0	10	1	16537411	2042	-9.46	11.27	12	11.17	-1305.00	1096.00	23700	20240809	-47.89	3360	20240418	267.56	23700	-47.89	20240809	3360	267.56	20240418	23700	-47.89	20240809	3360	267.56	20240418	0.12	N	317690	500	82 억		3938736	N	N	0	N	02	N
20	20240828	141127	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12020	70	2	0.59	15125928430	1245862	94.52	12000	12750	11560	15530	8370	11950	12140.93	23.82	0	73056	13403	12676	12213	11486	11023	12445	11255	83	3580	500	0	10	1	16537411	1988	-9.21	10.97	12	7.53	-1305.00	1096.00	23700	20240809	-49.28	3360	20240418	257.74	23700	-49.28	20240809	3360	257.74	20240418	23700	-49.28	20240809	3360	257.74	20240418	0.12	N	317690	500	82 억		3938736	N	N	0	N	02	N
21	20240828	131124	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11910	-40	5	-0.33	13725853260	1129573	85.70	12000	12750	11560	15530	8370	11950	12151.36	23.82	0	64613	13403	12676	12213	11486	11023	12445	11255	83	3580	500	0	10	1	16537411	1970	-9.13	10.87	12	6.83	-1305.00	1096.00	23700	20240809	-49.75	3360	20240418	254.46	23700	-49.75	20240809	3360	254.46	20240418	23700	-49.75	20240809	3360	254.46	20240418	0.12	N	317690	500	82 억		3938736	N	N	0	N	02	N
22	20240828	121121	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11690	-260	5	-2.18	11976561680	982898	74.57	12000	12750	11560	15530	8370	11950	12184.95	23.82	0	48441	13403	12676	12213	11486	11023	12445	11255	83	3580	500	0	10	1	16537411	1933	-8.96	10.67	12	5.94	-1305.00	1096.00	23700	20240809	-50.68	3360	20240418	247.92	23700	-50.68	20240809	3360	247.92	20240418	23700	-50.68	20240809	3360	247.92	20240418	0.12	N	317690	500	82 억		3938736	N	N	0	N	02	N
23	20240828	111121	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11930	-20	5	-0.17	9404439500	764271	57.98	12000	12750	11840	15530	8370	11950	12305.11	23.82	0	40377	13403	12676	12213	11486	11023	12445	11255	83	3580	500	0	10	1	16537411	1973	-9.14	10.89	12	4.62	-1305.00	1096.00	23700	20240809	-49.66	3360	20240418	255.06	23700	-49.66	20240809	3360	255.06	20240418	23700	-49.66	20240809	3360	255.06	20240418	0.12	N	317690	500	82 억		3938736	N	N	0	N	02	N
24	20240828	101149	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12400	450	2	3.77	5399069120	440066	33.39	12000	12580	11840	15530	8370	11950	12268.77	23.82	0	48477	13403	12676	12213	11486	11023	12445	11255	83	3580	500	0	10	1	16537411	2051	-9.50	11.31	12	2.66	-1305.00	1096.00	23700	20240809	-47.68	3360	20240418	269.05	23700	-47.68	20240809	3360	269.05	20240418	23700	-47.68	20240809	3360	269.05	20240418	0.12	N	317690	500	82 억		3938736	N	N	0	N	02	N
25	20240828	091140	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11940	-10	5	-0.08	1089286200	90793	6.89	12000	12150	11840	15530	8370	11950	11997.47	23.82	0	9800	13403	12676	12213	11486	11023	12445	11255	83	3580	500	0	10	1	16537411	1975	-9.15	10.89	12	0.55	-1305.00	1096.00	23700	20240809	-49.62	3360	20240418	255.36	23700	-49.62	20240809	3360	255.36	20240418	23700	-49.62	20240809	3360	255.36	20240418	0.12	N	317690	500	82 억		3938736	N	N	0	N	02	N
26	20240827	161114	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11950	-510	5	-4.09	15799626530	1277175	38.74	12440	12940	11750	16190	8730	12460	12371.90	23.80	0	-11242	14966	13712	12966	11712	10966	14340	12340	83	3730	500	0	10	1	16537411	1976	-9.16	10.90	12	7.72	-1305.00	1096.00	23700	20240809	-49.58	3360	20240418	255.65	23700	-49.58	20240809	3360	255.65	20240418	23700	-49.58	20240809	3360	255.65	20240418	0.12	N	317690	500	82 억		3935865	N	N	0	N	02	N
27	20240827	151123	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11830	-630	5	-5.06	14954464340	1206098	36.58	12440	12940	11750	16190	8730	12460	12399.04	23.80	0	-31866	14966	13712	12966	11712	10966	14340	12340	83	3730	500	0	10	1	16537411	1956	-9.07	10.79	12	7.29	-1305.00	1096.00	23700	20240809	-50.08	3360	20240418	252.08	23700	-50.08	20240809	3360	252.08	20240418	23700	-50.08	20240809	3360	252.08	20240418	0.12	N	317690	500	82 억		3935865	N	N	0	N	02	N
28	20240827	141127	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11990	-470	5	-3.77	12576227030	1006307	30.52	12440	12940	11890	16190	8730	12460	12497.41	23.80	0	-37349	14966	13712	12966	11712	10966	14340	12340	83	3730	500	0	10	1	16537411	1983	-9.19	10.94	12	6.09	-1305.00	1096.00	23700	20240809	-49.41	3360	20240418	256.85	23700	-49.41	20240809	3360	256.85	20240418	23700	-49.41	20240809	3360	256.85	20240418	0.12	N	317690	500	82 억		3935865	N	N	0	N	02	N
29	20240827	131129	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12290	-170	5	-1.36	10669590520	849204	25.76	12440	12940	12070	16190	8730	12460	12564.23	23.80	0	-35710	14966	13712	12966	11712	10966	14340	12340	83	3730	500	0	10	1	16537411	2032	-9.42	11.21	12	5.14	-1305.00	1096.00	23700	20240809	-48.14	3360	20240418	265.77	23700	-48.14	20240809	3360	265.77	20240418	23700	-48.14	20240809	3360	265.77	20240418	0.12	N	317690	500	82 억		3935865	N	N	0	N	02	N
30	20240827	121131	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12520	60	2	0.48	9577742060	761165	23.09	12440	12940	12070	16190	8730	12460	12583.02	23.80	0	-13777	14966	13712	12966	11712	10966	14340	12340	83	3730	500	0	10	1	16537411	2070	-9.59	11.42	12	4.60	-1305.00	1096.00	23700	20240809	-47.17	3360	20240418	272.62	23700	-47.17	20240809	3360	272.62	20240418	23700	-47.17	20240809	3360	272.62	20240418	0.12	N	317690	500	82 억		3935865	N	N	0	N	02	N
31	20240827	111127	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12380	-80	5	-0.64	8640364480	686133	20.81	12440	12940	12070	16190	8730	12460	12592.86	23.80	0	-17648	14966	13712	12966	11712	10966	14340	12340	83	3730	500	0	10	1	16537411	2047	-9.49	11.30	12	4.15	-1305.00	1096.00	23700	20240809	-47.76	3360	20240418	268.45	23700	-47.76	20240809	3360	268.45	20240418	23700	-47.76	20240809	3360	268.45	20240418	0.12	N	317690	500	82 억		3935865	N	N	0	N	02	N
32	20240827	101123	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12660	200	2	1.61	3938168640	316730	9.61	12440	12700	12070	16190	8730	12460	12433.83	23.80	0	9133	14966	13712	12966	11712	10966	14340	12340	83	3730	500	0	10	1	16537411	2094	-9.70	11.55	12	1.92	-1305.00	1096.00	23700	20240809	-46.58	3360	20240418	276.79	23700	-46.58	20240809	3360	276.79	20240418	23700	-46.58	20240809	3360	276.79	20240418	0.12	N	317690	500	82 억		3935865	N	N	0	N	02	N
33	20240827	091125	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12390	-70	5	-0.56	1148952020	92235	2.80	12440	12600	12310	16190	8730	12460	12456.79	23.80	0	-3281	14966	13712	12966	11712	10966	14340	12340	83	3730	500	0	10	1	16537411	2049	-9.49	11.30	12	0.56	-1305.00	1096.00	23700	20240809	-47.72	3360	20240418	268.75	23700	-47.72	20240809	3360	268.75	20240418	23700	-47.72	20240809	3360	268.75	20240418	0.12	N	317690	500	82 억		3935865	N	N	0	N	02	N
34	20240826	161108	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12460	-170	5	-1.35	42230049150	3231305	113.13	12350	14220	12220	16410	8850	12630	13069.82	23.61	0	45579	15116	13872	13236	11992	11356	13555	11675	83	3780	500	0	10	1	16537411	2061	-9.55	11.37	12	19.54	-1305.00	1096.00	23700	20240809	-47.43	3360	20240418	270.83	23700	-47.43	20240809	3360	270.83	20240418	23700	-47.43	20240809	3360	270.83	20240418	0.12	N	317690	500	82 억		3904384	N	N	0	N	02	N
35	20240826	151118	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12300	-330	5	-2.61	41585836510	3179276	111.31	12350	14220	12220	16410	8850	12630	13080.40	23.61	0	36347	15116	13872	13236	11992	11356	13555	11675	83	3780	500	0	10	1	16537411	2034	-9.43	11.22	12	19.22	-1305.00	1096.00	23700	20240809	-48.10	3360	20240418	266.07	23700	-48.10	20240809	3360	266.07	20240418	23700	-48.10	20240809	3360	266.07	20240418	0.12	N	317690	500	82 억		3904384	N	N	0	N	02	N
36	20240826	141123	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12340	-290	5	-2.30	39063925120	2974543	104.14	12350	14220	12320	16410	8850	12630	13132.89	23.61	0	-15331	15116	13872	13236	11992	11356	13555	11675	83	3780	500	0	10	1	16537411	2041	-9.46	11.26	12	17.99	-1305.00	1096.00	23700	20240809	-47.93	3360	20240418	267.26	23700	-47.93	20240809	3360	267.26	20240418	23700	-47.93	20240809	3360	267.26	20240418	0.12	N	317690	500	82 억		3904384	N	N	0	N	02	N
37	20240826	131121	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12470	-160	5	-1.27	36767690640	2789989	97.68	12350	14220	12350	16410	8850	12630	13178.60	23.61	0	-8155	15116	13872	13236	11992	11356	13555	11675	83	3780	500	0	10	1	16537411	2062	-9.56	11.38	12	16.87	-1305.00	1096.00	23700	20240809	-47.38	3360	20240418	271.13	23700	-47.38	20240809	3360	271.13	20240418	23700	-47.38	20240809	3360	271.13	20240418	0.12	N	317690	500	82 억		3904384	N	N	0	N	02	N
