KissMeData/368770/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	161206	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3750	110	2	3.02	306561870	82500	129.35	3620	3770	3620	4730	2550	3640	3715.83	0.77	0	13214	3750	3695	3660	3605	3570	3677	3587	33	1090	100	2540	5	1	32854225	1232	43.10	3.85	12	0.25	87.00	975.00	5390	20230824	-30.43	2825	20240805	32.74	5350	-29.91	20240604	2825	32.74	20240805	5350	-29.91	20240604	2825	32.74	20240805	2.09	N	368770	100	32 억		253816	N	N	0	N	00	N
3	20240830	151222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3750	110	2	3.02	298612625	80378	126.03	3620	3770	3620	4730	2550	3640	3715.10	0.77	0	13265	3750	3695	3660	3605	3570	3677	3587	33	1090	100	2540	5	1	32854225	1232	43.10	3.85	12	0.24	87.00	975.00	5390	20230824	-30.43	2825	20240805	32.74	5350	-29.91	20240604	2825	32.74	20240805	5350	-29.91	20240604	2825	32.74	20240805	2.09	N	368770	100	32 억		253816	N	N	0	N	00	N
4	20240830	141219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3710	70	2	1.92	237679925	64076	100.47	3620	3770	3620	4730	2550	3640	3709.34	0.77	0	6717	3750	3695	3660	3605	3570	3677	3587	33	1090	100	2540	5	1	32854225	1219	42.64	3.81	12	0.20	87.00	975.00	5390	20230824	-31.17	2825	20240805	31.33	5350	-30.65	20240604	2825	31.33	20240805	5350	-30.65	20240604	2825	31.33	20240805	2.09	N	368770	100	32 억		253816	N	N	0	N	00	N
5	20240830	131212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3680	40	2	1.10	221274075	59618	93.48	3620	3770	3620	4730	2550	3640	3711.53	0.77	0	7655	3750	3695	3660	3605	3570	3677	3587	33	1090	100	2540	5	1	32854225	1209	42.30	3.77	12	0.18	87.00	975.00	5390	20230824	-31.73	2825	20240805	30.27	5350	-31.21	20240604	2825	30.27	20240805	5350	-31.21	20240604	2825	30.27	20240805	2.09	N	368770	100	32 억		253816	N	N	0	N	00	N
6	20240830	121218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3690	50	2	1.37	209718840	56482	88.56	3620	3770	3620	4730	2550	3640	3713.02	0.77	0	7357	3750	3695	3660	3605	3570	3677	3587	33	1090	100	2540	5	1	32854225	1212	42.41	3.78	12	0.17	87.00	975.00	5390	20230824	-31.54	2825	20240805	30.62	5350	-31.03	20240604	2825	30.62	20240805	5350	-31.03	20240604	2825	30.62	20240805	2.09	N	368770	100	32 억		253816	N	N	0	N	00	N
7	20240830	111230	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3705	65	2	1.79	199202840	53635	84.10	3620	3770	3620	4730	2550	3640	3714.05	0.77	0	8030	3750	3695	3660	3605	3570	3677	3587	33	1090	100	2540	5	1	32854225	1217	42.59	3.80	12	0.16	87.00	975.00	5390	20230824	-31.26	2825	20240805	31.15	5350	-30.75	20240604	2825	31.15	20240805	5350	-30.75	20240604	2825	31.15	20240805	2.09	N	368770	100	32 억		253816	N	N	0	N	00	N
8	20240830	101223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3670	30	2	0.82	151437770	40752	63.90	3620	3770	3620	4730	2550	3640	3716.08	0.77	0	12723	3750	3695	3660	3605	3570	3677	3587	33	1090	100	2540	5	1	32854225	1206	42.18	3.76	12	0.12	87.00	975.00	5390	20230824	-31.91	2825	20240805	29.91	5350	-31.40	20240604	2825	29.91	20240805	5350	-31.40	20240604	2825	29.91	20240805	2.09	N	368770	100	32 억		253816	N	N	0	N	00	N
9	20240830	091228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3695	55	2	1.51	16725160	4565	7.16	3620	3750	3620	4730	2550	3640	3663.78	0.77	0	1983	3750	3695	3660	3605	3570	3677	3587	33	1090	100	2540	5	1	32854225	1214	42.47	3.79	12	0.01	87.00	975.00	5390	20230824	-31.45	2825	20240805	30.80	5350	-30.93	20240604	2825	30.80	20240805	5350	-30.93	20240604	2825	30.80	20240805	2.09	N	368770	100	32 억		253816	N	N	0	N	00	N
10	20240829	161227	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3640	-80	5	-2.15	233293060	63691	76.45	3650	3715	3625	4835	2605	3720	3663.01	0.78	0	-1033	3876	3797	3751	3672	3626	3775	3650	33	1115	100	2600	5	1	32854225	1196	41.84	3.73	12	0.19	87.00	975.00	5390	20230824	-32.47	2825	20240805	28.85	5350	-31.96	20240604	2825	28.85	20240805	5350	-31.96	20240604	2825	28.85	20240805	2.10	N	368770	100	32 억		254975	N	N	0	N	00	N
11	20240829	151240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3650	-70	5	-1.88	224020430	61142	73.39	3650	3715	3625	4835	2605	3720	3663.94	0.78	0	-868	3876	3797	3751	3672	3626	3775	3650	33	1115	100	2600	5	1	32854225	1199	41.95	3.74	12	0.19	87.00	975.00	5390	20230824	-32.28	2825	20240805	29.20	5350	-31.78	20240604	2825	29.20	20240805	5350	-31.78	20240604	2825	29.20	20240805	2.10	N	368770	100	32 억		254975	N	N	0	N	00	N
12	20240829	141239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3675	-45	5	-1.21	147912780	40254	48.32	3650	3715	3650	4835	2605	3720	3674.49	0.78	0	-239	3876	3797	3751	3672	3626	3775	3650	33	1115	100	2600	5	1	32854225	1207	42.24	3.77	12	0.12	87.00	975.00	5390	20230824	-31.82	2825	20240805	30.09	5350	-31.31	20240604	2825	30.09	20240805	5350	-31.31	20240604	2825	30.09	20240805	2.10	N	368770	100	32 억		254975	N	N	0	N	00	N
13	20240829	131240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3675	-45	5	-1.21	128422480	34932	41.93	3650	3715	3650	4835	2605	3720	3676.36	0.78	0	-499	3876	3797	3751	3672	3626	3775	3650	33	1115	100	2600	5	1	32854225	1207	42.24	3.77	12	0.11	87.00	975.00	5390	20230824	-31.82	2825	20240805	30.09	5350	-31.31	20240604	2825	30.09	20240805	5350	-31.31	20240604	2825	30.09	20240805	2.10	N	368770	100	32 억		254975	N	N	0	N	00	N
14	20240829	121238	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3680	-40	5	-1.08	107987430	29353	35.24	3650	3715	3650	4835	2605	3720	3678.92	0.78	0	1153	3876	3797	3751	3672	3626	3775	3650	33	1115	100	2600	5	1	32854225	1209	42.30	3.77	12	0.09	87.00	975.00	5390	20230824	-31.73	2825	20240805	30.27	5350	-31.21	20240604	2825	30.27	20240805	5350	-31.21	20240604	2825	30.27	20240805	2.10	N	368770	100	32 억		254975	N	N	0	N	00	N
15	20240829	111239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3680	-40	5	-1.08	100592395	27337	32.82	3650	3715	3650	4835	2605	3720	3679.72	0.78	0	1519	3876	3797	3751	3672	3626	3775	3650	33	1115	100	2600	5	1	32854225	1209	42.30	3.77	12	0.08	87.00	975.00	5390	20230824	-31.73	2825	20240805	30.27	5350	-31.21	20240604	2825	30.27	20240805	5350	-31.21	20240604	2825	30.27	20240805	2.10	N	368770	100	32 억		254975	N	N	0	N	00	N
16	20240829	101230	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3700	-20	5	-0.54	76837745	20910	25.10	3650	3715	3650	4835	2605	3720	3674.69	0.78	0	3106	3876	3797	3751	3672	3626	3775	3650	33	1115	100	2600	5	1	32854225	1216	42.53	3.79	12	0.06	87.00	975.00	5390	20230824	-31.35	2825	20240805	30.97	5350	-30.84	20240604	2825	30.97	20240805	5350	-30.84	20240604	2825	30.97	20240805	2.10	N	368770	100	32 억		254975	N	N	0	N	00	N
17	20240829	091239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3675	-45	5	-1.21	20602360	5593	6.71	3650	3715	3650	4835	2605	3720	3683.60	0.78	0	1036	3876	3797	3751	3672	3626	3775	3650	33	1115	100	2600	5	1	32854225	1207	42.24	3.77	12	0.02	87.00	975.00	5390	20230824	-31.82	2825	20240805	30.09	5350	-31.31	20240604	2825	30.09	20240805	5350	-31.31	20240604	2825	30.09	20240805	2.10	N	368770	100	32 억		254975	N	N	0	N	00	N
18	20240828	161157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3720	-100	5	-2.62	305767650	81513	94.93	3820	3830	3705	4965	2675	3820	3751.18	0.81	0	-9860	3926	3872	3771	3717	3616	3900	3745	33	1145	100	2670	5	1	32854225	1222	42.76	3.82	12	0.25	87.00	975.00	5390	20230824	-30.98	2825	20240805	31.68	5350	-30.47	20240604	2825	31.68	20240805	5350	-30.47	20240604	2825	31.68	20240805	2.12	N	368770	100	32 억		264744	N	N	0	N	00	N
19	20240828	151205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3730	-90	5	-2.36	267083150	71102	82.80	3820	3830	3715	4965	2675	3820	3756.34	0.81	0	-8926	3926	3872	3771	3717	3616	3900	3745	33	1145	100	2670	5	1	32854225	1225	42.87	3.83	12	0.22	87.00	975.00	5390	20230824	-30.80	2825	20240805	32.04	5350	-30.28	20240604	2825	32.04	20240805	5350	-30.28	20240604	2825	32.04	20240805	2.12	N	368770	100	32 억		264744	N	N	0	N	00	N
20	20240828	141206	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3740	-80	5	-2.09	229408940	60999	71.04	3820	3830	3725	4965	2675	3820	3760.86	0.81	0	-8008	3926	3872	3771	3717	3616	3900	3745	33	1145	100	2670	5	1	32854225	1229	42.99	3.84	12	0.19	87.00	975.00	5390	20230824	-30.61	2825	20240805	32.39	5350	-30.09	20240604	2825	32.39	20240805	5350	-30.09	20240604	2825	32.39	20240805	2.12	N	368770	100	32 억		264744	N	N	0	N	00	N
21	20240828	131205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3750	-70	5	-1.83	191727825	50906	59.28	3820	3830	3725	4965	2675	3820	3766.31	0.81	0	-6475	3926	3872	3771	3717	3616	3900	3745	33	1145	100	2670	5	1	32854225	1232	43.10	3.85	12	0.15	87.00	975.00	5390	20230824	-30.43	2825	20240805	32.74	5350	-29.91	20240604	2825	32.74	20240805	5350	-29.91	20240604	2825	32.74	20240805	2.12	N	368770	100	32 억		264744	N	N	0	N	00	N
22	20240828	121201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3740	-80	5	-2.09	182602750	48465	56.44	3820	3830	3725	4965	2675	3820	3767.72	0.81	0	-6148	3926	3872	3771	3717	3616	3900	3745	33	1145	100	2670	5	1	32854225	1229	42.99	3.84	12	0.15	87.00	975.00	5390	20230824	-30.61	2825	20240805	32.39	5350	-30.09	20240604	2825	32.39	20240805	5350	-30.09	20240604	2825	32.39	20240805	2.12	N	368770	100	32 억		264744	N	N	0	N	00	N