38	20240826	121116	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12910	280	2	2.22	31417248340	2366403	82.85	12350	14220	12350	16410	8850	12630	13276.60	23.61	0	-34219	15116	13872	13236	11992	11356	13555	11675	83	3780	500	0	10	1	16537411	2135	-9.89	11.78	12	14.31	-1305.00	1096.00	23700	20240809	-45.53	3360	20240418	284.23	23700	-45.53	20240809	3360	284.23	20240418	23700	-45.53	20240809	3360	284.23	20240418	0.12	N	317690	500	82 억		3904384	N	N	0	N	02	N
39	20240826	111119	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12930	300	2	2.38	12561747910	976194	34.18	12350	13240	12350	16410	8850	12630	12868.29	23.61	0	22636	15116	13872	13236	11992	11356	13555	11675	83	3780	500	0	10	1	16537411	2138	-9.91	11.80	12	5.90	-1305.00	1096.00	23700	20240809	-45.44	3360	20240418	284.82	23700	-45.44	20240809	3360	284.82	20240418	23700	-45.44	20240809	3360	284.82	20240418	0.12	N	317690	500	82 억		3904384	N	N	0	N	02	N
40	20240826	101121	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12780	150	2	1.19	10514261640	818040	28.64	12350	13240	12350	16410	8850	12630	12853.22	23.61	0	20161	15116	13872	13236	11992	11356	13555	11675	83	3780	500	0	10	1	16537411	2113	-9.79	11.66	12	4.95	-1305.00	1096.00	23700	20240809	-46.08	3360	20240418	280.36	23700	-46.08	20240809	3360	280.36	20240418	23700	-46.08	20240809	3360	280.36	20240418	0.12	N	317690	500	82 억		3904384	N	N	0	N	02	N
41	20240826	091116	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12930	300	2	2.38	4633069950	364425	12.76	12350	13060	12350	16410	8850	12630	12713.56	23.61	0	20710	15116	13872	13236	11992	11356	13555	11675	83	3780	500	0	10	1	16537411	2138	-9.91	11.80	12	2.20	-1305.00	1096.00	23700	20240809	-45.44	3360	20240418	284.82	23700	-45.44	20240809	3360	284.82	20240418	23700	-45.44	20240809	3360	284.82	20240418	0.12	N	317690	500	82 억		3904384	N	N	0	N	02	N
42	20240823	161108	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12630	-2310	5	-15.46	37453352400	2802854	111.74	14300	14480	12600	19420	10460	14940	13367.03	23.19	0	58363	16193	15566	14693	14066	13193	15130	13630	83	4480	500	0	10	1	16537411	2089	-9.68	11.52	12	16.95	-1305.00	1096.00	23700	20240809	-46.71	3360	20240418	275.89	23700	-46.71	20240809	3360	275.89	20240418	23700	-46.71	20240809	3360	275.89	20240418	0.12	N	317690	500	82 억		3835324	N	N	0	N	02	N
43	20240823	151118	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12690	-2250	5	-15.06	35482330970	2647696	105.56	14300	14480	12600	19420	10460	14940	13401.19	23.19	0	41718	16193	15566	14693	14066	13193	15130	13630	83	4480	500	0	10	1	16537411	2099	-9.72	11.58	12	16.01	-1305.00	1096.00	23700	20240809	-46.46	3360	20240418	277.68	23700	-46.46	20240809	3360	277.68	20240418	23700	-46.46	20240809	3360	277.68	20240418	0.12	N	317690	500	82 억		3835324	N	N	0	N	02	N
44	20240823	141118	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13090	-1850	5	-12.38	31057699600	2303799	91.85	14300	14480	12860	19420	10460	14940	13481.06	23.19	0	-511	16193	15566	14693	14066	13193	15130	13630	83	4480	500	0	10	1	16537411	2165	-10.03	11.94	12	13.93	-1305.00	1096.00	23700	20240809	-44.77	3360	20240418	289.58	23700	-44.77	20240809	3360	289.58	20240418	23700	-44.77	20240809	3360	289.58	20240418	0.12	N	317690	500	82 억		3835324	N	N	0	N	02	N
45	20240823	131116	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13390	-1550	5	-10.37	26620951560	1963517	78.28	14300	14480	13000	19420	10460	14940	13557.77	23.19	0	-12264	16193	15566	14693	14066	13193	15130	13630	83	4480	500	0	10	1	16537411	2214	-10.26	12.22	12	11.87	-1305.00	1096.00	23700	20240809	-43.50	3360	20240418	298.51	23700	-43.50	20240809	3360	298.51	20240418	23700	-43.50	20240809	3360	298.51	20240418	0.12	N	317690	500	82 억		3835324	N	N	0	N	02	N
46	20240823	121115	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13180	-1760	5	-11.78	23111456330	1698445	67.71	14300	14480	13010	19420	10460	14940	13607.40	23.19	0	-1863	16193	15566	14693	14066	13193	15130	13630	83	4480	500	0	10	1	16537411	2180	-10.10	12.03	12	10.27	-1305.00	1096.00	23700	20240809	-44.39	3360	20240418	292.26	23700	-44.39	20240809	3360	292.26	20240418	23700	-44.39	20240809	3360	292.26	20240418	0.12	N	317690	500	82 억		3835324	N	N	0	N	02	N
47	20240823	111113	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13330	-1610	5	-10.78	18847577270	1379649	55.00	14300	14480	13030	19420	10460	14940	13661.11	23.19	0	-10127	16193	15566	14693	14066	13193	15130	13630	83	4480	500	0	10	1	16537411	2204	-10.21	12.16	12	8.34	-1305.00	1096.00	23700	20240809	-43.76	3360	20240418	296.73	23700	-43.76	20240809	3360	296.73	20240418	23700	-43.76	20240809	3360	296.73	20240418	0.12	N	317690	500	82 억		3835324	N	N	0	N	02	N
48	20240823	101117	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13480	-1460	5	-9.77	12261565840	885338	35.30	14300	14480	13300	19420	10460	14940	13849.55	23.19	0	-41394	16193	15566	14693	14066	13193	15130	13630	83	4480	500	0	10	1	16537411	2229	-10.33	12.30	12	5.35	-1305.00	1096.00	23700	20240809	-43.12	3360	20240418	301.19	23700	-43.12	20240809	3360	301.19	20240418	23700	-43.12	20240809	3360	301.19	20240418	0.12	N	317690	500	82 억		3835324	N	N	0	N	02	N
49	20240823	091117	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14370	-570	5	-3.82	1997045230	140150	5.59	14300	14480	14070	19420	10460	14940	14249.19	23.19	0	15894	16193	15566	14693	14066	13193	15130	13630	83	4480	500	0	10	1	16537411	2376	-11.01	13.11	12	0.85	-1305.00	1096.00	23700	20240809	-39.37	3360	20240418	327.68	23700	-39.37	20240809	3360	327.68	20240418	23700	-39.37	20240809	3360	327.68	20240418	0.12	N	317690	500	82 억		3835324	N	N	0	N	02	N
50	20240822	161110	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14940	-270	5	-1.78	36004564350	2484752	101.87	15000	15320	13820	19770	10650	15210	14482.09	22.56	0	115082	17483	16346	15533	14396	13583	15940	13990	83	4560	500	0	10	1	16537411	2471	-11.45	13.63	12	15.03	-1305.00	1096.00	23700	20240809	-36.96	3360	20240418	344.64	23700	-36.96	20240809	3360	344.64	20240418	23700	-36.96	20240809	3360	344.64	20240418	0.12	N	317690	500	82 억		3730971	N	N	0	N	02	N
51	20240822	151119	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14740	-470	5	-3.09	34038167080	2351346	96.40	15000	15320	13820	19770	10650	15210	14469.29	22.56	0	109406	17483	16346	15533	14396	13583	15940	13990	83	4560	500	0	10	1	16537411	2438	-11.30	13.45	12	14.22	-1305.00	1096.00	23700	20240809	-37.81	3360	20240418	338.69	23700	-37.81	20240809	3360	338.69	20240418	23700	-37.81	20240809	3360	338.69	20240418	0.12	N	317690	500	82 억		3730971	N	N	0	N	02	N
52	20240822	141120	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14600	-610	5	-4.01	27266202710	1899337	77.87	15000	15130	13820	19770	10650	15210	14345.90	22.56	0	112890	17483	16346	15533	14396	13583	15940	13990	83	4560	500	0	10	1	16537411	2414	-11.19	13.32	12	11.49	-1305.00	1096.00	23700	20240809	-38.40	3360	20240418	334.52	23700	-38.40	20240809	3360	334.52	20240418	23700	-38.40	20240809	3360	334.52	20240418	0.12	N	317690	500	82 억		3730971	N	N	0	N	02	N
53	20240822	131118	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14520	-690	5	-4.54	25194487570	1756660	72.02	15000	15130	13820	19770	10650	15210	14331.56	22.56	0	94143	17483	16346	15533	14396	13583	15940	13990	83	4560	500	0	10	1	16537411	2401	-11.13	13.25	12	10.62	-1305.00	1096.00	23700	20240809	-38.73	3360	20240418	332.14	23700	-38.73	20240809	3360	332.14	20240418	23700	-38.73	20240809	3360	332.14	20240418	0.12	N	317690	500	82 억		3730971	N	N	0	N	02	N
54	20240822	121123	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14280	-930	5	-6.11	21328097960	1491330	61.14	15000	15130	13820	19770	10650	15210	14288.16	22.56	0	77514	17483	16346	15533	14396	13583	15940	13990	83	4560	500	0	10	1	16537411	2362	-10.94	13.03	12	9.02	-1305.00	1096.00	23700	20240809	-39.75	3360	20240418	325.00	23700	-39.75	20240809	3360	325.00	20240418	23700	-39.75	20240809	3360	325.00	20240418	0.12	N	317690	500	82 억		3730971	N	N	0	N	02	N
55	20240822	111113	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14180	-1030	5	-6.77	18741226270	1308178	53.63	15000	15130	13820	19770	10650	15210	14311.50	22.56	0	65655	17483	16346	15533	14396	13583	15940	13990	83	4560	500	0	10	1	16537411	2345	-10.87	12.94	12	7.91	-1305.00	1096.00	23700	20240809	-40.17	3360	20240418	322.02	23700	-40.17	20240809	3360	322.02	20240418	23700	-40.17	20240809	3360	322.02	20240418	0.12	N	317690	500	82 억		3730971	N	N	0	N	02	N
56	20240822	101112	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13920	-1290	5	-8.48	12836864030	894167	36.66	15000	15130	13820	19770	10650	15210	14335.29	22.56	0	50534	17483	16346	15533	14396	13583	15940	13990	83	4560	500	0	10	1	16537411	2302	-10.67	12.70	12	5.41	-1305.00	1096.00	23700	20240809	-41.27	3360	20240418	314.29	23700	-41.27	20240809	3360	314.29	20240418	23700	-41.27	20240809	3360	314.29	20240418	0.12	N	317690	500	82 억		3730971	N	N	0	N	02	N