23	20240828	111201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3785	-35	5	-0.92	125080155	33100	38.55	3820	3830	3745	4965	2675	3820	3778.86	0.81	0	-5552	3926	3872	3771	3717	3616	3900	3745	33	1145	100	2670	5	1	32854225	1244	43.51	3.88	12	0.10	87.00	975.00	5390	20230824	-29.78	2825	20240805	33.98	5350	-29.25	20240604	2825	33.98	20240805	5350	-29.25	20240604	2825	33.98	20240805	2.12	N	368770	100	32 억		264744	N	N	0	N	00	N
24	20240828	101230	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3785	-35	5	-0.92	70810375	18771	21.86	3820	3830	3745	4965	2675	3820	3772.33	0.81	0	-2479	3926	3872	3771	3717	3616	3900	3745	33	1145	100	2670	5	1	32854225	1244	43.51	3.88	12	0.06	87.00	975.00	5390	20230824	-29.78	2825	20240805	33.98	5350	-29.25	20240604	2825	33.98	20240805	5350	-29.25	20240604	2825	33.98	20240805	2.12	N	368770	100	32 억		264744	N	N	0	N	00	N
25	20240828	091222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3800	-20	5	-0.52	18396675	4878	5.68	3820	3830	3745	4965	2675	3820	3771.36	0.81	0	464	3926	3872	3771	3717	3616	3900	3745	33	1145	100	2670	5	1	32854225	1248	43.68	3.90	12	0.01	87.00	975.00	5390	20230824	-29.50	2825	20240805	34.51	5350	-28.97	20240604	2825	34.51	20240805	5350	-28.97	20240604	2825	34.51	20240805	2.12	N	368770	100	32 억		264744	N	N	0	N	00	N
26	20240827	161153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3820	65	2	1.73	321862060	85719	30.23	3755	3825	3670	4880	2630	3755	3754.85	0.73	0	24666	4088	3921	3833	3666	3578	3877	3622	33	1125	100	2620	5	1	32854225	1255	43.91	3.92	12	0.26	87.00	975.00	5390	20230824	-29.13	2825	20240805	35.22	5350	-28.60	20240604	2825	35.22	20240805	5350	-28.60	20240604	2825	35.22	20240805	2.11	N	368770	100	32 억		240269	N	N	0	N	00	N
27	20240827	151203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3820	65	2	1.73	296936585	79193	27.93	3755	3825	3670	4880	2630	3755	3749.53	0.73	0	23642	4088	3921	3833	3666	3578	3877	3622	33	1125	100	2620	5	1	32854225	1255	43.91	3.92	12	0.24	87.00	975.00	5390	20230824	-29.13	2825	20240805	35.22	5350	-28.60	20240604	2825	35.22	20240805	5350	-28.60	20240604	2825	35.22	20240805	2.11	N	368770	100	32 억		240269	N	N	0	N	00	N
28	20240827	141207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3800	45	2	1.20	244319230	65391	23.06	3755	3800	3670	4880	2630	3755	3736.28	0.73	0	18508	4088	3921	3833	3666	3578	3877	3622	33	1125	100	2620	5	1	32854225	1248	43.68	3.90	12	0.20	87.00	975.00	5390	20230824	-29.50	2825	20240805	34.51	5350	-28.97	20240604	2825	34.51	20240805	5350	-28.97	20240604	2825	34.51	20240805	2.11	N	368770	100	32 억		240269	N	N	0	N	00	N
29	20240827	131210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3765	10	2	0.27	203954850	54711	19.30	3755	3775	3670	4880	2630	3755	3727.86	0.73	0	14689	4088	3921	3833	3666	3578	3877	3622	33	1125	100	2620	5	1	32854225	1237	43.28	3.86	12	0.17	87.00	975.00	5390	20230824	-30.15	2825	20240805	33.27	5350	-29.63	20240604	2825	33.27	20240805	5350	-29.63	20240604	2825	33.27	20240805	2.11	N	368770	100	32 억		240269	N	N	0	N	00	N
30	20240827	121211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3725	-30	5	-0.80	176912180	47499	16.75	3755	3775	3670	4880	2630	3755	3724.55	0.73	0	9363	4088	3921	3833	3666	3578	3877	3622	33	1125	100	2620	5	1	32854225	1224	42.82	3.82	12	0.14	87.00	975.00	5390	20230824	-30.89	2825	20240805	31.86	5350	-30.37	20240604	2825	31.86	20240805	5350	-30.37	20240604	2825	31.86	20240805	2.11	N	368770	100	32 억		240269	N	N	0	N	00	N
31	20240827	111209	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3740	-15	5	-0.40	153395725	41205	14.53	3755	3775	3670	4880	2630	3755	3722.75	0.73	0	7628	4088	3921	3833	3666	3578	3877	3622	33	1125	100	2620	5	1	32854225	1229	42.99	3.84	12	0.13	87.00	975.00	5390	20230824	-30.61	2825	20240805	32.39	5350	-30.09	20240604	2825	32.39	20240805	5350	-30.09	20240604	2825	32.39	20240805	2.11	N	368770	100	32 억		240269	N	N	0	N	00	N
32	20240827	101204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3775	20	2	0.53	134235795	36083	12.73	3755	3775	3670	4880	2630	3755	3720.19	0.73	0	8079	4088	3921	3833	3666	3578	3877	3622	33	1125	100	2620	5	1	32854225	1240	43.39	3.87	12	0.11	87.00	975.00	5390	20230824	-29.96	2825	20240805	33.63	5350	-29.44	20240604	2825	33.63	20240805	5350	-29.44	20240604	2825	33.63	20240805	2.11	N	368770	100	32 억		240269	N	N	0	N	00	N
33	20240827	091206	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3745	-10	5	-0.27	28826095	7674	2.71	3755	3770	3745	4880	2630	3755	3756.33	0.73	0	-3569	4088	3921	3833	3666	3578	3877	3622	33	1125	100	2620	5	1	32854225	1230	43.05	3.84	12	0.02	87.00	975.00	5390	20230824	-30.52	2825	20240805	32.57	5350	-30.00	20240604	2825	32.57	20240805	5350	-30.00	20240604	2825	32.57	20240805	2.11	N	368770	100	32 억		240269	N	N	0	N	00	N
34	20240826	161148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3755	-45	5	-1.18	1082198710	283095	214.46	3850	4000	3745	4940	2660	3800	3822.74	0.97	0	-80373	3953	3876	3778	3701	3603	3915	3740	33	1140	100	2660	5	1	32854225	1234	43.16	3.85	12	0.86	87.00	975.00	5390	20230824	-30.33	2825	20240805	32.92	5350	-29.81	20240604	2825	32.92	20240805	5350	-29.81	20240604	2825	32.92	20240805	2.19	N	368770	100	32 억		320235	N	N	0	N	00	N
35	20240826	151158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3775	-25	5	-0.66	1012874485	264653	200.49	3850	4000	3770	4940	2660	3800	3827.18	0.97	0	-78396	3953	3876	3778	3701	3603	3915	3740	33	1140	100	2660	5	1	32854225	1240	43.39	3.87	12	0.81	87.00	975.00	5390	20230824	-29.96	2825	20240805	33.63	5350	-29.44	20240604	2825	33.63	20240805	5350	-29.44	20240604	2825	33.63	20240805	2.19	N	368770	100	32 억		320235	N	N	0	N	00	N
36	20240826	141203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3810	10	2	0.26	881499395	229918	174.17	3850	4000	3770	4940	2660	3800	3833.97	0.97	0	-71254	3953	3876	3778	3701	3603	3915	3740	33	1140	100	2660	5	1	32854225	1252	43.79	3.91	12	0.70	87.00	975.00	5390	20230824	-29.31	2825	20240805	34.87	5350	-28.79	20240604	2825	34.87	20240805	5350	-28.79	20240604	2825	34.87	20240805	2.19	N	368770	100	32 억		320235	N	N	0	N	00	N
37	20240826	131202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3810	10	2	0.26	857215630	223546	169.35	3850	4000	3770	4940	2660	3800	3834.63	0.97	0	-69293	3953	3876	3778	3701	3603	3915	3740	33	1140	100	2660	5	1	32854225	1252	43.79	3.91	12	0.68	87.00	975.00	5390	20230824	-29.31	2825	20240805	34.87	5350	-28.79	20240604	2825	34.87	20240805	5350	-28.79	20240604	2825	34.87	20240805	2.19	N	368770	100	32 억		320235	N	N	0	N	00	N
38	20240826	121157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3780	-20	5	-0.53	804823880	209730	158.88	3850	4000	3770	4940	2660	3800	3837.43	0.97	0	-65136	3953	3876	3778	3701	3603	3915	3740	33	1140	100	2660	5	1	32854225	1242	43.45	3.88	12	0.64	87.00	975.00	5390	20230824	-29.87	2825	20240805	33.81	5350	-29.35	20240604	2825	33.81	20240805	5350	-29.35	20240604	2825	33.81	20240805	2.19	N	368770	100	32 억		320235	N	N	0	N	00	N
39	20240826	111159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3800	0	3	0.00	780238315	203231	153.96	3850	4000	3770	4940	2660	3800	3839.17	0.97	0	-61917	3953	3876	3778	3701	3603	3915	3740	33	1140	100	2660	5	1	32854225	1248	43.68	3.90	12	0.62	87.00	975.00	5390	20230824	-29.50	2825	20240805	34.51	5350	-28.97	20240604	2825	34.51	20240805	5350	-28.97	20240604	2825	34.51	20240805	2.19	N	368770	100	32 억		320235	N	N	0	N	00	N
40	20240826	101200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3825	25	2	0.66	670150850	174259	132.01	3850	4000	3770	4940	2660	3800	3845.72	0.97	0	-52850	3953	3876	3778	3701	3603	3915	3740	33	1140	100	2660	5	1	32854225	1257	43.97	3.92	12	0.53	87.00	975.00	5390	20230824	-29.04	2825	20240805	35.40	5350	-28.50	20240604	2825	35.40	20240805	5350	-28.50	20240604	2825	35.40	20240805	2.19	N	368770	100	32 억		320235	N	N	0	N	00	N
41	20240826	091155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3875	75	2	1.97	176550980	45485	34.46	3850	4000	3835	4940	2660	3800	3881.52	0.97	0	-2463	3953	3876	3778	3701	3603	3915	3740	33	1140	100	2660	5	1	32854225	1273	44.54	3.97	12	0.14	87.00	975.00	5390	20230824	-28.11	2825	20240805	37.17	5350	-27.57	20240604	2825	37.17	20240805	5350	-27.57	20240604	2825	37.17	20240805	2.19	N	368770	100	32 억		320235	N	N	0	N	00	N
42	20240823	161147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3800	40	2	1.06	494557020	132001	72.07	3760	3855	3680	4885	2635	3760	3746.62	0.93	0	13105	4026	3892	3811	3677	3596	3852	3637	33	1125	100	2630	5	1	32854225	1248	43.68	3.90	12	0.40	87.00	975.00	5390	20230824	-29.50	2825	20240805	34.51	5350	-28.97	20240604	2825	34.51	20240805	5390	-29.50	20230824	2825	34.51	20240805	2.05	N	368770	100	32 억		307117	N	N	0	N	00	N
43	20240823	151158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3795	35	2	0.93	455066135	121569	66.38	3760	3855	3680	4885	2635	3760	3743.27	0.93	0	14797	4026	3892	3811	3677	3596	3852	3637	33	1125	100	2630	5	1	32854225	1247	43.62	3.89	12	0.37	87.00	975.00	5390	20230824	-29.59	2825	20240805	34.34	5350	-29.07	20240604	2825	34.34	20240805	5390	-29.59	20230824	2825	34.34	20240805	2.05	N	368770	100	32 억		307117	N	N	0	N	00	N
44	20240823	141158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3760	0	3	0.00	410513845	109774	59.94	3760	3855	3680	4885	2635	3760	3739.63	0.93	0	14906	4026	3892	3811	3677	3596	3852	3637	33	1125	100	2630	5	1	32854225	1235	43.22	3.86	12	0.33	87.00	975.00	5390	20230824	-30.24	2825	20240805	33.10	5350	-29.72	20240604	2825	33.10	20240805	5390	-30.24	20230824	2825	33.10	20240805	2.05	N	368770	100	32 억		307117	N	N	0	N	00	N
45	20240823	131157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3770	10	2	0.27	374845370	100294	54.76	3760	3855	3680	4885	2635	3760	3737.47	0.93	0	17490	4026	3892	3811	3677	3596	3852	3637	33	1125	100	2630	5	1	32854225	1239	43.33	3.87	12	0.31	87.00	975.00	5390	20230824	-30.06	2825	20240805	33.45	5350	-29.53	20240604	2825	33.45	20240805	5390	-30.06	20230824	2825	33.45	20240805	2.05	N	368770	100	32 억		307117	N	N	0	N	00	N
46	20240823	121155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3740	-20	5	-0.53	353587380	94624	51.66	3760	3855	3680	4885	2635	3760	3736.76	0.93	0	17647	4026	3892	3811	3677	3596	3852	3637	33	1125	100	2630	5	1	32854225	1229	42.99	3.84	12	0.29	87.00	975.00	5390	20230824	-30.61	2825	20240805	32.39	5350	-30.09	20240604	2825	32.39	20240805	5390	-30.61	20230824	2825	32.39	20240805	2.05	N	368770	100	32 억		307117	N	N	0	N	00	N
47	20240823	111152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3715	-45	5	-1.20	327263335	87530	47.79	3760	3855	3680	4885	2635	3760	3738.87	0.93	0	16089	4026	3892	3811	3677	3596	3852	3637	33	1125	100	2630	5	1	32854225	1221	42.70	3.81	12	0.27	87.00	975.00	5390	20230824	-31.08	2825	20240805	31.50	5350	-30.56	20240604	2825	31.50	20240805	5390	-31.08	20230824	2825	31.50	20240805	2.05	N	368770	100	32 억		307117	N	N	0	N	00	N
48	20240823	101156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3760	0	3	0.00	246096765	65634	35.84	3760	3855	3680	4885	2635	3760	3749.53	0.93	0	7425	4026	3892	3811	3677	3596	3852	3637	33	1125	100	2630	5	1	32854225	1235	43.22	3.86	12	0.20	87.00	975.00	5390	20230824	-30.24	2825	20240805	33.10	5350	-29.72	20240604	2825	33.10	20240805	5390	-30.24	20230824	2825	33.10	20240805	2.05	N	368770	100	32 억		307117	N	N	0	N	00	N
49	20240823	091156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3820	60	2	1.60	48579515	12778	6.98	3760	3845	3725	4885	2635	3760	3801.81	0.93	0	1085	4026	3892	3811	3677	3596	3852	3637	33	1125	100	2630	5	1	32854225	1255	43.91	3.92	12	0.04	87.00	975.00	5390	20230824	-29.13	2825	20240805	35.22	5350	-28.60	20240604	2825	35.22	20240805	5390	-29.13	20230824	2825	35.22	20240805	2.05	N	368770	100	32 억		307117	N	N	0	N	00	N
50	20240822	161150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3760	-170	5	-4.33	692491780	182014	97.85	3910	3945	3730	5100	2755	3930	3804.63	0.86	0	28202	4243	4086	3988	3831	3733	4057	3802	33	1170	100	2750	5	1	32854225	1235	43.22	3.86	12	0.55	87.00	975.00	5390	20230824	-30.24	2825	20240805	33.10	5350	-29.72	20240604	2825	33.10	20240805	5390	-30.24	20230824	2825	33.10	20240805	2.22	N	368770	100	32 억		282226	N	N	0	N	00	N
51	20240822	151159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3790	-140	5	-3.56	644032815	169153	90.93	3910	3945	3730	5100	2755	3930	3807.38	0.86	0	26301	4243	4086	3988	3831	3733	4057	3802	33	1170	100	2750	5	1	32854225	1245	43.56	3.89	12	0.51	87.00	975.00	5390	20230824	-29.68	2825	20240805	34.16	5350	-29.16	20240604	2825	34.16	20240805	5390	-29.68	20230824	2825	34.16	20240805	2.22	N	368770	100	32 억		282226	N	N	0	N	00	N
52	20240822	141200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3815	-115	5	-2.93	498905810	130699	70.26	3910	3945	3730	5100	2755	3930	3817.19	0.86	0	12832	4243	4086	3988	3831	3733	4057	3802	33	1170	100	2750	5	1	32854225	1253	43.85	3.91	12	0.40	87.00	975.00	5390	20230824	-29.22	2825	20240805	35.04	5350	-28.69	20240604	2825	35.04	20240805	5390	-29.22	20230824	2825	35.04	20240805	2.22	N	368770	100	32 억		282226	N	N	0	N	00	N
53	20240822	131158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3845	-85	5	-2.16	453280465	118724	63.82	3910	3945	3730	5100	2755	3930	3817.91	0.86	0	13311	4243	4086	3988	3831	3733	4057	3802	33	1170	100	2750	5	1	32854225	1263	44.20	3.94	12	0.36	87.00	975.00	5390	20230824	-28.66	2825	20240805	36.11	5350	-28.13	20240604	2825	36.11	20240805	5390	-28.66	20230824	2825	36.11	20240805	2.22	N	368770	100	32 억		282226	N	N	0	N	00	N
54	20240822	121203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3825	-105	5	-2.67	421548725	110426	59.36	3910	3945	3730	5100	2755	3930	3817.45	0.86	0	16827	4243	4086	3988	3831	3733	4057	3802	33	1170	100	2750	5	1	32854225	1257	43.97	3.92	12	0.34	87.00	975.00	5390	20230824	-29.04	2825	20240805	35.40	5350	-28.50	20240604	2825	35.40	20240805	5390	-29.04	20230824	2825	35.40	20240805	2.22	N	368770	100	32 억		282226	N	N	0	N	00	N
55	20240822	111152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3805	-125	5	-3.18	356555095	93269	50.14	3910	3945	3730	5100	2755	3930	3822.83	0.86	0	18432	4243	4086	3988	3831	3733	4057	3802	33	1170	100	2750	5	1	32854225	1250	43.74	3.90	12	0.28	87.00	975.00	5390	20230824	-29.41	2825	20240805	34.69	5350	-28.88	20240604	2825	34.69	20240805	5390	-29.41	20230824	2825	34.69	20240805	2.22	N	368770	100	32 억		282226	N	N	0	N	00	N
56	20240822	101150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3830	-100	5	-2.54	189238075	49079	26.38	3910	3945	3800	5100	2755	3930	3855.74	0.86	0	12072	4243	4086	3988	3831	3733	4057	3802	33	1170	100	2750	5	1	32854225	1258	44.02	3.93	12	0.15	87.00	975.00	5390	20230824	-28.94	2825	20240805	35.58	5350	-28.41	20240604	2825	35.58	20240805	5390	-28.94	20230824	2825	35.58	20240805	2.22	N	368770	100	32 억		282226	N	N	0	N	00	N
57	20240822	091153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3890	-40	5	-1.02	28478395	7269	3.91	3910	3945	3890	5100	2755	3930	3917.74	0.86	0	-2004	4243	4086	3988	3831	3733	4057	3802	33	1170	100	2750	5	1	32854225	1278	44.71	3.99	12	0.02	87.00	975.00	5390	20230824	-27.83	2825	20240805	37.70	5350	-27.29	20240604	2825	37.70	20240805	5390	-27.83	20230824	2825	37.70	20240805	2.22	N	368770	100	32 억		282226	N	N	0	N	00	N
58	20240821	161145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3930	-10	5	-0.25	740719515	185889	81.72	3930	4145	3890	5120	2760	3940	3984.74	0.94	0	-25621	4076	4007	3916	3847	3756	4042	3882	33	1180	100	2750	5	1	32854225	1291	45.17	4.03	12	0.57	87.00	975.00	5390	20230824	-27.09	2825	20240805	39.12	5350	-26.54	20240604	2825	39.12	20240805	5390	-27.09	20230824	2825	39.12	20240805	2.13	N	368770	100	32 억		307278	N	N	0	N	00	N
59	20240821	151202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3920	-20	5	-0.51	707031940	177287	77.94	3930	4145	3890	5120	2760	3940	3988.06	0.94	0	-25188	4076	4007	3916	3847	3756	4042	3882	33	1180	100	2750	5	1	32854225	1288	45.06	4.02	12	0.54	87.00	975.00	5390	20230824	-27.27	2825	20240805	38.76	5350	-26.73	20240604	2825	38.76	20240805	5390	-27.27	20230824	2825	38.76	20240805	2.13	N	368770	100	32 억		307278	N	N	0	N	00	N
60	20240821	141157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3920	-20	5	-0.51	654148225	163779	72.00	3930	4145	3900	5120	2760	3940	3994.09	0.94	0	-22762	4076	4007	3916	3847	3756	4042	3882	33	1180	100	2750	5	1	32854225	1288	45.06	4.02	12	0.50	87.00	975.00	5390	20230824	-27.27	2825	20240805	38.76	5350	-26.73	20240604	2825	38.76	20240805	5390	-27.27	20230824	2825	38.76	20240805	2.13	N	368770	100	32 억		307278	N	N	0	N	00	N
61	20240821	131205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3945	5	2	0.13	530404705	132228	58.13	3930	4145	3905	5120	2760	3940	4011.29	0.94	0	-22624	4076	4007	3916	3847	3756	4042	3882	33	1180	100	2750	5	1	32854225	1296	45.34	4.05	12	0.40	87.00	975.00	5390	20230824	-26.81	2825	20240805	39.65	5350	-26.26	20240604	2825	39.65	20240805	5390	-26.81	20230824	2825	39.65	20240805	2.13	N	368770	100	32 억		307278	N	N	0	N	00	N
62	20240821	121203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4000	60	2	1.52	501971635	125082	54.99	3930	4145	3905	5120	2760	3940	4013.14	0.94	0	-18885	4076	4007	3916	3847	3756	4042	3882	33	1180	100	2750	5	1	32854225	1314	45.98	4.10	12	0.38	87.00	975.00	5390	20230824	-25.79	2825	20240805	41.59	5350	-25.23	20240604	2825	41.59	20240805	5390	-25.79	20230824	2825	41.59	20240805	2.13	N	368770	100	32 억		307278	N	N	0	N	00	N
63	20240821	111158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3970	30	2	0.76	462232025	115076	50.59	3930	4145	3905	5120	2760	3940	4016.75	0.94	0	-18443	4076	4007	3916	3847	3756	4042	3882	33	1180	100	2750	5	1	32854225	1304	45.63	4.07	12	0.35	87.00	975.00	5390	20230824	-26.35	2825	20240805	40.53	5350	-25.79	20240604	2825	40.53	20240805	5390	-26.35	20230824	2825	40.53	20240805	2.13	N	368770	100	32 억		307278	N	N	0	N	00	N
64	20240821	101203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4015	75	2	1.90	363070535	90128	39.62	3930	4145	3930	5120	2760	3940	4028.39	0.94	0	-15164	4076	4007	3916	3847	3756	4042	3882	33	1180	100	2750	5	1	32854225	1319	46.15	4.12	12	0.27	87.00	975.00	5390	20230824	-25.51	2825	20240805	42.12	5350	-24.95	20240604	2825	42.12	20240805	5390	-25.51	20230824	2825	42.12	20240805	2.13	N	368770	100	32 억		307278	N	N	0	N	00	N