57	20240822	091113	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14810	-400	5	-2.63	2403424780	161350	6.61	15000	15130	14670	19770	10650	15210	14847.65	22.56	0	11997	17483	16346	15533	14396	13583	15940	13990	83	4560	500	0	10	1	16537411	2449	-11.35	13.51	12	0.98	-1305.00	1096.00	23700	20240809	-37.51	3360	20240418	340.77	23700	-37.51	20240809	3360	340.77	20240418	23700	-37.51	20240809	3360	340.77	20240418	0.12	N	317690	500	82 억		3730971	N	N	0	N	02	N
58	20240821	161106	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15210	-650	5	-4.10	37172417260	2398672	74.76	16280	16670	14720	20600	11110	15860	15497.67	22.74	0	-30199	17700	16780	15880	14960	14060	17240	15420	83	4740	500	0	10	1	16537411	2515	-11.66	13.88	12	14.50	-1305.00	1096.00	23700	20240809	-35.82	3360	20240418	352.68	23700	-35.82	20240809	3360	352.68	20240418	23700	-35.82	20240809	3360	352.68	20240418	0.12	N	317690	500	82 억		3761171	N	N	0	N	03	N
59	20240821	151120	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14860	-1000	5	-6.31	35486733670	2285554	71.24	16280	16670	14720	20600	11110	15860	15526.53	22.74	0	-30199	17700	16780	15880	14960	14060	17240	15420	83	4740	500	0	10	1	16537411	2457	-11.39	13.56	12	13.82	-1305.00	1096.00	23700	20240809	-37.30	3360	20240418	342.26	23700	-37.30	20240809	3360	342.26	20240418	23700	-37.30	20240809	3360	342.26	20240418	0.12	N	317690	500	82 억		3761171	N	N	0	N	03	N
60	20240821	141117	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15290	-570	5	-3.59	31133339050	1995862	62.21	16280	16670	14810	20600	11110	15860	15598.94	22.74	0	-29859	17700	16780	15880	14960	14060	17240	15420	83	4740	500	0	10	1	16537411	2529	-11.72	13.95	12	12.07	-1305.00	1096.00	23700	20240809	-35.49	3360	20240418	355.06	23700	-35.49	20240809	3360	355.06	20240418	23700	-35.49	20240809	3360	355.06	20240418	0.12	N	317690	500	82 억		3761171	N	N	0	N	03	N
61	20240821	131125	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15330	-530	5	-3.34	28493224940	1823335	56.83	16280	16670	14810	20600	11110	15860	15626.98	22.74	0	-29589	17700	16780	15880	14960	14060	17240	15420	83	4740	500	0	10	1	16537411	2535	-11.75	13.99	12	11.03	-1305.00	1096.00	23700	20240809	-35.32	3360	20240418	356.25	23700	-35.32	20240809	3360	356.25	20240418	23700	-35.32	20240809	3360	356.25	20240418	0.12	N	317690	500	82 억		3761171	N	N	0	N	03	N
62	20240821	121123	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15030	-830	5	-5.23	21370232710	1359217	42.36	16280	16670	15020	20600	11110	15860	15722.46	22.74	0	-24530	17700	16780	15880	14960	14060	17240	15420	83	4740	500	0	10	1	16537411	2486	-11.52	13.71	12	8.22	-1305.00	1096.00	23700	20240809	-36.58	3360	20240418	347.32	23700	-36.58	20240809	3360	347.32	20240418	23700	-36.58	20240809	3360	347.32	20240418	0.12	N	317690	500	82 억		3761171	N	N	0	N	03	N
63	20240821	111117	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15270	-590	5	-3.72	18352445860	1159748	36.15	16280	16670	15050	20600	11110	15860	15824.51	22.74	0	-23927	17700	16780	15880	14960	14060	17240	15420	83	4740	500	0	10	1	16537411	2525	-11.70	13.93	12	7.01	-1305.00	1096.00	23700	20240809	-35.57	3360	20240418	354.46	23700	-35.57	20240809	3360	354.46	20240418	23700	-35.57	20240809	3360	354.46	20240418	0.12	N	317690	500	82 억		3761171	N	N	0	N	03	N
64	20240821	101123	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15520	-340	5	-2.14	14266074060	892632	27.82	16280	16670	15410	20600	11110	15860	15982.03	22.74	0	-23039	17700	16780	15880	14960	14060	17240	15420	83	4740	500	0	10	1	16537411	2567	-11.89	14.16	12	5.40	-1305.00	1096.00	23700	20240809	-34.51	3360	20240418	361.90	23700	-34.51	20240809	3360	361.90	20240418	23700	-34.51	20240809	3360	361.90	20240418	0.12	N	317690	500	82 억		3761171	N	N	0	N	03	N
65	20240821	091114	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16590	730	2	4.60	5039080630	310451	9.68	16280	16600	15860	20600	11110	15860	16231.48	22.74	0	-833	17700	16780	15880	14960	14060	17240	15420	83	4740	500	0	10	1	16537411	2744	-12.71	15.14	12	1.88	-1305.00	1096.00	23700	20240809	-30.00	3360	20240418	393.75	23700	-30.00	20240809	3360	393.75	20240418	23700	-30.00	20240809	3360	393.75	20240418	0.12	N	317690	500	82 억		3761171	N	N	0	N	03	N
66	20240820	161101	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15860	260	2	1.67	49900761290	3155694	117.70	15600	16800	14980	20250	10920	15600	15812.75	22.63	0	15087	17686	16642	15996	14952	14306	16320	14630	83	4650	500	0	10	1	16537411	2623	-12.15	14.47	12	19.08	-1305.00	1096.00	23700	20240809	-33.08	3360	20240418	372.02	23700	-33.08	20240809	3360	372.02	20240418	23700	-33.08	20240809	3360	372.02	20240418	0.12	N	317690	500	82 억		3742362	N	N	0	N	03	N
67	20240820	151114	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15890	290	2	1.86	47907716320	3029468	112.99	15600	16800	14980	20250	10920	15600	15813.95	22.63	0	15010	17686	16642	15996	14952	14306	16320	14630	83	4650	500	0	10	1	16537411	2628	-12.18	14.50	12	18.32	-1305.00	1096.00	23700	20240809	-32.95	3360	20240418	372.92	23700	-32.95	20240809	3360	372.92	20240418	23700	-32.95	20240809	3360	372.92	20240418	0.12	N	317690	500	82 억		3742362	N	N	0	N	03	N
68	20240820	141110	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15620	20	2	0.13	43323324380	2737833	102.12	15600	16800	14980	20250	10920	15600	15824.01	22.63	0	9489	17686	16642	15996	14952	14306	16320	14630	83	4650	500	0	10	1	16537411	2583	-11.97	14.25	12	16.56	-1305.00	1096.00	23700	20240809	-34.09	3360	20240418	364.88	23700	-34.09	20240809	3360	364.88	20240418	23700	-34.09	20240809	3360	364.88	20240418	0.12	N	317690	500	82 억		3742362	N	N	0	N	03	N
69	20240820	131113	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15600	0	3	0.00	40001110650	2524322	94.15	15600	16800	14980	20250	10920	15600	15846.35	22.63	0	29037	17686	16642	15996	14952	14306	16320	14630	83	4650	500	0	10	1	16537411	2580	-11.95	14.23	12	15.26	-1305.00	1096.00	23700	20240809	-34.18	3360	20240418	364.29	23700	-34.18	20240809	3360	364.29	20240418	23700	-34.18	20240809	3360	364.29	20240418	0.12	N	317690	500	82 억		3742362	N	N	0	N	03	N
70	20240820	121105	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15910	310	2	1.99	35122860540	2213259	82.55	15600	16800	14980	20250	10920	15600	15869.38	22.63	0	40992	17686	16642	15996	14952	14306	16320	14630	83	4650	500	0	10	1	16537411	2631	-12.19	14.52	12	13.38	-1305.00	1096.00	23700	20240809	-32.87	3360	20240418	373.51	23700	-32.87	20240809	3360	373.51	20240418	23700	-32.87	20240809	3360	373.51	20240418	0.12	N	317690	500	82 억		3742362	N	N	0	N	03	N
71	20240820	111104	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15840	240	2	1.54	21863298930	1398746	52.17	15600	16210	14980	20250	10920	15600	15630.66	22.63	0	49065	17686	16642	15996	14952	14306	16320	14630	83	4650	500	0	10	1	16537411	2620	-12.14	14.45	12	8.46	-1305.00	1096.00	23700	20240809	-33.16	3360	20240418	371.43	23700	-33.16	20240809	3360	371.43	20240418	23700	-33.16	20240809	3360	371.43	20240418	0.12	N	317690	500	82 억		3742362	N	N	0	N	03	N
72	20240820	101101	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15560	-40	5	-0.26	15241452540	980423	36.57	15600	16210	14980	20250	10920	15600	15545.75	22.63	0	29311	17686	16642	15996	14952	14306	16320	14630	83	4650	500	0	10	1	16537411	2573	-11.92	14.20	12	5.93	-1305.00	1096.00	23700	20240809	-34.35	3360	20240418	363.10	23700	-34.35	20240809	3360	363.10	20240418	23700	-34.35	20240809	3360	363.10	20240418	0.12	N	317690	500	82 억		3742362	N	N	0	N	03	N
73	20240820	091104	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16080	480	2	3.08	3356547220	213079	7.95	15600	16110	15440	20250	10920	15600	15753.11	22.63	0	7549	17686	16642	15996	14952	14306	16320	14630	83	4650	500	0	10	1	16537411	2659	-12.32	14.67	12	1.29	-1305.00	1096.00	23700	20240809	-32.15	3360	20240418	378.57	23700	-32.15	20240809	3360	378.57	20240418	23700	-32.15	20240809	3360	378.57	20240418	0.12	N	317690	500	82 억		3742362	N	N	0	N	03	N
74	20240819	161052	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15600	-600	5	-3.70	42484835610	2643788	35.58	16400	17040	15350	21050	11340	16200	16069.83	22.65	0	99	19433	17816	16793	15176	14153	17305	14665	83	4850	500	0	10	1	16537411	2580	-11.95	14.23	12	15.99	-1305.00	1096.00	23700	20240809	-34.18	3360	20240418	364.29	23700	-34.18	20240809	3360	364.29	20240418	23700	-34.18	20240809	3360	364.29	20240418	0.12	N	317690	500	82 억		3745953	N	N	0	N	03	N