65	20240821	091154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4045	105	2	2.66	185660960	46107	20.27	3930	4145	3930	5120	2760	3940	4026.74	0.94	0	-7400	4076	4007	3916	3847	3756	4042	3882	33	1180	100	2750	5	1	32854225	1329	46.49	4.15	12	0.14	87.00	975.00	5390	20230824	-24.95	2825	20240805	43.19	5350	-24.39	20240604	2825	43.19	20240805	5390	-24.95	20230824	2825	43.19	20240805	2.13	N	368770	100	32 억		307278	N	N	0	N	00	N
66	20240820	161141	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3940	50	2	1.29	877450465	225090	69.19	3930	3985	3825	5050	2725	3890	3898.08	0.82	0	37527	4093	3991	3918	3816	3743	4042	3867	33	1160	100	2720	5	1	32854225	1294	45.29	4.04	12	0.69	87.00	975.00	5390	20230824	-26.90	2825	20240805	39.47	5350	-26.36	20240604	2825	39.47	20240805	5390	-26.90	20230824	2825	39.47	20240805	2.10	N	368770	100	32 억		269099	N	N	0	N	00	N
67	20240820	151154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3950	60	2	1.54	847775650	217546	66.87	3930	3985	3825	5050	2725	3890	3896.99	0.82	0	37517	4093	3991	3918	3816	3743	4042	3867	33	1160	100	2720	5	1	32854225	1298	45.40	4.05	12	0.66	87.00	975.00	5390	20230824	-26.72	2825	20240805	39.82	5350	-26.17	20240604	2825	39.82	20240805	5390	-26.72	20230824	2825	39.82	20240805	2.10	N	368770	100	32 억		269099	N	N	0	N	00	N
68	20240820	141149	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3985	95	2	2.44	767403715	197166	60.61	3930	3985	3825	5050	2725	3890	3892.17	0.82	0	39891	4093	3991	3918	3816	3743	4042	3867	33	1160	100	2720	5	1	32854225	1309	45.80	4.09	12	0.60	87.00	975.00	5390	20230824	-26.07	2825	20240805	41.06	5350	-25.51	20240604	2825	41.06	20240805	5390	-26.07	20230824	2825	41.06	20240805	2.10	N	368770	100	32 억		269099	N	N	0	N	00	N
69	20240820	131153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3890	0	3	0.00	610828485	157374	48.38	3930	3955	3825	5050	2725	3890	3881.38	0.82	0	38737	4093	3991	3918	3816	3743	4042	3867	33	1160	100	2720	5	1	32854225	1278	44.71	3.99	12	0.48	87.00	975.00	5390	20230824	-27.83	2825	20240805	37.70	5350	-27.29	20240604	2825	37.70	20240805	5390	-27.83	20230824	2825	37.70	20240805	2.10	N	368770	100	32 억		269099	N	N	0	N	00	N
70	20240820	121145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3865	-25	5	-0.64	529508585	136554	41.98	3930	3955	3825	5050	2725	3890	3877.65	0.82	0	37541	4093	3991	3918	3816	3743	4042	3867	33	1160	100	2720	5	1	32854225	1270	44.43	3.96	12	0.42	87.00	975.00	5390	20230824	-28.29	2825	20240805	36.81	5350	-27.76	20240604	2825	36.81	20240805	5390	-28.29	20230824	2825	36.81	20240805	2.10	N	368770	100	32 억		269099	N	N	0	N	00	N
71	20240820	111144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3875	-15	5	-0.39	511518175	131914	40.55	3930	3955	3825	5050	2725	3890	3877.66	0.82	0	36844	4093	3991	3918	3816	3743	4042	3867	33	1160	100	2720	5	1	32854225	1273	44.54	3.97	12	0.40	87.00	975.00	5390	20230824	-28.11	2825	20240805	37.17	5350	-27.57	20240604	2825	37.17	20240805	5390	-28.11	20230824	2825	37.17	20240805	2.10	N	368770	100	32 억		269099	N	N	0	N	00	N
72	20240820	101140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3855	-35	5	-0.90	467472315	120505	37.04	3930	3955	3825	5050	2725	3890	3879.28	0.82	0	36496	4093	3991	3918	3816	3743	4042	3867	33	1160	100	2720	5	1	32854225	1267	44.31	3.95	12	0.37	87.00	975.00	5390	20230824	-28.48	2825	20240805	36.46	5350	-27.94	20240604	2825	36.46	20240805	5390	-28.48	20230824	2825	36.46	20240805	2.10	N	368770	100	32 억		269099	N	N	0	N	00	N
73	20240820	091144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3885	-5	5	-0.13	267069630	68581	21.08	3930	3955	3865	5050	2725	3890	3894.22	0.82	0	38960	4093	3991	3918	3816	3743	4042	3867	33	1160	100	2720	5	1	32854225	1276	44.66	3.98	12	0.21	87.00	975.00	5390	20230824	-27.92	2825	20240805	37.52	5350	-27.38	20240604	2825	37.52	20240805	5390	-27.92	20230824	2825	37.52	20240805	2.10	N	368770	100	32 억		269099	N	N	0	N	00	N
74	20240819	161130	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3890	5	2	0.13	1274395355	324691	116.95	3850	4020	3845	5050	2720	3885	3925.10	0.92	0	-34001	4051	3967	3876	3792	3701	4010	3835	33	1165	100	2710	5	1	32854225	1278	44.71	3.99	12	0.99	87.00	975.00	5390	20230824	-27.83	2825	20240805	37.70	5350	-27.29	20240604	2825	37.70	20240805	5390	-27.83	20230824	2825	37.70	20240805	2.07	N	368770	100	32 억		303261	N	N	0	N	00	N
75	20240819	151142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3920	35	2	0.90	1194082720	304076	109.52	3850	4020	3845	5050	2720	3885	3926.92	0.92	0	-33472	4051	3967	3876	3792	3701	4010	3835	33	1165	100	2710	5	1	32854225	1288	45.06	4.02	12	0.93	87.00	975.00	5390	20230824	-27.27	2825	20240805	38.76	5350	-26.73	20240604	2825	38.76	20240805	5390	-27.27	20230824	2825	38.76	20240805	2.07	N	368770	100	32 억		303261	N	N	0	N	00	N
76	20240819	141142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3910	25	2	0.64	1064481485	270986	97.60	3850	4020	3845	5050	2720	3885	3928.18	0.92	0	-16178	4051	3967	3876	3792	3701	4010	3835	33	1165	100	2710	5	1	32854225	1285	44.94	4.01	12	0.82	87.00	975.00	5390	20230824	-27.46	2825	20240805	38.41	5350	-26.92	20240604	2825	38.41	20240805	5390	-27.46	20230824	2825	38.41	20240805	2.07	N	368770	100	32 억		303261	N	N	0	N	00	N
77	20240819	131138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3870	-15	5	-0.39	949646960	241435	86.96	3850	4020	3845	5050	2720	3885	3933.34	0.92	0	-8143	4051	3967	3876	3792	3701	4010	3835	33	1165	100	2710	5	1	32854225	1271	44.48	3.97	12	0.73	87.00	975.00	5390	20230824	-28.20	2825	20240805	36.99	5350	-27.66	20240604	2825	36.99	20240805	5390	-28.20	20230824	2825	36.99	20240805	2.07	N	368770	100	32 억		303261	N	N	0	N	00	N
78	20240819	121136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3880	-5	5	-0.13	869203270	220623	79.46	3850	4020	3845	5050	2720	3885	3939.77	0.92	0	1880	4051	3967	3876	3792	3701	4010	3835	33	1165	100	2710	5	1	32854225	1275	44.60	3.98	12	0.67	87.00	975.00	5390	20230824	-28.01	2825	20240805	37.35	5350	-27.48	20240604	2825	37.35	20240805	5390	-28.01	20230824	2825	37.35	20240805	2.07	N	368770	100	32 억		303261	N	N	0	N	00	N
79	20240819	111140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3895	10	2	0.26	816700425	207119	74.60	3850	4020	3845	5050	2720	3885	3943.15	0.92	0	5608	4051	3967	3876	3792	3701	4010	3835	33	1165	100	2710	5	1	32854225	1280	44.77	3.99	12	0.63	87.00	975.00	5390	20230824	-27.74	2825	20240805	37.88	5350	-27.20	20240604	2825	37.88	20240805	5390	-27.74	20230824	2825	37.88	20240805	2.07	N	368770	100	32 억		303261	N	N	0	N	00	N
80	20240819	101138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3945	60	2	1.54	650853050	164792	59.36	3850	4020	3845	5050	2720	3885	3949.54	0.92	0	8487	4051	3967	3876	3792	3701	4010	3835	33	1165	100	2710	5	1	32854225	1296	45.34	4.05	12	0.50	87.00	975.00	5390	20230824	-26.81	2825	20240805	39.65	5350	-26.26	20240604	2825	39.65	20240805	5390	-26.81	20230824	2825	39.65	20240805	2.07	N	368770	100	32 억		303261	N	N	0	N	00	N
81	20240819	091135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3890	5	2	0.13	163546695	42106	15.17	3850	3915	3845	5050	2720	3885	3884.17	0.92	0	14811	4051	3967	3876	3792	3701	4010	3835	33	1165	100	2710	5	1	32854225	1278	44.71	3.99	12	0.13	87.00	975.00	5390	20230824	-27.83	2825	20240805	37.70	5350	-27.29	20240604	2825	37.70	20240805	5390	-27.83	20230824	2825	37.70	20240805	2.07	N	368770	100	32 억		303261	N	N	0	N	00	N
82	20240816	161127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3885	35	2	0.91	1070652665	276940	24.12	3830	3960	3785	5000	2695	3850	3866.01	1.02	0	-33763	4333	4091	3898	3656	3463	3995	3560	33	1150	100	2690	5	1	32854225	1276	44.66	3.98	12	0.84	87.00	975.00	5390	20230824	-27.92	2825	20240805	37.52	5350	-27.38	20240604	2825	37.52	20240805	5390	-27.92	20230824	2825	37.52	20240805	1.98	N	368770	100	32 억		335356	N	N	0	N	00	N
83	20240816	151135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3885	35	2	0.91	1030454235	266568	23.22	3830	3960	3785	5000	2695	3850	3865.65	1.02	0	-33574	4333	4091	3898	3656	3463	3995	3560	33	1150	100	2690	5	1	32854225	1276	44.66	3.98	12	0.81	87.00	975.00	5390	20230824	-27.92	2825	20240805	37.52	5350	-27.38	20240604	2825	37.52	20240805	5390	-27.92	20230824	2825	37.52	20240805	1.98	N	368770	100	32 억		335356	N	N	0	N	00	N
84	20240816	141138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3860	10	2	0.26	980717935	253686	22.10	3830	3960	3785	5000	2695	3850	3865.90	1.02	0	-35814	4333	4091	3898	3656	3463	3995	3560	33	1150	100	2690	5	1	32854225	1268	44.37	3.96	12	0.77	87.00	975.00	5390	20230824	-28.39	2825	20240805	36.64	5350	-27.85	20240604	2825	36.64	20240805	5390	-28.39	20230824	2825	36.64	20240805	1.98	N	368770	100	32 억		335356	N	N	0	N	00	N
85	20240816	131138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3835	-15	5	-0.39	872667165	225634	19.65	3830	3960	3785	5000	2695	3850	3867.65	1.02	0	-37510	4333	4091	3898	3656	3463	3995	3560	33	1150	100	2690	5	1	32854225	1260	44.08	3.93	12	0.69	87.00	975.00	5390	20230824	-28.85	2825	20240805	35.75	5350	-28.32	20240604	2825	35.75	20240805	5390	-28.85	20230824	2825	35.75	20240805	1.98	N	368770	100	32 억		335356	N	N	0	N	00	N