75	20240819	151103	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15770	-430	5	-2.65	40899846830	2541986	34.21	16400	17040	15350	21050	11340	16200	16089.60	22.65	0	-12641	19433	17816	16793	15176	14153	17305	14665	83	4850	500	0	10	1	16537411	2608	-12.08	14.39	12	15.37	-1305.00	1096.00	23700	20240809	-33.46	3360	20240418	369.35	23700	-33.46	20240809	3360	369.35	20240418	23700	-33.46	20240809	3360	369.35	20240418	0.12	N	317690	500	82 억		3745953	N	N	0	N	03	N
76	20240819	141103	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15810	-390	5	-2.41	36777686520	2280026	30.69	16400	17040	15350	21050	11340	16200	16130.30	22.65	0	-19075	19433	17816	16793	15176	14153	17305	14665	83	4850	500	0	10	1	16537411	2615	-12.11	14.43	12	13.79	-1305.00	1096.00	23700	20240809	-33.29	3360	20240418	370.54	23700	-33.29	20240809	3360	370.54	20240418	23700	-33.29	20240809	3360	370.54	20240418	0.12	N	317690	500	82 억		3745953	N	N	0	N	03	N
77	20240819	131058	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15760	-440	5	-2.72	31995742360	1974394	26.57	16400	17040	15630	21050	11340	16200	16205.36	22.65	0	-20690	19433	17816	16793	15176	14153	17305	14665	83	4850	500	0	10	1	16537411	2606	-12.08	14.38	12	11.94	-1305.00	1096.00	23700	20240809	-33.50	3360	20240418	369.05	23700	-33.50	20240809	3360	369.05	20240418	23700	-33.50	20240809	3360	369.05	20240418	0.12	N	317690	500	82 억		3745953	N	N	0	N	03	N
78	20240819	121058	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16190	-10	5	-0.06	26556350130	1631880	21.96	16400	17040	15750	21050	11340	16200	16273.59	22.65	0	-16933	19433	17816	16793	15176	14153	17305	14665	83	4850	500	0	10	1	16537411	2677	-12.41	14.77	12	9.87	-1305.00	1096.00	23700	20240809	-31.69	3360	20240418	381.85	23700	-31.69	20240809	3360	381.85	20240418	23700	-31.69	20240809	3360	381.85	20240418	0.12	N	317690	500	82 억		3745953	N	N	0	N	03	N
79	20240819	111100	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16040	-160	5	-0.99	22239037570	1363673	18.35	16400	17040	15750	21050	11340	16200	16308.41	22.65	0	-12706	19433	17816	16793	15176	14153	17305	14665	83	4850	500	0	10	1	16537411	2653	-12.29	14.64	12	8.25	-1305.00	1096.00	23700	20240809	-32.32	3360	20240418	377.38	23700	-32.32	20240809	3360	377.38	20240418	23700	-32.32	20240809	3360	377.38	20240418	0.12	N	317690	500	82 억		3745953	N	N	0	N	03	N
80	20240819	101058	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16220	20	2	0.12	18451186010	1129374	15.20	16400	17040	15750	21050	11340	16200	16337.87	22.65	0	-11551	19433	17816	16793	15176	14153	17305	14665	83	4850	500	0	10	1	16537411	2682	-12.43	14.80	12	6.83	-1305.00	1096.00	23700	20240809	-31.56	3360	20240418	382.74	23700	-31.56	20240809	3360	382.74	20240418	23700	-31.56	20240809	3360	382.74	20240418	0.12	N	317690	500	82 억		3745953	N	N	0	N	03	N
81	20240819	091057	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16700	500	2	3.09	6127547170	371033	4.99	16400	17040	15750	21050	11340	16200	16517.15	22.65	0	4252	19433	17816	16793	15176	14153	17305	14665	83	4850	500	0	10	1	16537411	2762	-12.80	15.24	12	2.24	-1305.00	1096.00	23700	20240809	-29.54	3360	20240418	397.02	23700	-29.54	20240809	3360	397.02	20240418	23700	-29.54	20240809	3360	397.02	20240418	0.12	N	317690	500	82 억		3745953	N	N	0	N	03	N
82	20240816	161049	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16200	-1060	5	-6.14	124610381540	7336409	215.39	16510	18410	15770	22400	12090	17260	16987.55	22.47	0	29177	19960	18610	17850	16500	15740	18230	16120	83	5140	500	0	10	1	16537411	2679	-12.41	14.78	12	44.36	-1305.00	1096.00	23700	20240809	-31.65	3360	20240418	382.14	23700	-31.65	20240809	3360	382.14	20240418	23700	-31.65	20240809	3360	382.14	20240418	0.12	N	317690	500	82 억		3715213	N	N	0	N	03	N
83	20240816	151055	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16590	-670	5	-3.88	120232608590	7071345	207.61	16510	18410	15770	22400	12090	17260	17002.79	22.47	0	21764	19960	18610	17850	16500	15740	18230	16120	83	5140	500	0	10	1	16537411	2744	-12.71	15.14	12	42.76	-1305.00	1096.00	23700	20240809	-30.00	3360	20240418	393.75	23700	-30.00	20240809	3360	393.75	20240418	23700	-30.00	20240809	3360	393.75	20240418	0.12	N	317690	500	82 억		3715213	N	N	0	N	03	N
84	20240816	141058	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17410	150	2	0.87	103239401760	6086501	178.70	16510	18410	15770	22400	12090	17260	16962.02	22.47	0	26231	19960	18610	17850	16500	15740	18230	16120	83	5140	500	0	10	1	16537411	2879	-13.34	15.89	12	36.80	-1305.00	1096.00	23700	20240809	-26.54	3360	20240418	418.15	23700	-26.54	20240809	3360	418.15	20240418	23700	-26.54	20240809	3360	418.15	20240418	0.12	N	317690	500	82 억		3715213	N	N	0	N	03	N
85	20240816	131059	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16760	-500	5	-2.90	88529426620	5238645	153.80	16510	18410	15770	22400	12090	17260	16899.29	22.47	0	14062	19960	18610	17850	16500	15740	18230	16120	83	5140	500	0	10	1	16537411	2772	-12.84	15.29	12	31.68	-1305.00	1096.00	23700	20240809	-29.28	3360	20240418	398.81	23700	-29.28	20240809	3360	398.81	20240418	23700	-29.28	20240809	3360	398.81	20240418	0.12	N	317690	500	82 억		3715213	N	N	0	N	03	N
86	20240816	121052	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16710	-550	5	-3.19	79993078840	4728121	138.82	16510	18410	15770	22400	12090	17260	16918.57	22.47	0	5737	19960	18610	17850	16500	15740	18230	16120	83	5140	500	0	10	1	16537411	2763	-12.80	15.25	12	28.59	-1305.00	1096.00	23700	20240809	-29.49	3360	20240418	397.32	23700	-29.49	20240809	3360	397.32	20240418	23700	-29.49	20240809	3360	397.32	20240418	0.12	N	317690	500	82 억		3715213	N	N	0	N	03	N
87	20240816	111058	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16640	-620	5	-3.59	42620147060	2606466	76.52	16510	17060	15770	22400	12090	17260	16351.66	22.47	0	42304	19960	18610	17850	16500	15740	18230	16120	83	5140	500	0	10	1	16537411	2752	-12.75	15.18	12	15.76	-1305.00	1096.00	23700	20240809	-29.79	3360	20240418	395.24	23700	-29.79	20240809	3360	395.24	20240418	23700	-29.79	20240809	3360	395.24	20240418	0.12	N	317690	500	82 억		3715213	N	N	0	N	03	N
88	20240816	101053	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16140	-1120	5	-6.49	26203116710	1621158	47.60	16510	16800	15770	22400	12090	17260	16163.14	22.47	0	49345	19960	18610	17850	16500	15740	18230	16120	83	5140	500	0	10	1	16537411	2669	-12.37	14.73	12	9.80	-1305.00	1096.00	23700	20240809	-31.90	3360	20240418	380.36	23700	-31.90	20240809	3360	380.36	20240418	23700	-31.90	20240809	3360	380.36	20240418	0.12	N	317690	500	82 억		3715213	N	N	0	N	03	N
89	20240816	091056	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16330	-930	5	-5.39	6483208810	394803	11.59	16510	16800	16150	22400	12090	17260	16421.15	22.47	0	27647	19960	18610	17850	16500	15740	18230	16120	83	5140	500	0	10	1	16537411	2701	-12.51	14.90	12	2.39	-1305.00	1096.00	23700	20240809	-31.10	3360	20240418	386.01	23700	-31.10	20240809	3360	386.01	20240418	23700	-31.10	20240809	3360	386.01	20240418	0.12	N	317690	500	82 억		3715213	N	N	0	N	03	N
90	20240814	161056	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17260	-1740	5	-9.16	59294255410	3271753	90.88	18480	19200	17090	24700	13300	19000	18125.15	22.47	0	-4874	22466	20732	19716	17982	16966	20225	17475	83	5700	500	0	10	1	16537411	2854	-13.23	15.75	12	19.78	-1305.00	1096.00	23700	20240809	-27.17	3360	20240418	413.69	23700	-27.17	20240809	3360	413.69	20240418	23700	-27.17	20240809	3360	413.69	20240418	0.13	N	317690	500	82 억		3716594	N	N	0	N	03	N
91	20240814	151057	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17610	-1390	5	-7.32	53813016400	2955152	82.09	18480	19200	17400	24700	13300	19000	18206.65	22.47	0	-4874	22466	20732	19716	17982	16966	20225	17475	83	5700	500	0	10	1	16537411	2912	-13.49	16.07	12	17.87	-1305.00	1096.00	23700	20240809	-25.70	3360	20240418	424.11	23700	-25.70	20240809	3360	424.11	20240418	23700	-25.70	20240809	3360	424.11	20240418	0.13	N	317690	500	82 억		3716594	N	N	0	N	03	N
92	20240814	141102	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17610	-1390	5	-7.32	44199512470	2412788	67.02	18480	19200	17520	24700	13300	19000	18315.42	22.47	0	-5282	22466	20732	19716	17982	16966	20225	17475	83	5700	500	0	10	1	16537411	2912	-13.49	16.07	12	14.59	-1305.00	1096.00	23700	20240809	-25.70	3360	20240418	424.11	23700	-25.70	20240809	3360	424.11	20240418	23700	-25.70	20240809	3360	424.11	20240418	0.13	N	317690	500	82 억		3716594	N	N	0	N	03	N
93	20240814	131059	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17710	-1290	5	-6.79	35313130340	1919904	53.33	18480	19200	17520	24700	13300	19000	18389.33	22.47	0	-5145	22466	20732	19716	17982	16966	20225	17475	83	5700	500	0	10	1	16537411	2929	-13.57	16.16	12	11.61	-1305.00	1096.00	23700	20240809	-25.27	3360	20240418	427.08	23700	-25.27	20240809	3360	427.08	20240418	23700	-25.27	20240809	3360	427.08	20240418	0.13	N	317690	500	82 억		3716594	N	N	0	N	03	N
94	20240814	121053	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18380	-620	5	-3.26	27016575790	1456118	40.45	18480	19200	17860	24700	13300	19000	18550.10	22.47	0	-5145	22466	20732	19716	17982	16966	20225	17475	83	5700	500	0	10	1	16537411	3040	-14.08	16.77	12	8.80	-1305.00	1096.00	23700	20240809	-22.45	3360	20240418	447.02	23700	-22.45	20240809	3360	447.02	20240418	23700	-22.45	20240809	3360	447.02	20240418	0.13	N	317690	500	82 억		3716594	N	N	0	N	03	N
95	20240814	111048	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18460	-540	5	-2.84	22978585020	1236313	34.34	18480	19200	17860	24700	13300	19000	18582.29	22.47	0	-4745	22466	20732	19716	17982	16966	20225	17475	83	5700	500	0	10	1	16537411	3053	-14.15	16.84	12	7.48	-1305.00	1096.00	23700	20240809	-22.11	3360	20240418	449.40	23700	-22.11	20240809	3360	449.40	20240418	23700	-22.11	20240809	3360	449.40	20240418	0.13	N	317690	500	82 억		3716594	N	N	0	N	03	N
96	20240814	101045	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18740	-260	5	-1.37	18860863060	1014380	28.18	18480	19200	17860	24700	13300	19000	18588.58	22.47	0	-4695	22466	20732	19716	17982	16966	20225	17475	83	5700	500	0	10	1	16537411	3099	-14.36	17.10	12	6.13	-1305.00	1096.00	23700	20240809	-20.93	3360	20240418	457.74	23700	-20.93	20240809	3360	457.74	20240418	23700	-20.93	20240809	3360	457.74	20240418	0.13	N	317690	500	82 억		3716594	N	N	0	N	03	N
97	20240814	091121	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18960	-40	5	-0.21	6991407440	380721	10.58	18480	19020	17860	24700	13300	19000	18342.70	22.47	0	11719	22466	20732	19716	17982	16966	20225	17475	83	5700	500	0	10	1	16537411	3135	-14.53	17.30	12	2.30	-1305.00	1096.00	23700	20240809	-20.00	3360	20240418	464.29	23700	-20.00	20240809	3360	464.29	20240418	23700	-20.00	20240809	3360	464.29	20240418	0.13	N	317690	500	82 억		3716594	N	N	0	N	03	N
98	20240813	161040	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19000	-720	5	-3.65	71293683260	3544336	52.58	19350	21450	18700	25600	13810	19720	20121.28	22.46	0	6584	23053	21386	19383	17716	15713	22220	18550	83	5880	500	0	10	1	16537411	3142	-14.56	17.34	12	21.43	-1305.00	1096.00	23700	20240809	-19.83	3360	20240418	465.48	23700	-19.83	20240809	3360	465.48	20240418	23700	-19.83	20240809	3360	465.48	20240418	0.13	N	317690	500	82 억		3714644	N	N	0	N	03	N
99	20240813	151047	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19740	20	2	0.10	68576635190	3403740	50.49	19350	21450	18700	25600	13810	19720	20147.52	22.46	0	3566	23053	21386	19383	17716	15713	22220	18550	83	5880	500	0	10	1	16537411	3264	-15.13	18.01	12	20.58	-1305.00	1096.00	23700	20240809	-16.71	3360	20240418	487.50	23700	-16.71	20240809	3360	487.50	20240418	23700	-16.71	20240809	3360	487.50	20240418	0.13	N	317690	500	82 억		3714644	N	N	0	N	03	N
100	20240813	141044	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19770	50	2	0.25	62364812430	3090771	45.85	19350	21450	18700	25600	13810	19720	20177.85	22.46	0	533	23053	21386	19383	17716	15713	22220	18550	83	5880	500	0	10	1	16537411	3269	-15.15	18.04	12	18.69	-1305.00	1096.00	23700	20240809	-16.58	3360	20240418	488.39	23700	-16.58	20240809	3360	488.39	20240418	23700	-16.58	20240809	3360	488.39	20240418	0.13	N	317690	500	82 억		3714644	N	N	0	N	03	N
101	20240813	131045	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19820	100	2	0.51	58913750110	2917147	43.27	19350	21450	18700	25600	13810	19720	20195.79	22.46	0	72	23053	21386	19383	17716	15713	22220	18550	83	5880	500	0	10	1	16537411	3278	-15.19	18.08	12	17.64	-1305.00	1096.00	23700	20240809	-16.37	3360	20240418	489.88	23700	-16.37	20240809	3360	489.88	20240418	23700	-16.37	20240809	3360	489.88	20240418	0.13	N	317690	500	82 억		3714644	N	N	0	N	03	N
102	20240813	121039	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19760	40	2	0.20	55595131140	2750076	40.80	19350	21450	18700	25600	13810	19720	20215.98	22.46	0	2803	23053	21386	19383	17716	15713	22220	18550	83	5880	500	0	10	1	16537411	3268	-15.14	18.03	12	16.63	-1305.00	1096.00	23700	20240809	-16.62	3360	20240418	488.10	23700	-16.62	20240809	3360	488.10	20240418	23700	-16.62	20240809	3360	488.10	20240418	0.13	N	317690	500	82 억		3714644	N	N	0	N	03	N
103	20240813	111038	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19720	0	3	0.00	50780509580	2507672	37.20	19350	21450	18700	25600	13810	19720	20250.20	22.46	0	3045	23053	21386	19383	17716	15713	22220	18550	83	5880	500	0	10	1	16537411	3261	-15.11	17.99	12	15.16	-1305.00	1096.00	23700	20240809	-16.79	3360	20240418	486.90	23700	-16.79	20240809	3360	486.90	20240418	23700	-16.79	20240809	3360	486.90	20240418	0.13	N	317690	500	82 억		3714644	N	N	0	N	03	N
104	20240813	101037	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20350	630	2	3.19	42686133340	2103922	31.21	19350	21450	18700	25600	13810	19720	20289.02	22.46	0	-51	23053	21386	19383	17716	15713	22220	18550	83	5880	500	0	50	1	16537411	3365	-15.59	18.57	12	12.72	-1305.00	1096.00	23700	20240809	-14.14	3360	20240418	505.65	23700	-14.14	20240809	3360	505.65	20240418	23700	-14.14	20240809	3360	505.65	20240418	0.13	N	317690	500	82 억		3714644	N	N	0	N	03	N
105	20240813	091044	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19690	-30	5	-0.15	5011805860	263056	3.90	19350	19690	18700	25600	13810	19720	19050.50	22.46	0	8254	23053	21386	19383	17716	15713	22220	18550	83	5880	500	0	10	1	16537411	3256	-15.09	17.97	12	1.59	-1305.00	1096.00	23700	20240809	-16.92	3360	20240418	486.01	23700	-16.92	20240809	3360	486.01	20240418	23700	-16.92	20240809	3360	486.01	20240418	0.13	N	317690	500	82 억		3714644	N	N	0	N	03	N
106	20240812	161028	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19720	220	2	1.13	126742349320	6658344	81.17	18100	21050	17380	25350	13650	19500	19033.97	22.46	0	-1135	25300	22400	20800	17900	16300	21600	17100	83	5850	500	0	10	1	16537411	3261	-15.11	17.99	12	40.26	-1305.00	1096.00	23700	20240809	-16.79	3360	20240418	486.90	23700	-16.79	20240809	3360	486.90	20240418	23700	-16.79	20240809	3360	486.90	20240418	0.14	N	317690	500	82 억		3714826	N	N	0	N	03	N
107	20240812	151032	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19800	300	2	1.54	122319195670	6433946	78.44	18100	21050	17380	25350	13650	19500	19011.51	22.46	0	-1126	25300	22400	20800	17900	16300	21600	17100	83	5850	500	0	10	1	16537411	3274	-15.17	18.07	12	38.91	-1305.00	1096.00	23700	20240809	-16.46	3360	20240418	489.29	23700	-16.46	20240809	3360	489.29	20240418	23700	-16.46	20240809	3360	489.29	20240418	0.14	N	317690	500	82 억		3714826	N	N	0	N	03	N
108	20240812	141032	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19080	-420	5	-2.15	90462413240	4829594	58.88	18100	21050	17380	25350	13650	19500	18730.80	22.46	0	-1156	25300	22400	20800	17900	16300	21600	17100	83	5850	500	0	10	1	16537411	3155	-14.62	17.41	12	29.20	-1305.00	1096.00	23700	20240809	-19.49	3360	20240418	467.86	23700	-19.49	20240809	3360	467.86	20240418	23700	-19.49	20240809	3360	467.86	20240418	0.14	N	317690	500	82 억		3714826	N	N	0	N	03	N
109	20240812	131027	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17620	-1880	5	-9.64	43476778730	2404797	29.32	18100	19090	17430	25350	13650	19500	18079.01	22.46	0	-1109	25300	22400	20800	17900	16300	21600	17100	83	5850	500	0	10	1	16537411	2914	-13.50	16.08	12	14.54	-1305.00	1096.00	23700	20240809	-25.65	3360	20240418	424.40	23700	-25.65	20240809	3360	424.40	20240418	23700	-25.65	20240809	3360	424.40	20240418	0.14	N	317690	500	82 억		3714826	N	N	0	N	03	N
110	20240812	121029	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17870	-1630	5	-8.36	37896003670	2090533	25.49	18100	19090	17430	25350	13650	19500	18127.24	22.46	0	-1089	25300	22400	20800	17900	16300	21600	17100	83	5850	500	0	10	1	16537411	2955	-13.69	16.30	12	12.64	-1305.00	1096.00	23700	20240809	-24.60	3360	20240418	431.85	23700	-24.60	20240809	3360	431.85	20240418	23700	-24.60	20240809	3360	431.85	20240418	0.14	N	317690	500	82 억		3714826	N	N	0	N	03	N
111	20240812	111032	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18300	-1200	5	-6.15	34206093990	1885927	22.99	18100	19090	17430	25350	13650	19500	18137.33	22.46	0	-239	25300	22400	20800	17900	16300	21600	17100	83	5850	500	0	10	1	16537411	3026	-14.02	16.70	12	11.40	-1305.00	1096.00	23700	20240809	-22.78	3360	20240418	444.64	23700	-22.78	20240809	3360	444.64	20240418	23700	-22.78	20240809	3360	444.64	20240418	0.14	N	317690	500	82 억		3714826	N	N	0	N	03	N
112	20240812	101019	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18420	-1080	5	-5.54	25849688490	1424905	17.37	18100	19090	17430	25350	13650	19500	18141.06	22.46	0	2060	25300	22400	20800	17900	16300	21600	17100	83	5850	500	0	10	1	16537411	3046	-14.11	16.81	12	8.62	-1305.00	1096.00	23700	20240809	-22.28	3360	20240418	448.21	23700	-22.28	20240809	3360	448.21	20240418	23700	-22.28	20240809	3360	448.21	20240418	0.14	N	317690	500	82 억		3714826	N	N	0	N	03	N