86	20240816	121132	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3810	-40	5	-1.04	747346310	192824	16.80	3830	3960	3790	5000	2695	3850	3875.84	1.02	0	-38465	4333	4091	3898	3656	3463	3995	3560	33	1150	100	2690	5	1	32854225	1252	43.79	3.91	12	0.59	87.00	975.00	5390	20230824	-29.31	2825	20240805	34.87	5350	-28.79	20240604	2825	34.87	20240805	5390	-29.31	20230824	2825	34.87	20240805	1.98	N	368770	100	32 억		335356	N	N	0	N	00	N
87	20240816	111136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3895	45	2	1.17	581157630	149587	13.03	3830	3960	3815	5000	2695	3850	3885.16	1.02	0	-19507	4333	4091	3898	3656	3463	3995	3560	33	1150	100	2690	5	1	32854225	1280	44.77	3.99	12	0.46	87.00	975.00	5390	20230824	-27.74	2825	20240805	37.88	5350	-27.20	20240604	2825	37.88	20240805	5390	-27.74	20230824	2825	37.88	20240805	1.98	N	368770	100	32 억		335356	N	N	0	N	00	N
88	20240816	101131	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3915	65	2	1.69	464679205	119527	10.41	3830	3960	3815	5000	2695	3850	3887.76	1.02	0	-19149	4333	4091	3898	3656	3463	3995	3560	33	1150	100	2690	5	1	32854225	1286	45.00	4.02	12	0.36	87.00	975.00	5390	20230824	-27.37	2825	20240805	38.58	5350	-26.82	20240604	2825	38.58	20240805	5390	-27.37	20230824	2825	38.58	20240805	1.98	N	368770	100	32 억		335356	N	N	0	N	00	N
89	20240816	091135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3900	50	2	1.30	201335295	52072	4.54	3830	3910	3815	5000	2695	3850	3866.59	1.02	0	-8809	4333	4091	3898	3656	3463	3995	3560	33	1150	100	2690	5	1	32854225	1281	44.83	4.00	12	0.16	87.00	975.00	5390	20230824	-27.64	2825	20240805	38.05	5350	-27.10	20240604	2825	38.05	20240805	5390	-27.64	20230824	2825	38.05	20240805	1.98	N	368770	100	32 억		335356	N	N	0	N	00	N
90	20240814	161134	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3850	280	2	7.84	4397165685	1145697	360.36	3915	4140	3705	4640	2500	3570	3837.95	1.24	0	-60076	3776	3672	3511	3407	3246	3725	3460	33	1070	100	2490	5	1	32854225	1265	44.25	3.95	12	3.49	87.00	975.00	5390	20230824	-28.57	2825	20240805	36.28	5350	-28.04	20240604	2825	36.28	20240805	5390	-28.57	20230824	2825	36.28	20240805	1.99	N	368770	100	32 억		408427	N	N	0	N	00	N
91	20240814	151136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3845	275	2	7.70	4265744770	1111513	349.61	3915	4140	3705	4640	2500	3570	3837.78	1.24	0	-59785	3776	3672	3511	3407	3246	3725	3460	33	1070	100	2490	5	1	32854225	1263	44.20	3.94	12	3.38	87.00	975.00	5390	20230824	-28.66	2825	20240805	36.11	5350	-28.13	20240604	2825	36.11	20240805	5390	-28.66	20230824	2825	36.11	20240805	1.99	N	368770	100	32 억		408427	N	N	0	N	00	N
92	20240814	141143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3735	165	2	4.62	4106951250	1069637	336.44	3915	4140	3705	4640	2500	3570	3839.57	1.24	0	-59904	3776	3672	3511	3407	3246	3725	3460	33	1070	100	2490	5	1	32854225	1227	42.93	3.83	12	3.26	87.00	975.00	5390	20230824	-30.71	2825	20240805	32.21	5350	-30.19	20240604	2825	32.21	20240805	5390	-30.71	20230824	2825	32.21	20240805	1.99	N	368770	100	32 억		408427	N	N	0	N	00	N
93	20240814	131138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3785	215	2	6.02	3982268610	1036330	325.96	3915	4140	3705	4640	2500	3570	3842.66	1.24	0	-62846	3776	3672	3511	3407	3246	3725	3460	33	1070	100	2490	5	1	32854225	1244	43.51	3.88	12	3.15	87.00	975.00	5390	20230824	-29.78	2825	20240805	33.98	5350	-29.25	20240604	2825	33.98	20240805	5390	-29.78	20230824	2825	33.98	20240805	1.99	N	368770	100	32 억		408427	N	N	0	N	00	N
94	20240814	121131	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3790	220	2	6.16	3886863620	1011046	318.01	3915	4140	3705	4640	2500	3570	3844.40	1.24	0	-56392	3776	3672	3511	3407	3246	3725	3460	33	1070	100	2490	5	1	32854225	1245	43.56	3.89	12	3.08	87.00	975.00	5390	20230824	-29.68	2825	20240805	34.16	5350	-29.16	20240604	2825	34.16	20240805	5390	-29.68	20230824	2825	34.16	20240805	1.99	N	368770	100	32 억		408427	N	N	0	N	00	N
95	20240814	111128	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3790	220	2	6.16	3818138210	992919	312.31	3915	4140	3705	4640	2500	3570	3845.37	1.24	0	-52895	3776	3672	3511	3407	3246	3725	3460	33	1070	100	2490	5	1	32854225	1245	43.56	3.89	12	3.02	87.00	975.00	5390	20230824	-29.68	2825	20240805	34.16	5350	-29.16	20240604	2825	34.16	20240805	5390	-29.68	20230824	2825	34.16	20240805	1.99	N	368770	100	32 억		408427	N	N	0	N	00	N
96	20240814	101123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3810	240	2	6.72	3640146265	946006	297.55	3915	4140	3705	4640	2500	3570	3847.91	1.24	0	-50332	3776	3672	3511	3407	3246	3725	3460	33	1070	100	2490	5	1	32854225	1252	43.79	3.91	12	2.88	87.00	975.00	5390	20230824	-29.31	2825	20240805	34.87	5350	-28.79	20240604	2825	34.87	20240805	5390	-29.31	20230824	2825	34.87	20240805	1.99	N	368770	100	32 억		408427	N	N	0	N	00	N
97	20240814	091159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3755	185	2	5.18	2435394180	629499	198.00	3915	4140	3740	4640	2500	3570	3868.78	1.24	0	-107619	3776	3672	3511	3407	3246	3725	3460	33	1070	100	2490	5	1	32854225	1234	43.16	3.85	12	1.92	87.00	975.00	5390	20230824	-30.33	2825	20240805	32.92	5350	-29.81	20240604	2825	32.92	20240805	5390	-30.33	20230824	2825	32.92	20240805	1.99	N	368770	100	32 억		408427	N	N	0	N	00	N
98	20240813	161118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3570	170	2	5.00	1008346930	289860	319.89	3375	3615	3350	4420	2380	3400	3478.62	1.21	0	10108	3476	3437	3401	3362	3326	3457	3382	33	1020	100	2380	5	1	32854225	1173	41.03	3.66	12	0.88	87.00	975.00	5390	20230824	-33.77	2825	20240805	26.37	5350	-33.27	20240604	2825	26.37	20240805	5390	-33.77	20230824	2825	26.37	20240805	1.96	N	368770	100	32 억		398604	N	N	0	N	00	N
99	20240813	151126	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3570	170	2	5.00	983690675	282936	312.25	3375	3615	3350	4420	2380	3400	3476.73	1.21	0	11103	3476	3437	3401	3362	3326	3457	3382	33	1020	100	2380	5	1	32854225	1173	41.03	3.66	12	0.86	87.00	975.00	5390	20230824	-33.77	2825	20240805	26.37	5350	-33.27	20240604	2825	26.37	20240805	5390	-33.77	20230824	2825	26.37	20240805	1.96	N	368770	100	32 억		398604	N	N	0	N	00	N
100	20240813	141123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3470	70	2	2.06	574589915	167644	185.01	3375	3495	3350	4420	2380	3400	3427.44	1.21	0	10342	3476	3437	3401	3362	3326	3457	3382	33	1020	100	2380	5	1	32854225	1140	39.89	3.56	12	0.51	87.00	975.00	5390	20230824	-35.62	2825	20240805	22.83	5350	-35.14	20240604	2825	22.83	20240805	5390	-35.62	20230824	2825	22.83	20240805	1.96	N	368770	100	32 억		398604	N	N	0	N	00	N
101	20240813	131122	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3415	15	2	0.44	458966845	134193	148.10	3375	3485	3350	4420	2380	3400	3420.20	1.21	0	1512	3476	3437	3401	3362	3326	3457	3382	33	1020	100	2380	5	1	32854225	1122	39.25	3.50	12	0.41	87.00	975.00	5390	20230824	-36.64	2825	20240805	20.88	5350	-36.17	20240604	2825	20.88	20240805	5390	-36.64	20230824	2825	20.88	20240805	1.96	N	368770	100	32 억		398604	N	N	0	N	00	N
102	20240813	121118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3400	0	3	0.00	388422870	113715	125.50	3375	3485	3350	4420	2380	3400	3415.76	1.21	0	-8192	3476	3437	3401	3362	3326	3457	3382	33	1020	100	2380	5	1	32854225	1117	39.08	3.49	12	0.35	87.00	975.00	5390	20230824	-36.92	2825	20240805	20.35	5350	-36.45	20240604	2825	20.35	20240805	5390	-36.92	20230824	2825	20.35	20240805	1.96	N	368770	100	32 억		398604	N	N	0	N	00	N
103	20240813	111116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3410	10	2	0.29	311984990	91207	100.66	3375	3485	3350	4420	2380	3400	3420.63	1.21	0	-14182	3476	3437	3401	3362	3326	3457	3382	33	1020	100	2380	5	1	32854225	1120	39.20	3.50	12	0.28	87.00	975.00	5390	20230824	-36.73	2825	20240805	20.71	5350	-36.26	20240604	2825	20.71	20240805	5390	-36.73	20230824	2825	20.71	20240805	1.96	N	368770	100	32 억		398604	N	N	0	N	00	N
104	20240813	101114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3440	40	2	1.18	209621560	61541	67.92	3375	3475	3350	4420	2380	3400	3406.21	1.21	0	-7857	3476	3437	3401	3362	3326	3457	3382	33	1020	100	2380	5	1	32854225	1130	39.54	3.53	12	0.19	87.00	975.00	5390	20230824	-36.18	2825	20240805	21.77	5350	-35.70	20240604	2825	21.77	20240805	5390	-36.18	20230824	2825	21.77	20240805	1.96	N	368770	100	32 억		398604	N	N	0	N	00	N
105	20240813	091121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3400	0	3	0.00	48156210	14059	15.52	3375	3460	3370	4420	2380	3400	3425.29	1.21	0	-1182	3476	3437	3401	3362	3326	3457	3382	33	1020	100	2380	5	1	32854225	1117	39.08	3.49	12	0.04	87.00	975.00	5390	20230824	-36.92	2825	20240805	20.35	5350	-36.45	20240604	2825	20.35	20240805	5390	-36.92	20230824	2825	20.35	20240805	1.96	N	368770	100	32 억		398604	N	N	0	N	00	N
106	20240812	161105	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3400	15	2	0.44	306201855	90310	66.09	3385	3440	3365	4400	2370	3385	3390.43	1.21	0	593	3548	3466	3408	3326	3268	3507	3367	33	1015	100	2360	5	1	32854225	1117	39.08	3.49	12	0.27	87.00	975.00	5390	20230824	-36.92	2825	20240805	20.35	5350	-36.45	20240604	2825	20.35	20240805	5390	-36.92	20230824	2825	20.35	20240805	1.90	N	368770	100	32 억		398011	N	N	0	N	00	N