113	20240812	091019	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18360	-1140	5	-5.85	8687972570	472243	5.76	18100	19090	18000	25350	13650	19500	18396.55	22.46	0	9578	25300	22400	20800	17900	16300	21600	17100	83	5850	500	0	10	1	16537411	3036	-14.07	16.75	12	2.86	-1305.00	1096.00	23700	20240809	-22.53	3360	20240418	446.43	23700	-22.53	20240809	3360	446.43	20240418	23700	-22.53	20240809	3360	446.43	20240418	0.14	N	317690	500	82 억		3714826	N	N	0	N	03	N
114	20240809	161013	52	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	19500	-2500	5	-11.36	168212523490	7984452	105.62	23300	23700	19200	28600	15400	22000	21069.44	22.48	0	-2018	25786	23892	20106	18212	14426	24840	19160	83	6600	500	0	10	1	16537411	3225	-14.94	17.79	12	48.28	-1305.00	1096.00	23700	20240809	-17.72	3360	20240418	480.36	23700	-17.72	20240809	3360	480.36	20240418	23700	-17.72	20240809	3360	480.36	20240418	0.14	N	317690	500	82 억		3717600	N	N	0	N	03	N
115	20240809	151037	52	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	20100	-1900	5	-8.64	160045464820	7571730	100.16	23300	23700	19620	28600	15400	22000	21137.17	22.48	0	-1762	25786	23892	20106	18212	14426	24840	19160	83	6600	500	0	50	1	16537411	3324	-15.40	18.34	12	45.79	-1305.00	1096.00	23700	20240809	-15.19	3360	20240418	498.21	23700	-15.19	20240809	3360	498.21	20240418	23700	-15.19	20240809	3360	498.21	20240418	0.14	N	317690	500	82 억		3717600	N	N	0	N	03	N
116	20240809	141043	52	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	21300	-700	5	-3.18	144024985370	6796875	89.91	23300	23700	19620	28600	15400	22000	21189.81	22.48	0	-2483	25786	23892	20106	18212	14426	24840	19160	83	6600	500	0	50	1	16537411	3522	-16.32	19.43	12	41.10	-1305.00	1096.00	23700	20240809	-10.13	3360	20240418	533.93	23700	-10.13	20240809	3360	533.93	20240418	23700	-10.13	20240809	3360	533.93	20240418	0.14	N	317690	500	82 억		3717600	N	N	0	N	03	N
117	20240809	131033	52	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	19970	-2030	5	-9.23	115151628370	5436983	71.92	23300	23700	19620	28600	15400	22000	21179.24	22.48	0	-2893	25786	23892	20106	18212	14426	24840	19160	83	6600	500	0	10	1	16537411	3303	-15.30	18.22	12	32.88	-1305.00	1096.00	23700	20240809	-15.74	3360	20240418	494.35	23700	-15.74	20240809	3360	494.35	20240418	23700	-15.74	20240809	3360	494.35	20240418	0.14	N	317690	500	82 억		3717600	N	N	0	N	03	N
118	20240809	121033	52	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	20000	-2000	5	-9.09	103333738160	4850495	64.17	23300	23700	19620	28600	15400	22000	21303.67	22.48	0	-2893	25786	23892	20106	18212	14426	24840	19160	83	6600	500	0	50	1	16537411	3307	-15.33	18.25	12	29.33	-1305.00	1096.00	23700	20240809	-15.61	3360	20240418	495.24	23700	-15.61	20240809	3360	495.24	20240418	23700	-15.61	20240809	3360	495.24	20240418	0.14	N	317690	500	82 억		3717600	N	N	0	N	03	N
119	20240809	111026	52	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	20400	-1600	5	-7.27	84015102460	3890314	51.46	23300	23700	19850	28600	15400	22000	21595.91	22.48	0	10656	25786	23892	20106	18212	14426	24840	19160	83	6600	500	0	50	1	16537411	3374	-15.63	18.61	12	23.52	-1305.00	1096.00	23700	20240809	-13.92	3360	20240418	507.14	23700	-13.92	20240809	3360	507.14	20240418	23700	-13.92	20240809	3360	507.14	20240418	0.14	N	317690	500	82 억		3717600	N	N	0	N	03	N
120	20240809	101032	52	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	21800	-200	5	-0.91	68671867810	3153295	41.71	23300	23700	19850	28600	15400	22000	21777.77	22.48	0	-2513	25786	23892	20106	18212	14426	24840	19160	83	6600	500	0	50	1	16537411	3605	-16.70	19.89	12	19.07	-1305.00	1096.00	23700	20240809	-8.02	3360	20240418	548.81	23700	-8.02	20240809	3360	548.81	20240418	23700	-8.02	20240809	3360	548.81	20240418	0.14	N	317690	500	82 억		3717600	N	N	0	N	03	N
121	20240809	091029	52	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	20950	-1050	5	-4.77	17712523700	821183	10.86	23300	23700	20000	28600	15400	22000	21569.22	22.48	0	2747	25786	23892	20106	18212	14426	24840	19160	83	6600	500	0	50	1	16537411	3465	-16.05	19.11	12	4.97	-1305.00	1096.00	23700	20240809	-11.60	3360	20240418	523.51	23700	-11.60	20240809	3360	523.51	20240418	23700	-11.60	20240809	3360	523.51	20240418	0.14	N	317690	500	82 억		3717600	N	N	0	N	03	N
122	20240808	161009	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22000	3000	2	15.79	132169700840	7284471	97.18	18000	22000	16320	24700	13300	19000	18127.55	22.47	0	1689	24866	21932	19716	16782	14566	20825	15675	83	5700	500	0	50	1	16537411	3638	-16.86	20.07	12	44.05	-1305.00	1096.00	22650	20240807	-2.87	3360	20240418	554.76	22650	-2.87	20240807	3360	554.76	20240418	22650	-2.87	20240807	3360	554.76	20240418	0.14	N	317690	500	82 억		3716129	N	N	0	N	03	N
123	20240808	151024	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19470	470	2	2.47	119698787060	6673168	89.03	18000	20600	16320	24700	13300	19000	17936.87	22.47	0	-1117	24866	21932	19716	16782	14566	20825	15675	83	5700	500	0	10	1	16537411	3220	-14.92	17.76	12	40.35	-1305.00	1096.00	22650	20240807	-14.04	3360	20240418	479.46	22650	-14.04	20240807	3360	479.46	20240418	22650	-14.04	20240807	3360	479.46	20240418	0.14	N	317690	500	82 억		3716129	N	N	0	N	03	N
124	20240808	141025	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17500	-1500	5	-7.89	75376020880	4327044	57.73	18000	18790	16320	24700	13300	19000	17418.71	22.47	0	-1184	24866	21932	19716	16782	14566	20825	15675	83	5700	500	0	10	1	16537411	2894	-13.41	15.97	12	26.17	-1305.00	1096.00	22650	20240807	-22.74	3360	20240418	420.83	22650	-22.74	20240807	3360	420.83	20240418	22650	-22.74	20240807	3360	420.83	20240418	0.14	N	317690	500	82 억		3716129	N	N	0	N	03	N
125	20240808	131023	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17000	-2000	5	-10.53	66915083390	3827538	51.06	18000	18790	16320	24700	13300	19000	17481.41	22.47	0	-1304	24866	21932	19716	16782	14566	20825	15675	83	5700	500	0	10	1	16537411	2811	-13.03	15.51	12	23.14	-1305.00	1096.00	22650	20240807	-24.94	3360	20240418	405.95	22650	-24.94	20240807	3360	405.95	20240418	22650	-24.94	20240807	3360	405.95	20240418	0.14	N	317690	500	82 억		3716129	N	N	0	N	03	N
126	20240808	121028	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17590	-1410	5	-7.42	60817408240	3471418	46.31	18000	18790	16320	24700	13300	19000	17518.26	22.47	0	-1277	24866	21932	19716	16782	14566	20825	15675	83	5700	500	0	10	1	16537411	2909	-13.48	16.05	12	20.99	-1305.00	1096.00	22650	20240807	-22.34	3360	20240418	423.51	22650	-22.34	20240807	3360	423.51	20240418	22650	-22.34	20240807	3360	423.51	20240418	0.14	N	317690	500	82 억		3716129	N	N	0	N	03	N
127	20240808	111022	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17820	-1180	5	-6.21	55473448150	3166688	42.25	18000	18790	16320	24700	13300	19000	17516.48	22.47	0	-1277	24866	21932	19716	16782	14566	20825	15675	83	5700	500	0	10	1	16537411	2947	-13.66	16.26	12	19.15	-1305.00	1096.00	22650	20240807	-21.32	3360	20240418	430.36	22650	-21.32	20240807	3360	430.36	20240418	22650	-21.32	20240807	3360	430.36	20240418	0.14	N	317690	500	82 억		3716129	N	N	0	N	03	N
128	20240808	101018	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18120	-880	5	-4.63	39836596140	2295064	30.62	18000	18790	16320	24700	13300	19000	17355.47	22.47	0	-1148	24866	21932	19716	16782	14566	20825	15675	83	5700	500	0	10	1	16537411	2997	-13.89	16.53	12	13.88	-1305.00	1096.00	22650	20240807	-20.00	3360	20240418	439.29	22650	-20.00	20240807	3360	439.29	20240418	22650	-20.00	20240807	3360	439.29	20240418	0.14	N	317690	500	82 억		3716129	N	N	0	N	03	N
129	20240808	091014	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18460	-540	5	-2.84	5471008770	299507	4.00	18000	18790	17860	24700	13300	19000	18259.69	22.47	0	13535	24866	21932	19716	16782	14566	20825	15675	83	5700	500	0	10	1	16537411	3053	-14.15	16.84	12	1.81	-1305.00	1096.00	22650	20240807	-18.50	3360	20240418	449.40	22650	-18.50	20240807	3360	449.40	20240418	22650	-18.50	20240807	3360	449.40	20240418	0.14	N	317690	500	82 억		3716129	N	N	0	N	03	N
130	20240807	160959	52	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	19000	-40	5	-0.21	144350131570	7354341	0.00	22500	22650	17500	24750	13330	19040	19629.28	22.48	0	-6640	19040	19040	19040	19040	19040	19040	19040	83	5710	500	0	10	1	16537411	3142	-14.56	17.34	12	44.47	-1305.00	1096.00	22650	20240807	-16.11	3360	20240418	465.48	22650	-16.11	20240807	3360	465.48	20240418	22650	-16.11	20240807	3360	465.48	20240418	0.34	N	317690	500	82 억		3718344	N	N	0	N	03	N