107	20240812	151110	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3390	5	2	0.15	266369665	78593	57.52	3385	3440	3365	4400	2370	3385	3389.23	1.21	0	-397	3548	3466	3408	3326	3268	3507	3367	33	1015	100	2360	5	1	32854225	1114	38.97	3.48	12	0.24	87.00	975.00	5390	20230824	-37.11	2825	20240805	20.00	5350	-36.64	20240604	2825	20.00	20240805	5390	-37.11	20230824	2825	20.00	20240805	1.90	N	368770	100	32 억		398011	N	N	0	N	00	N
108	20240812	141109	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3405	20	2	0.59	191798370	56572	41.40	3385	3440	3365	4400	2370	3385	3390.35	1.21	0	-3704	3548	3466	3408	3326	3268	3507	3367	33	1015	100	2360	5	1	32854225	1119	39.14	3.49	12	0.17	87.00	975.00	5390	20230824	-36.83	2825	20240805	20.53	5350	-36.36	20240604	2825	20.53	20240805	5390	-36.83	20230824	2825	20.53	20240805	1.90	N	368770	100	32 억		398011	N	N	0	N	00	N
109	20240812	131104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3400	15	2	0.44	158865775	46858	34.29	3385	3440	3365	4400	2370	3385	3390.38	1.21	0	-1380	3548	3466	3408	3326	3268	3507	3367	33	1015	100	2360	5	1	32854225	1117	39.08	3.49	12	0.14	87.00	975.00	5390	20230824	-36.92	2825	20240805	20.35	5350	-36.45	20240604	2825	20.35	20240805	5390	-36.92	20230824	2825	20.35	20240805	1.90	N	368770	100	32 억		398011	N	N	0	N	00	N
110	20240812	121106	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3380	-5	5	-0.15	145701000	42968	31.45	3385	3440	3365	4400	2370	3385	3390.93	1.21	0	-1185	3548	3466	3408	3326	3268	3507	3367	33	1015	100	2360	5	1	32854225	1110	38.85	3.47	12	0.13	87.00	975.00	5390	20230824	-37.29	2825	20240805	19.65	5350	-36.82	20240604	2825	19.65	20240805	5390	-37.29	20230824	2825	19.65	20240805	1.90	N	368770	100	32 억		398011	N	N	0	N	00	N
111	20240812	111108	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3400	15	2	0.44	100081290	29500	21.59	3385	3440	3365	4400	2370	3385	3392.61	1.21	0	-3604	3548	3466	3408	3326	3268	3507	3367	33	1015	100	2360	5	1	32854225	1117	39.08	3.49	12	0.09	87.00	975.00	5390	20230824	-36.92	2825	20240805	20.35	5350	-36.45	20240604	2825	20.35	20240805	5390	-36.92	20230824	2825	20.35	20240805	1.90	N	368770	100	32 억		398011	N	N	0	N	00	N
112	20240812	101055	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3395	10	2	0.30	71190915	20993	15.36	3385	3440	3365	4400	2370	3385	3391.20	1.21	0	-591	3548	3466	3408	3326	3268	3507	3367	33	1015	100	2360	5	1	32854225	1115	39.02	3.48	12	0.06	87.00	975.00	5390	20230824	-37.01	2825	20240805	20.18	5350	-36.54	20240604	2825	20.18	20240805	5390	-37.01	20230824	2825	20.18	20240805	1.90	N	368770	100	32 억		398011	N	N	0	N	00	N
113	20240812	091056	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3440	55	2	1.62	22027815	6489	4.75	3385	3440	3375	4400	2370	3385	3394.79	1.21	0	1993	3548	3466	3408	3326	3268	3507	3367	33	1015	100	2360	5	1	32854225	1130	39.54	3.53	12	0.02	87.00	975.00	5390	20230824	-36.18	2825	20240805	21.77	5350	-35.70	20240604	2825	21.77	20240805	5390	-36.18	20230824	2825	21.77	20240805	1.90	N	368770	100	32 억		398011	N	N	0	N	00	N
114	20240809	161048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3385	30	2	0.89	438384880	128930	69.67	3370	3490	3350	4360	2350	3355	3400.37	1.21	0	-819	3531	3442	3346	3257	3161	3487	3302	33	1005	100	2340	5	1	32854225	1112	38.91	3.47	12	0.39	87.00	975.00	5390	20230824	-37.20	2825	20240805	19.82	5350	-36.73	20240604	2825	19.82	20240805	5390	-37.20	20230824	2825	19.82	20240805	2.03	N	368770	100	32 억		398619	N	N	0	N	00	N
115	20240809	151115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3415	60	2	1.79	418467795	123051	66.50	3370	3490	3350	4360	2350	3355	3400.97	1.21	0	418	3531	3442	3346	3257	3161	3487	3302	33	1005	100	2340	5	1	32854225	1122	39.25	3.50	12	0.37	87.00	975.00	5390	20230824	-36.64	2825	20240805	20.88	5350	-36.17	20240604	2825	20.88	20240805	5390	-36.64	20230824	2825	20.88	20240805	2.03	N	368770	100	32 억		398619	N	N	0	N	00	N
116	20240809	141122	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3370	15	2	0.45	378480800	111205	60.09	3370	3490	3350	4360	2350	3355	3403.69	1.21	0	-2984	3531	3442	3346	3257	3161	3487	3302	33	1005	100	2340	5	1	32854225	1107	38.74	3.46	12	0.34	87.00	975.00	5390	20230824	-37.48	2825	20240805	19.29	5350	-37.01	20240604	2825	19.29	20240805	5390	-37.48	20230824	2825	19.29	20240805	2.03	N	368770	100	32 억		398619	N	N	0	N	00	N
117	20240809	131110	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3415	60	2	1.79	311943135	91549	49.47	3370	3490	3370	4360	2350	3355	3407.70	1.21	0	3992	3531	3442	3346	3257	3161	3487	3302	33	1005	100	2340	5	1	32854225	1122	39.25	3.50	12	0.28	87.00	975.00	5390	20230824	-36.64	2825	20240805	20.88	5350	-36.17	20240604	2825	20.88	20240805	5390	-36.64	20230824	2825	20.88	20240805	2.03	N	368770	100	32 억		398619	N	N	0	N	00	N
118	20240809	121111	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3440	85	2	2.53	281268445	82569	44.62	3370	3490	3370	4360	2350	3355	3406.80	1.21	0	3069	3531	3442	3346	3257	3161	3487	3302	33	1005	100	2340	5	1	32854225	1130	39.54	3.53	12	0.25	87.00	975.00	5390	20230824	-36.18	2825	20240805	21.77	5350	-35.70	20240604	2825	21.77	20240805	5390	-36.18	20230824	2825	21.77	20240805	2.03	N	368770	100	32 억		398619	N	N	0	N	00	N
119	20240809	111103	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3400	45	2	1.34	263461415	77378	41.81	3370	3490	3370	4360	2350	3355	3405.21	1.21	0	5031	3531	3442	3346	3257	3161	3487	3302	33	1005	100	2340	5	1	32854225	1117	39.08	3.49	12	0.24	87.00	975.00	5390	20230824	-36.92	2825	20240805	20.35	5350	-36.45	20240604	2825	20.35	20240805	5390	-36.92	20230824	2825	20.35	20240805	2.03	N	368770	100	32 억		398619	N	N	0	N	00	N
120	20240809	101109	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3430	75	2	2.24	156177160	45852	24.78	3370	3490	3370	4360	2350	3355	3406.72	1.21	0	8067	3531	3442	3346	3257	3161	3487	3302	33	1005	100	2340	5	1	32854225	1127	39.43	3.52	12	0.14	87.00	975.00	5390	20230824	-36.36	2825	20240805	21.42	5350	-35.89	20240604	2825	21.42	20240805	5390	-36.36	20230824	2825	21.42	20240805	2.03	N	368770	100	32 억		398619	N	N	0	N	00	N
121	20240809	091108	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3430	75	2	2.24	77964580	23001	12.43	3370	3435	3370	4360	2350	3355	3390.45	1.21	0	9914	3531	3442	3346	3257	3161	3487	3302	33	1005	100	2340	5	1	32854225	1127	39.43	3.52	12	0.07	87.00	975.00	5390	20230824	-36.36	2825	20240805	21.42	5350	-35.89	20240604	2825	21.42	20240805	5390	-36.36	20230824	2825	21.42	20240805	2.03	N	368770	100	32 억		398619	N	N	0	N	00	N
122	20240808	161046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3355	-10	5	-0.30	614383050	184258	51.45	3315	3435	3250	4370	2360	3365	3334.30	1.24	0	-8285	3555	3460	3305	3210	3055	3507	3257	33	1005	100	2350	5	1	32854225	1102	38.56	3.44	12	0.56	87.00	975.00	5390	20230824	-37.76	2825	20240805	18.76	5350	-37.29	20240604	2825	18.76	20240805	5390	-37.76	20230824	2825	18.76	20240805	2.17	N	368770	100	32 억		407037	N	N	0	N	00	N
123	20240808	151102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3365	0	3	0.00	605226740	181532	50.69	3315	3435	3250	4370	2360	3365	3333.99	1.24	0	-8217	3555	3460	3305	3210	3055	3507	3257	33	1005	100	2350	5	1	32854225	1106	38.68	3.45	12	0.55	87.00	975.00	5390	20230824	-37.57	2825	20240805	19.12	5350	-37.10	20240604	2825	19.12	20240805	5390	-37.57	20230824	2825	19.12	20240805	2.17	N	368770	100	32 억		407037	N	N	0	N	00	N
124	20240808	141102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3375	10	2	0.30	543615155	163274	45.59	3315	3435	3250	4370	2360	3365	3329.45	1.24	0	-3202	3555	3460	3305	3210	3055	3507	3257	33	1005	100	2350	5	1	32854225	1109	38.79	3.46	12	0.50	87.00	975.00	5390	20230824	-37.38	2825	20240805	19.47	5350	-36.92	20240604	2825	19.47	20240805	5390	-37.38	20230824	2825	19.47	20240805	2.17	N	368770	100	32 억		407037	N	N	0	N	00	N
125	20240808	131059	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3395	30	2	0.89	473671525	142457	39.78	3315	3435	3250	4370	2360	3365	3325.00	1.24	0	11095	3555	3460	3305	3210	3055	3507	3257	33	1005	100	2350	5	1	32854225	1115	39.02	3.48	12	0.43	87.00	975.00	5390	20230824	-37.01	2825	20240805	20.18	5350	-36.54	20240604	2825	20.18	20240805	5390	-37.01	20230824	2825	20.18	20240805	2.17	N	368770	100	32 억		407037	N	N	0	N	00	N
126	20240808	121104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3375	10	2	0.30	439003055	132257	36.93	3315	3390	3250	4370	2360	3365	3319.30	1.24	0	14625	3555	3460	3305	3210	3055	3507	3257	33	1005	100	2350	5	1	32854225	1109	38.79	3.46	12	0.40	87.00	975.00	5390	20230824	-37.38	2825	20240805	19.47	5350	-36.92	20240604	2825	19.47	20240805	5390	-37.38	20230824	2825	19.47	20240805	2.17	N	368770	100	32 억		407037	N	N	0	N	00	N
127	20240808	111100	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3335	-30	5	-0.89	403025405	121470	33.92	3315	3365	3250	4370	2360	3365	3317.88	1.24	0	15226	3555	3460	3305	3210	3055	3507	3257	33	1005	100	2350	5	1	32854225	1096	38.33	3.42	12	0.37	87.00	975.00	5390	20230824	-38.13	2825	20240805	18.05	5350	-37.66	20240604	2825	18.05	20240805	5390	-38.13	20230824	2825	18.05	20240805	2.17	N	368770	100	32 억		407037	N	N	0	N	00	N
128	20240808	101054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3305	-60	5	-1.78	297240105	89661	25.04	3315	3365	3250	4370	2360	3365	3315.12	1.24	0	15498	3555	3460	3305	3210	3055	3507	3257	33	1005	100	2350	5	1	32854225	1086	37.99	3.39	12	0.27	87.00	975.00	5390	20230824	-38.68	2825	20240805	16.99	5350	-38.22	20240604	2825	16.99	20240805	5390	-38.68	20230824	2825	16.99	20240805	2.17	N	368770	100	32 억		407037	N	N	0	N	00	N
129	20240808	091050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3350	-15	5	-0.45	37280320	11265	3.15	3315	3365	3250	4370	2360	3365	3309.11	1.24	0	461	3555	3460	3305	3210	3055	3507	3257	33	1005	100	2350	5	1	32854225	1101	38.51	3.44	12	0.03	87.00	975.00	5390	20230824	-37.85	2825	20240805	18.58	5350	-37.38	20240604	2825	18.58	20240805	5390	-37.85	20230824	2825	18.58	20240805	2.17	N	368770	100	32 억		407037	N	N	0	N	00	N
130	20240807	161035	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3365	180	2	5.65	1182639195	355756	62.99	3150	3400	3150	4140	2230	3185	3324.14	1.19	0	14485	3481	3332	3126	2977	2771	3407	3052	33	955	100	2220	5	1	32854225	1106	38.68	3.45	12	1.08	87.00	975.00	5390	20230824	-37.57	2825	20240805	19.12	5350	-37.10	20240604	2825	19.12	20240805	5390	-37.57	20230824	2825	19.12	20240805	2.37	N	368770	100	32 억		392096	N	N	0	N	00	N
131	20240807	151049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3330	145	2	4.55	1153854010	347167	61.47	3150	3400	3150	4140	2230	3185	3323.63	1.19	0	15657	3481	3332	3126	2977	2771	3407	3052	33	955	100	2220	5	1	32854225	1094	38.28	3.42	12	1.06	87.00	975.00	5390	20230824	-38.22	2825	20240805	17.88	5350	-37.76	20240604	2825	17.88	20240805	5390	-38.22	20230824	2825	17.88	20240805	2.37	N	368770	100	32 억		392096	N	N	0	N	00	N
132	20240807	141054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3310	125	2	3.92	1062078105	319570	56.58	3150	3400	3150	4140	2230	3185	3323.46	1.19	0	15556	3481	3332	3126	2977	2771	3407	3052	33	955	100	2220	5	1	32854225	1087	38.05	3.39	12	0.97	87.00	975.00	5390	20230824	-38.59	2825	20240805	17.17	5350	-38.13	20240604	2825	17.17	20240805	5390	-38.59	20230824	2825	17.17	20240805	2.37	N	368770	100	32 억		392096	N	N	0	N	00	N
133	20240807	131048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3305	120	2	3.77	953633705	286760	50.77	3150	3400	3150	4140	2230	3185	3325.55	1.19	0	8163	3481	3332	3126	2977	2771	3407	3052	33	955	100	2220	5	1	32854225	1086	37.99	3.39	12	0.87	87.00	975.00	5390	20230824	-38.68	2825	20240805	16.99	5350	-38.22	20240604	2825	16.99	20240805	5390	-38.68	20230824	2825	16.99	20240805	2.37	N	368770	100	32 억		392096	N	N	0	N	00	N
134	20240807	121051	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3320	135	2	4.24	810747775	243803	43.17	3150	3400	3150	4140	2230	3185	3325.42	1.19	0	9030	3481	3332	3126	2977	2771	3407	3052	33	955	100	2220	5	1	32854225	1091	38.16	3.41	12	0.74	87.00	975.00	5390	20230824	-38.40	2825	20240805	17.52	5350	-37.94	20240604	2825	17.52	20240805	5390	-38.40	20230824	2825	17.52	20240805	2.37	N	368770	100	32 억		392096	N	N	0	N	00	N
135	20240807	111048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3385	200	2	6.28	657643085	198510	35.15	3150	3385	3150	4140	2230	3185	3312.90	1.19	0	12973	3481	3332	3126	2977	2771	3407	3052	33	955	100	2220	5	1	32854225	1112	38.91	3.47	12	0.60	87.00	975.00	5390	20230824	-37.20	2825	20240805	19.82	5350	-36.73	20240604	2825	19.82	20240805	5390	-37.20	20230824	2825	19.82	20240805	2.37	N	368770	100	32 억		392096	N	N	0	N	00	N
136	20240807	101041	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3340	155	2	4.87	467918295	142089	25.16	3150	3365	3150	4140	2230	3185	3293.14	1.19	0	12965	3481	3332	3126	2977	2771	3407	3052	33	955	100	2220	5	1	32854225	1097	38.39	3.43	12	0.43	87.00	975.00	5390	20230824	-38.03	2825	20240805	18.23	5350	-37.57	20240604	2825	18.23	20240805	5390	-38.03	20230824	2825	18.23	20240805	2.37	N	368770	100	32 억		392096	N	N	0	N	00	N
137	20240807	091117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3310	125	2	3.92	207398330	63404	11.23	3150	3340	3150	4140	2230	3185	3271.06	1.19	0	14633	3481	3332	3126	2977	2771	3407	3052	33	955	100	2220	5	1	32854225	1087	38.05	3.39	12	0.19	87.00	975.00	5390	20230824	-38.59	2825	20240805	17.17	5350	-38.13	20240604	2825	17.17	20240805	5390	-38.59	20230824	2825	17.17	20240805	2.37	N	368770	100	32 억		392096	N	N	0	N	00	N
138	20240806	161029	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3185	265	2	9.08	1764612025	562697	22.23	2925	3275	2920	3795	2045	2920	3136.06	0.84	0	117638	3910	3415	3120	2625	2330	3267	2477	33	875	100	2040	5	1	32854225	1046	36.61	3.27	12	1.71	87.00	975.00	5390	20230824	-40.91	2825	20240805	12.74	5350	-40.47	20240604	2825	12.74	20240805	5390	-40.91	20230824	2825	12.74	20240805	2.42	N	368770	100	32 억		275038	N	N	0	N	00	N
139	20240806	151045	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3220	300	2	10.27	1709596220	545364	21.55	2925	3275	2920	3795	2045	2920	3134.90	0.84	0	108486	3910	3415	3120	2625	2330	3267	2477	33	875	100	2040	5	1	32854225	1058	37.01	3.30	12	1.66	87.00	975.00	5390	20230824	-40.26	2825	20240805	13.98	5350	-39.81	20240604	2825	13.98	20240805	5390	-40.26	20230824	2825	13.98	20240805	2.42	N	368770	100	32 억		275038	N	N	0	N	00	N
140	20240806	141038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3165	245	2	8.39	1518254065	485109	19.17	2925	3275	2920	3795	2045	2920	3129.85	0.84	0	98672	3910	3415	3120	2625	2330	3267	2477	33	875	100	2040	5	1	32854225	1040	36.38	3.25	12	1.48	87.00	975.00	5390	20230824	-41.28	2825	20240805	12.04	5350	-40.84	20240604	2825	12.04	20240805	5390	-41.28	20230824	2825	12.04	20240805	2.42	N	368770	100	32 억		275038	N	N	0	N	00	N
141	20240806	131043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3200	280	2	9.59	1453177255	464578	18.36	2925	3275	2920	3795	2045	2920	3128.09	0.84	0	90994	3910	3415	3120	2625	2330	3267	2477	33	875	100	2040	5	1	32854225	1051	36.78	3.28	12	1.41	87.00	975.00	5390	20230824	-40.63	2825	20240805	13.27	5350	-40.19	20240604	2825	13.27	20240805	5390	-40.63	20230824	2825	13.27	20240805	2.42	N	368770	100	32 억		275038	N	N	0	N	00	N
142	20240806	121046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3190	270	2	9.25	1278969560	410412	16.22	2925	3275	2920	3795	2045	2920	3116.45	0.84	0	87358	3910	3415	3120	2625	2330	3267	2477	33	875	100	2040	5	1	32854225	1048	36.67	3.27	12	1.25	87.00	975.00	5390	20230824	-40.82	2825	20240805	12.92	5350	-40.37	20240604	2825	12.92	20240805	5390	-40.82	20230824	2825	12.92	20240805	2.42	N	368770	100	32 억		275038	N	N	0	N	00	N
143	20240806	111031	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3110	190	2	6.51	1069572025	343915	13.59	2925	3275	2920	3795	2045	2920	3110.16	0.84	0	71386	3910	3415	3120	2625	2330	3267	2477	33	875	100	2040	5	1	32854225	1022	35.75	3.19	12	1.05	87.00	975.00	5390	20230824	-42.30	2825	20240805	10.09	5350	-41.87	20240604	2825	10.09	20240805	5390	-42.30	20230824	2825	10.09	20240805	2.42	N	368770	100	32 억		275038	N	N	0	N	00	N
144	20240806	101033	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3115	195	2	6.68	554025045	180951	7.15	2925	3200	2920	3795	2045	2920	3061.98	0.84	0	55996	3910	3415	3120	2625	2330	3267	2477	33	875	100	2040	5	1	32854225	1023	35.80	3.19	12	0.55	87.00	975.00	5390	20230824	-42.21	2825	20240805	10.27	5350	-41.78	20240604	2825	10.27	20240805	5390	-42.21	20230824	2825	10.27	20240805	2.42	N	368770	100	32 억		275038	N	N	0	N	00	N
145	20240806	091039	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2975	55	2	1.88	151444845	50805	2.01	2925	3055	2920	3795	2045	2920	2981.27	0.84	0	3523	3910	3415	3120	2625	2330	3267	2477	33	875	100	2040	5	1	32854225	977	34.20	3.05	12	0.15	87.00	975.00	5390	20230824	-44.81	2825	20240805	5.31	5350	-44.39	20240604	2825	5.31	20240805	5390	-44.81	20230824	2825	5.31	20240805	2.42	N	368770	100	32 억		275038	N	N	0	N	00	N
146	20240805	161016	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2920	-400	5	-12.05	8294516970	2511007	1019.98	3290	3615	2825	4315	2325	3320	3305.56	1.35	0	-168796	3563	3441	3363	3241	3163	3402	3202	33	995	100	2320	5	1	32854225	959	33.56	2.99	12	7.64	87.00	975.00	5390	20230824	-45.83	2825	20240805	3.36	5350	-45.42	20240604	2825	3.36	20240805	5390	-45.83	20230824	2825	3.36	20240805	2.50	N	368770	100	32 억		444320	N	N	0	N	00	N
147	20240805	151035	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2900	-420	5	-12.65	8089094910	2440182	991.21	3290	3615	2825	4315	2325	3320	3314.96	1.35	0	-177489	3563	3441	3363	3241	3163	3402	3202	33	995	100	2320	5	1	32854225	953	33.33	2.97	12	7.43	87.00	975.00	5390	20230824	-46.20	2825	20240805	2.65	5350	-45.79	20240604	2825	2.65	20240805	5390	-46.20	20230824	2825	2.65	20240805	2.50	N	368770	100	32 억		444320	N	N	0	N	00	N
148	20240805	141034	58	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3170	-150	5	-4.52	7159139310	2125540	863.41	3290	3615	3090	4315	2325	3320	3368.15	1.35	0	-229399	3563	3441	3363	3241	3163	3402	3202	33	995	100	2320	5	1	32854225	1041	36.44	3.25	12	6.47	87.00	975.00	5390	20230824	-41.19	2905	20231023	9.12	5350	-40.75	20240604	2990	6.02	20240411	5390	-41.19	20230824	2905	9.12	20231023	2.50	N	368770	100	32 억		444320	N	N	0	N	00	N