131	20240807	151013	52	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	18270	-770	5	-4.04	139998532430	7121824	0.00	22500	22650	17500	24750	13330	19040	19657.68	22.48	0	-6404	19040	19040	19040	19040	19040	19040	19040	83	5710	500	0	10	1	16537411	3021	-14.00	16.67	12	43.06	-1305.00	1096.00	22650	20240807	-19.34	3360	20240418	443.75	22650	-19.34	20240807	3360	443.75	20240418	22650	-19.34	20240807	3360	443.75	20240418	0.34	N	317690	500	82 억		3718344	N	N	0	N	03	N
132	20240807	141018	52	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	19040	0	3	0.00	118379635120	5936408	0.00	22500	22650	18400	24750	13330	19040	19941.29	22.48	0	-6307	19040	19040	19040	19040	19040	19040	19040	83	5710	500	0	10	1	16537411	3149	-14.59	17.37	12	35.90	-1305.00	1096.00	22650	20240807	-15.94	3360	20240418	466.67	22650	-15.94	20240807	3360	466.67	20240418	22650	-15.94	20240807	3360	466.67	20240418	0.34	N	317690	500	82 억		3718344	N	N	0	N	03	N
133	20240807	131012	52	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	19030	-10	5	-0.05	113567304310	5684382	0.00	22500	22650	18400	24750	13330	19040	19978.83	22.48	0	-6152	19040	19040	19040	19040	19040	19040	19040	83	5710	500	0	10	1	16537411	3147	-14.58	17.36	12	34.37	-1305.00	1096.00	22650	20240807	-15.98	3360	20240418	466.37	22650	-15.98	20240807	3360	466.37	20240418	22650	-15.98	20240807	3360	466.37	20240418	0.34	N	317690	500	82 억		3718344	N	N	0	N	03	N
134	20240807	121014	52	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	19170	130	2	0.68	106697167240	5324511	0.00	22500	22650	18400	24750	13330	19040	20038.87	22.48	0	-6152	19040	19040	19040	19040	19040	19040	19040	83	5710	500	0	10	1	16537411	3170	-14.69	17.49	12	32.20	-1305.00	1096.00	22650	20240807	-15.36	3360	20240418	470.54	22650	-15.36	20240807	3360	470.54	20240418	22650	-15.36	20240807	3360	470.54	20240418	0.34	N	317690	500	82 억		3718344	N	N	0	N	03	N
135	20240807	111014	52	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	19000	-40	5	-0.21	95251031990	4733612	0.00	22500	22650	18400	24750	13330	19040	20122.27	22.48	0	-6152	19040	19040	19040	19040	19040	19040	19040	83	5710	500	0	10	1	16537411	3142	-14.56	17.34	12	28.62	-1305.00	1096.00	22650	20240807	-16.11	3360	20240418	465.48	22650	-16.11	20240807	3360	465.48	20240418	22650	-16.11	20240807	3360	465.48	20240418	0.34	N	317690	500	82 억		3718344	N	N	0	N	03	N
136	20240807	101005	52	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	19170	130	2	0.68	77165417380	3798306	0.00	22500	22650	18400	24750	13330	19040	20315.75	22.48	0	-5331	19040	19040	19040	19040	19040	19040	19040	83	5710	500	0	10	1	16537411	3170	-14.69	17.49	12	22.97	-1305.00	1096.00	22650	20240807	-15.36	3360	20240418	470.54	22650	-15.36	20240807	3360	470.54	20240418	22650	-15.36	20240807	3360	470.54	20240418	0.34	N	317690	500	82 억		3718344	N	N	0	N	03	N
137	20240807	091035	52	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	21350	2310	2	12.13	23718137400	1092236	0.00	22500	22650	20400	24750	13330	19040	21715.21	22.48	0	-5776	19040	19040	19040	19040	19040	19040	19040	83	5710	500	0	50	1	16537411	3531	-16.36	19.48	12	6.60	-1305.00	1096.00	22650	20240807	-5.74	3360	20240418	535.42	22650	-5.74	20240807	3360	535.42	20240418	22650	-5.74	20240807	3360	535.42	20240418	0.34	N	317690	500	82 억		3718344	N	N	0	N	03	N
138	20240806	160954	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19040	0	3	0.00	0	0	0.00	0	0	0	24750	13330	19040	0.00	22.48	0	0	20980	20010	18070	17100	15160	20495	17585	83	5710	500	0	10	1	16537411	3149	-14.59	17.37	12	0.00	-1305.00	1096.00	19040	20240805	0.00	3360	20240418	466.67	19040	0.00	20240805	3360	466.67	20240418	19040	0.00	20240805	3360	466.67	20240418	0.34	N	317690	500	82 억		3718344	N	N	0	N	03	N
139	20240806	151008	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19040	0	3	0.00	0	0	0.00	0	0	0	24750	13330	19040	0.00	22.48	0	0	20980	20010	18070	17100	15160	20495	17585	83	5710	500	0	10	1	16537411	3149	-14.59	17.37	12	0.00	-1305.00	1096.00	19040	20240805	0.00	3360	20240418	466.67	19040	0.00	20240805	3360	466.67	20240418	19040	0.00	20240805	3360	466.67	20240418	0.34	N	317690	500	82 억		3718344	N	N	0	N	03	N
140	20240806	141003	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19040	0	3	0.00	0	0	0.00	0	0	0	24750	13330	19040	0.00	22.48	0	0	20980	20010	18070	17100	15160	20495	17585	83	5710	500	0	10	1	16537411	3149	-14.59	17.37	12	0.00	-1305.00	1096.00	19040	20240805	0.00	3360	20240418	466.67	19040	0.00	20240805	3360	466.67	20240418	19040	0.00	20240805	3360	466.67	20240418	0.34	N	317690	500	82 억		3718344	N	N	0	N	03	N
141	20240806	131009	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19040	0	3	0.00	0	0	0.00	0	0	0	24750	13330	19040	0.00	22.48	0	0	20980	20010	18070	17100	15160	20495	17585	83	5710	500	0	10	1	16537411	3149	-14.59	17.37	12	0.00	-1305.00	1096.00	19040	20240805	0.00	3360	20240418	466.67	19040	0.00	20240805	3360	466.67	20240418	19040	0.00	20240805	3360	466.67	20240418	0.34	N	317690	500	82 억		3718344	N	N	0	N	03	N
142	20240806	121009	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19040	0	3	0.00	0	0	0.00	0	0	0	24750	13330	19040	0.00	22.48	0	0	20980	20010	18070	17100	15160	20495	17585	83	5710	500	0	10	1	16537411	3149	-14.59	17.37	12	0.00	-1305.00	1096.00	19040	20240805	0.00	3360	20240418	466.67	19040	0.00	20240805	3360	466.67	20240418	19040	0.00	20240805	3360	466.67	20240418	0.34	N	317690	500	82 억		3718344	N	N	0	N	03	N
143	20240806	110956	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19040	0	3	0.00	0	0	0.00	0	0	0	24750	13330	19040	0.00	22.48	0	0	20980	20010	18070	17100	15160	20495	17585	83	5710	500	0	10	1	16537411	3149	-14.59	17.37	12	0.00	-1305.00	1096.00	19040	20240805	0.00	3360	20240418	466.67	19040	0.00	20240805	3360	466.67	20240418	19040	0.00	20240805	3360	466.67	20240418	0.34	N	317690	500	82 억		3718344	N	N	0	N	03	N
144	20240806	100956	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19040	0	3	0.00	0	0	0.00	0	0	0	24750	13330	19040	0.00	22.48	0	0	20980	20010	18070	17100	15160	20495	17585	83	5710	500	0	10	1	16537411	3149	-14.59	17.37	12	0.00	-1305.00	1096.00	19040	20240805	0.00	3360	20240418	466.67	19040	0.00	20240805	3360	466.67	20240418	19040	0.00	20240805	3360	466.67	20240418	0.34	N	317690	500	82 억		3718344	N	N	0	N	03	N
145	20240806	091004	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19040	0	3	0.00	0	0	0.00	0	0	0	24750	13330	19040	0.00	22.48	0	0	20980	20010	18070	17100	15160	20495	17585	83	5710	500	0	10	1	16537411	3149	-14.59	17.37	12	0.00	-1305.00	1096.00	19040	20240805	0.00	3360	20240418	466.67	19040	0.00	20240805	3360	466.67	20240418	19040	0.00	20240805	3360	466.67	20240418	0.34	N	317690	500	82 억		3718344	N	N	0	N	03	N
146	20240805	160942	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	19040	4390	1	29.97	88974696250	4945671	0.00	16700	19040	16130	19040	10260	14650	17990.28	22.47	0	1129	14650	14650	14650	14650	14650	14650	14650	83	4390	500	0	10	1	16537411	3149	-14.59	17.37	12	29.91	-1305.00	1096.00	19040	20240805	0.00	3360	20240418	466.67	19040	0.00	20240805	3360	466.67	20240418	19040	0.00	20240805	3360	466.67	20240418	0.36	N	317690	500	82 억		3716129	N	N	0	N	02	N
147	20240805	150959	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	19040	4390	1	29.97	88873441530	4940353	0.00	16700	19040	16130	19040	10260	14650	17989.29	22.47	0	484	14650	14650	14650	14650	14650	14650	14650	83	4390	500	0	10	1	16537411	3149	-14.59	17.37	12	29.87	-1305.00	1096.00	19040	20240805	0.00	3360	20240418	466.67	19040	0.00	20240805	3360	466.67	20240418	19040	0.00	20240805	3360	466.67	20240418	0.36	N	317690	500	82 억		3716129	N	N	0	N	02	N
148	20240805	140959	58	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	19040	4390	1	29.97	76183710260	4254942	0.00	16700	19040	16130	19040	10260	14650	17904.76	22.47	0	-1557	14650	14650	14650	14650	14650	14650	14650	83	4390	500	0	10	1	16537411	3149	-14.59	17.37	12	25.73	-1305.00	1096.00	19040	20240805	0.00	3360	20240418	466.67	19040	0.00	20240805	3360	466.67	20240418	19040	0.00	20240805	3360	466.67	20240418	0.36	N	317690	500	82 억		3716129	N	N	0	N	02	N
149	20240805	130959	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	19040	4390	1	29.97	76031999540	4246974	0.00	16700	19040	16130	19040	10260	14650	17902.63	22.47	0	-1557	14650	14650	14650	14650	14650	14650	14650	83	4390	500	0	10	1	16537411	3149	-14.59	17.37	12	25.68	-1305.00	1096.00	19040	20240805	0.00	3360	20240418	466.67	19040	0.00	20240805	3360	466.67	20240418	19040	0.00	20240805	3360	466.67	20240418	0.36	N	317690	500	82 억		3716129	N	N	0	N	02	N
150	20240805	120953	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	19040	4390	1	29.97	75743181780	4231805	0.00	16700	19040	16130	19040	10260	14650	17898.55	22.47	0	-1557	14650	14650	14650	14650	14650	14650	14650	83	4390	500	0	10	1	16537411	3149	-14.59	17.37	12	25.59	-1305.00	1096.00	19040	20240805	0.00	3360	20240418	466.67	19040	0.00	20240805	3360	466.67	20240418	19040	0.00	20240805	3360	466.67	20240418	0.36	N	317690	500	82 억		3716129	N	N	0	N	02	N
151	20240805	110952	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	19040	4390	1	29.97	75345569460	4210922	0.00	16700	19040	16130	19040	10260	14650	17892.89	22.47	0	-1557	14650	14650	14650	14650	14650	14650	14650	83	4390	500	0	10	1	16537411	3149	-14.59	17.37	12	25.46	-1305.00	1096.00	19040	20240805	0.00	3360	20240418	466.67	19040	0.00	20240805	3360	466.67	20240418	19040	0.00	20240805	3360	466.67	20240418	0.36	N	317690	500	82 억		3716129	N	N	0	N	02	N
152	20240805	100949	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	18020	3370	2	23.00	50637833190	2902932	0.00	16700	18320	16130	19040	10260	14650	17443.69	22.47	0	-1557	14650	14650	14650	14650	14650	14650	14650	83	4390	500	0	10	1	16537411	2980	-13.81	16.44	12	17.55	-1305.00	1096.00	18320	20240805	-1.64	3360	20240418	436.31	18320	-1.64	20240805	3360	436.31	20240418	18320	-1.64	20240805	3360	436.31	20240418	0.36	N	317690	500	82 억		3716129	N	N	0	N	02	N
153	20240805	090943	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	18170	3520	2	24.03	22305091380	1291577	0.00	16700	18170	16700	19040	10260	14650	17269.66	22.47	0	-1782	14650	14650	14650	14650	14650	14650	14650	83	4390	500	0	10	1	16537411	3005	-13.92	16.58	12	7.81	-1305.00	1096.00	18170	20240805	0.00	3360	20240418	440.77	18170	0.00	20240805	3360	440.77	20240418	18170	0.00	20240805	3360	440.77	20240418	0.36	N	317690	500	82 억		3716129	N	N	0	N	02	N
154	20240802	160935	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14650	0	3	0.00	0	0	0.00	0	0	0	19040	10260	14650	0.00	22.47	0	0	17163	15906	13393	12136	9623	16535	12765	83	4390	500	0	10	1	16537411	2423	-11.23	13.37	12	0.00	-1305.00	1096.00	14650	20240801	0.00	3360	20240418	336.01	14650	0.00	20240801	3360	336.01	20240418	14650	0.00	20240801	3360	336.01	20240418	0.39	N	317690	500	82 억		3716129	N	N	0	N	02	N
155	20240802	150935	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14650	0	3	0.00	0	0	0.00	0	0	0	19040	10260	14650	0.00	22.47	0	0	17163	15906	13393	12136	9623	16535	12765	83	4390	500	0	10	1	16537411	2423	-11.23	13.37	12	0.00	-1305.00	1096.00	14650	20240801	0.00	3360	20240418	336.01	14650	0.00	20240801	3360	336.01	20240418	14650	0.00	20240801	3360	336.01	20240418	0.39	N	317690	500	82 억		3716129	N	N	0	N	02	N
156	20240802	140938	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14650	0	3	0.00	0	0	0.00	0	0	0	19040	10260	14650	0.00	22.47	0	0	17163	15906	13393	12136	9623	16535	12765	83	4390	500	0	10	1	16537411	2423	-11.23	13.37	12	0.00	-1305.00	1096.00	14650	20240801	0.00	3360	20240418	336.01	14650	0.00	20240801	3360	336.01	20240418	14650	0.00	20240801	3360	336.01	20240418	0.39	N	317690	500	82 억		3716129	N	N	0	N	02	N
157	20240802	130936	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14650	0	3	0.00	0	0	0.00	0	0	0	19040	10260	14650	0.00	22.47	0	0	17163	15906	13393	12136	9623	16535	12765	83	4390	500	0	10	1	16537411	2423	-11.23	13.37	12	0.00	-1305.00	1096.00	14650	20240801	0.00	3360	20240418	336.01	14650	0.00	20240801	3360	336.01	20240418	14650	0.00	20240801	3360	336.01	20240418	0.39	N	317690	500	82 억		3716129	N	N	0	N	02	N
158	20240802	120936	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14650	0	3	0.00	0	0	0.00	0	0	0	19040	10260	14650	0.00	22.47	0	0	17163	15906	13393	12136	9623	16535	12765	83	4390	500	0	10	1	16537411	2423	-11.23	13.37	12	0.00	-1305.00	1096.00	14650	20240801	0.00	3360	20240418	336.01	14650	0.00	20240801	3360	336.01	20240418	14650	0.00	20240801	3360	336.01	20240418	0.39	N	317690	500	82 억		3716129	N	N	0	N	02	N
159	20240802	110936	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14650	0	3	0.00	0	0	0.00	0	0	0	19040	10260	14650	0.00	22.47	0	0	17163	15906	13393	12136	9623	16535	12765	83	4390	500	0	10	1	16537411	2423	-11.23	13.37	12	0.00	-1305.00	1096.00	14650	20240801	0.00	3360	20240418	336.01	14650	0.00	20240801	3360	336.01	20240418	14650	0.00	20240801	3360	336.01	20240418	0.39	N	317690	500	82 억		3716129	N	N	0	N	02	N
160	20240802	100933	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14650	0	3	0.00	0	0	0.00	0	0	0	19040	10260	14650	0.00	22.47	0	0	17163	15906	13393	12136	9623	16535	12765	83	4390	500	0	10	1	16537411	2423	-11.23	13.37	12	0.00	-1305.00	1096.00	14650	20240801	0.00	3360	20240418	336.01	14650	0.00	20240801	3360	336.01	20240418	14650	0.00	20240801	3360	336.01	20240418	0.39	N	317690	500	82 억		3716129	N	N	0	N	02	N
161	20240802	090938	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14650	0	3	0.00	0	0	0.00	0	0	0	19040	10260	14650	0.00	22.47	0	0	17163	15906	13393	12136	9623	16535	12765	83	4390	500	0	10	1	16537411	2423	-11.23	13.37	12	0.00	-1305.00	1096.00	14650	20240801	0.00	3360	20240418	336.01	14650	0.00	20240801	3360	336.01	20240418	14650	0.00	20240801	3360	336.01	20240418	0.39	N	317690	500	82 억		3716129	N	N	0	N	02	N
162	20240801	160933	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	14650	3380	1	29.99	89696941060	6814460	104.65	12180	14650	10880	14650	7890	11270	13162.72	22.50	0	-8393	12983	12126	10413	9556	7843	12555	9985	83	3380	500	0	10	1	16537411	2423	-11.23	13.37	12	41.21	-1305.00	1096.00	14650	20240801	0.00	3360	20240418	336.01	14650	0.00	20240801	3360	336.01	20240418	14650	0.00	20240801	3360	336.01	20240418	0.41	N	317690	500	82 억		3720919	N	N	0	N	02	N
163	20240801	150954	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	14650	3380	1	29.99	89649812010	6811243	104.60	12180	14650	10880	14650	7890	11270	13162.03	22.50	0	-8471	12983	12126	10413	9556	7843	12555	9985	83	3380	500	0	10	1	16537411	2423	-11.23	13.37	12	41.19	-1305.00	1096.00	14650	20240801	0.00	3360	20240418	336.01	14650	0.00	20240801	3360	336.01	20240418	14650	0.00	20240801	3360	336.01	20240418	0.41	N	317690	500	82 억		3720919	N	N	0	N	02	N
164	20240801	140944	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	14090	2820	2	25.02	82346630960	6305718	96.84	12180	14500	10880	14650	7890	11270	13059.04	22.50	0	-7503	12983	12126	10413	9556	7843	12555	9985	83	3380	500	0	10	1	16537411	2330	-10.80	12.86	12	38.13	-1305.00	1096.00	14500	20240801	-2.83	3360	20240418	319.35	14500	-2.83	20240801	3360	319.35	20240418	14500	-2.83	20240801	3360	319.35	20240418	0.41	N	317690	500	82 억		3720919	N	N	0	N	02	N
165	20240801	130936	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	13940	2670	2	23.69	75210374920	5802857	89.12	12180	14500	10880	14650	7890	11270	12960.92	22.50	0	-8164	12983	12126	10413	9556	7843	12555	9985	83	3380	500	0	10	1	16537411	2305	-10.68	12.72	12	35.09	-1305.00	1096.00	14500	20240801	-3.86	3360	20240418	314.88	14500	-3.86	20240801	3360	314.88	20240418	14500	-3.86	20240801	3360	314.88	20240418	0.41	N	317690	500	82 억		3720919	N	N	0	N	02	N
166	20240801	120940	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	13790	2520	2	22.36	72030632830	5574510	85.61	12180	14500	10880	14650	7890	11270	12921.43	22.50	0	-8949	12983	12126	10413	9556	7843	12555	9985	83	3380	500	0	10	1	16537411	2281	-10.57	12.58	12	33.71	-1305.00	1096.00	14500	20240801	-4.90	3360	20240418	310.42	14500	-4.90	20240801	3360	310.42	20240418	14500	-4.90	20240801	3360	310.42	20240418	0.41	N	317690	500	82 억		3720919	N	N	0	N	02	N
167	20240801	110941	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	13720	2450	2	21.74	67629103650	5256605	80.73	12180	14500	10880	14650	7890	11270	12865.55	22.50	0	-9774	12983	12126	10413	9556	7843	12555	9985	83	3380	500	0	10	1	16537411	2269	-10.51	12.52	12	31.79	-1305.00	1096.00	14500	20240801	-5.38	3360	20240418	308.33	14500	-5.38	20240801	3360	308.33	20240418	14500	-5.38	20240801	3360	308.33	20240418	0.41	N	317690	500	82 억		3720919	N	N	0	N	02	N
168	20240801	100935	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	13960	2690	2	23.87	56709241460	4462004	68.53	12180	14500	10880	14650	7890	11270	12709.37	22.50	0	-9774	12983	12126	10413	9556	7843	12555	9985	83	3380	500	0	10	1	16537411	2309	-10.70	12.74	12	26.98	-1305.00	1096.00	14500	20240801	-3.72	3360	20240418	315.48	14500	-3.72	20240801	3360	315.48	20240418	14500	-3.72	20240801	3360	315.48	20240418	0.41	N	317690	500	82 억		3720919	N	N	0	N	02	N
169	20240801	090926	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	11430	160	2	1.42	11265693490	962752	14.79	12180	12600	10880	14650	7890	11270	11701.55	22.50	0	-9270	12983	12126	10413	9556	7843	12555	9985	83	3380	500	0	10	1	16537411	1890	-8.76	10.43	12	5.82	-1305.00	1096.00	12600	20240801	-9.29	3360	20240418	240.18	12600	-9.29	20240801	3360	240.18	20240418	12600	-9.29	20240801	3360	240.18	20240418	0.41	N	317690	500	82 억		3720919	N	N	0	N	02	N