149	20240805	131034	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3205	-115	5	-3.46	6844957890	2025896	822.93	3290	3615	3090	4315	2325	3320	3378.73	1.35	0	-232516	3563	3441	3363	3241	3163	3402	3202	33	995	100	2320	5	1	32854225	1053	36.84	3.29	12	6.17	87.00	975.00	5390	20230824	-40.54	2905	20231023	10.33	5350	-40.09	20240604	2990	7.19	20240411	5390	-40.54	20230824	2905	10.33	20231023	2.50	N	368770	100	32 억		444320	N	N	0	N	00	N
150	20240805	121028	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3330	10	2	0.30	6531317950	1929408	783.74	3290	3615	3090	4315	2325	3320	3385.14	1.35	0	-231625	3563	3441	3363	3241	3163	3402	3202	33	995	100	2320	5	1	32854225	1094	38.28	3.42	12	5.87	87.00	975.00	5390	20230824	-38.22	2905	20231023	14.63	5350	-37.76	20240604	2990	11.37	20240411	5390	-38.22	20230824	2905	14.63	20231023	2.50	N	368770	100	32 억		444320	N	N	0	N	00	N
151	20240805	111027	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3325	5	2	0.15	5622330840	1659665	674.16	3290	3615	3090	4315	2325	3320	3387.63	1.35	0	-207357	3563	3441	3363	3241	3163	3402	3202	33	995	100	2320	5	1	32854225	1092	38.22	3.41	12	5.05	87.00	975.00	5390	20230824	-38.31	2905	20231023	14.46	5350	-37.85	20240604	2990	11.20	20240411	5390	-38.31	20230824	2905	14.46	20231023	2.50	N	368770	100	32 억		444320	N	N	0	N	00	N
152	20240805	101023	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3230	-90	5	-2.71	953777750	294559	119.65	3290	3445	3090	4315	2325	3320	3237.99	1.35	0	-48991	3563	3441	3363	3241	3163	3402	3202	33	995	100	2320	5	1	32854225	1061	37.13	3.31	12	0.90	87.00	975.00	5390	20230824	-40.07	2905	20231023	11.19	5350	-39.63	20240604	2990	8.03	20240411	5390	-40.07	20230824	2905	11.19	20231023	2.50	N	368770	100	32 억		444320	N	N	0	N	00	N
153	20240805	091017	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3155	-165	5	-4.97	199616050	63413	25.76	3290	3290	3090	4315	2325	3320	3147.87	1.35	0	17387	3563	3441	3363	3241	3163	3402	3202	33	995	100	2320	5	1	32854225	1037	36.26	3.24	12	0.19	87.00	975.00	5390	20230824	-41.47	2905	20231023	8.61	5350	-41.03	20240604	2990	5.52	20240411	5390	-41.47	20230824	2905	8.61	20231023	2.50	N	368770	100	32 억		444320	N	N	0	N	00	N
154	20240802	161009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3320	-180	5	-5.14	823067630	245031	270.40	3485	3485	3285	4550	2450	3500	3359.07	1.33	0	5672	3663	3581	3538	3456	3413	3560	3435	33	1050	100	2450	5	1	32854225	1091	38.16	3.41	12	0.75	87.00	975.00	5390	20230824	-38.40	2905	20231023	14.29	5350	-37.94	20240604	2990	11.04	20240411	5390	-38.40	20230824	2905	14.29	20231023	2.55	N	368770	100	32 억		438227	N	N	0	N	00	N
155	20240802	151009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3340	-160	5	-4.57	780560075	232232	256.28	3485	3485	3285	4550	2450	3500	3361.12	1.33	0	5817	3663	3581	3538	3456	3413	3560	3435	33	1050	100	2450	5	1	32854225	1097	38.39	3.43	12	0.71	87.00	975.00	5390	20230824	-38.03	2905	20231023	14.97	5350	-37.57	20240604	2990	11.71	20240411	5390	-38.03	20230824	2905	14.97	20231023	2.55	N	368770	100	32 억		438227	N	N	0	N	00	N
156	20240802	141012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3360	-140	5	-4.00	566841610	167738	185.10	3485	3485	3290	4550	2450	3500	3379.33	1.33	0	-20273	3663	3581	3538	3456	3413	3560	3435	33	1050	100	2450	5	1	32854225	1104	38.62	3.45	12	0.51	87.00	975.00	5390	20230824	-37.66	2905	20231023	15.66	5350	-37.20	20240604	2990	12.37	20240411	5390	-37.66	20230824	2905	15.66	20231023	2.55	N	368770	100	32 억		438227	N	N	0	N	00	N
157	20240802	131011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3430	-70	5	-2.00	532056235	157408	173.71	3485	3485	3290	4550	2450	3500	3380.11	1.33	0	-21883	3663	3581	3538	3456	3413	3560	3435	33	1050	100	2450	5	1	32854225	1127	39.43	3.52	12	0.48	87.00	975.00	5390	20230824	-36.36	2905	20231023	18.07	5350	-35.89	20240604	2990	14.72	20240411	5390	-36.36	20230824	2905	18.07	20231023	2.55	N	368770	100	32 억		438227	N	N	0	N	00	N
158	20240802	121010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3365	-135	5	-3.86	398026565	118074	130.30	3485	3485	3290	4550	2450	3500	3370.99	1.33	0	-9568	3663	3581	3538	3456	3413	3560	3435	33	1050	100	2450	5	1	32854225	1106	38.68	3.45	12	0.36	87.00	975.00	5390	20230824	-37.57	2905	20231023	15.83	5350	-37.10	20240604	2990	12.54	20240411	5390	-37.57	20230824	2905	15.83	20231023	2.55	N	368770	100	32 억		438227	N	N	0	N	00	N
159	20240802	111010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3380	-120	5	-3.43	265686240	78307	86.41	3485	3485	3345	4550	2450	3500	3392.88	1.33	0	-12345	3663	3581	3538	3456	3413	3560	3435	33	1050	100	2450	5	1	32854225	1110	38.85	3.47	12	0.24	87.00	975.00	5390	20230824	-37.29	2905	20231023	16.35	5350	-36.82	20240604	2990	13.04	20240411	5390	-37.29	20230824	2905	16.35	20231023	2.55	N	368770	100	32 억		438227	N	N	0	N	00	N
160	20240802	101006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3385	-115	5	-3.29	198575570	58391	64.44	3485	3485	3355	4550	2450	3500	3400.79	1.33	0	-10591	3663	3581	3538	3456	3413	3560	3435	33	1050	100	2450	5	1	32854225	1112	38.91	3.47	12	0.18	87.00	975.00	5390	20230824	-37.20	2905	20231023	16.52	5350	-36.73	20240604	2990	13.21	20240411	5390	-37.20	20230824	2905	16.52	20231023	2.55	N	368770	100	32 억		438227	N	N	0	N	00	N
161	20240802	091012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3425	-75	5	-2.14	50341640	14690	16.21	3485	3485	3400	4550	2450	3500	3426.93	1.33	0	372	3663	3581	3538	3456	3413	3560	3435	33	1050	100	2450	5	1	32854225	1125	39.37	3.51	12	0.04	87.00	975.00	5390	20230824	-36.46	2905	20231023	17.90	5350	-35.98	20240604	2990	14.55	20240411	5390	-36.46	20230824	2905	17.90	20231023	2.55	N	368770	100	32 억		438227	N	N	0	N	00	N
162	20240801	161006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3500	-85	5	-2.37	317614495	89760	94.18	3585	3620	3495	4660	2510	3585	3538.49	1.35	0	-6116	3731	3657	3556	3482	3381	3695	3520	33	1075	100	2500	5	1	32854225	1150	40.23	3.59	12	0.27	87.00	975.00	5390	20230824	-35.06	2905	20231023	20.48	5350	-34.58	20240604	2990	17.06	20240411	5390	-35.06	20230824	2905	20.48	20231023	2.61	N	368770	100	32 억		444340	N	N	0	N	00	N
163	20240801	151030	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3505	-80	5	-2.23	298164440	84205	88.35	3585	3620	3500	4660	2510	3585	3540.94	1.35	0	-5307	3731	3657	3556	3482	3381	3695	3520	33	1075	100	2500	5	1	32854225	1152	40.29	3.59	12	0.26	87.00	975.00	5390	20230824	-34.97	2905	20231023	20.65	5350	-34.49	20240604	2990	17.22	20240411	5390	-34.97	20230824	2905	20.65	20231023	2.61	N	368770	100	32 억		444340	N	N	0	N	00	N
164	20240801	141019	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3545	-40	5	-1.12	206563485	58179	61.05	3585	3620	3515	4660	2510	3585	3550.48	1.35	0	1797	3731	3657	3556	3482	3381	3695	3520	33	1075	100	2500	5	1	32854225	1165	40.75	3.64	12	0.18	87.00	975.00	5390	20230824	-34.23	2905	20231023	22.03	5350	-33.74	20240604	2990	18.56	20240411	5390	-34.23	20230824	2905	22.03	20231023	2.61	N	368770	100	32 억		444340	N	N	0	N	00	N
165	20240801	131009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3550	-35	5	-0.98	183284925	51611	54.15	3585	3620	3515	4660	2510	3585	3551.28	1.35	0	7917	3731	3657	3556	3482	3381	3695	3520	33	1075	100	2500	5	1	32854225	1166	40.80	3.64	12	0.16	87.00	975.00	5390	20230824	-34.14	2905	20231023	22.20	5350	-33.64	20240604	2990	18.73	20240411	5390	-34.14	20230824	2905	22.20	20231023	2.61	N	368770	100	32 억		444340	N	N	0	N	00	N
166	20240801	121014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3540	-45	5	-1.26	137890755	38804	40.72	3585	3620	3515	4660	2510	3585	3553.52	1.35	0	8754	3731	3657	3556	3482	3381	3695	3520	33	1075	100	2500	5	1	32854225	1163	40.69	3.63	12	0.12	87.00	975.00	5390	20230824	-34.32	2905	20231023	21.86	5350	-33.83	20240604	2990	18.39	20240411	5390	-34.32	20230824	2905	21.86	20231023	2.61	N	368770	100	32 억		444340	N	N	0	N	00	N
167	20240801	111015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3545	-40	5	-1.12	98117635	27547	28.90	3585	3620	3515	4660	2510	3585	3561.83	1.35	0	1561	3731	3657	3556	3482	3381	3695	3520	33	1075	100	2500	5	1	32854225	1165	40.75	3.64	12	0.08	87.00	975.00	5390	20230824	-34.23	2905	20231023	22.03	5350	-33.74	20240604	2990	18.56	20240411	5390	-34.23	20230824	2905	22.03	20231023	2.61	N	368770	100	32 억		444340	N	N	0	N	00	N
168	20240801	101008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3560	-25	5	-0.70	68471850	19154	20.10	3585	3620	3530	4660	2510	3585	3574.81	1.35	0	2567	3731	3657	3556	3482	3381	3695	3520	33	1075	100	2500	5	1	32854225	1170	40.92	3.65	12	0.06	87.00	975.00	5390	20230824	-33.95	2905	20231023	22.55	5350	-33.46	20240604	2990	19.06	20240411	5390	-33.95	20230824	2905	22.55	20231023	2.61	N	368770	100	32 억		444340	N	N	0	N	00	N
169	20240801	090959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3600	15	2	0.42	2683645	747	0.78	3585	3610	3585	4660	2510	3585	3592.56	1.35	0	26	3731	3657	3556	3482	3381	3695	3520	33	1075	100	2500	5	1	32854225	1183	41.38	3.69	12	0.00	87.00	975.00	5390	20230824	-33.21	2905	20231023	23.92	5350	-32.71	20240604	2990	20.40	20240411	5390	-33.21	20230824	2905	23.92	20231023	2.61	N	368770	100	32 억		444340	N	N	0	N	00	N