KissMeData/460470/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	161314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	580	2	7.68	39771578200	4712172	709.41	7690	8890	7460	9810	5290	7550	8441.00	0.10	0	37009	8670	8110	7820	7260	6970	7965	7115	75	2260	500	5280	10	1	14965620	1217	0.00	0.00	12	31.49	0.00	0.00	20150	20240806	-59.65	7090	20240827	14.67	20150	-59.65	20240806	7090	14.67	20240827	20150	-59.65	20240806	7090	14.67	20240827	0.00	N	460470	500	74 억		14276	N	N	0	N	00	N
3	20240830	151330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	560	2	7.42	39238971570	4646710	699.55	7690	8890	7460	9810	5290	7550	8444.57	0.10	0	38826	8670	8110	7820	7260	6970	7965	7115	75	2260	500	5280	10	1	14965620	1214	0.00	0.00	12	31.05	0.00	0.00	20150	20240806	-59.75	7090	20240827	14.39	20150	-59.75	20240806	7090	14.39	20240827	20150	-59.75	20240806	7090	14.39	20240827	0.00	N	460470	500	74 억		14276	N	N	0	N	00	N
4	20240830	141329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	660	2	8.74	35146823450	4151043	624.93	7690	8890	7460	9810	5290	7550	8467.11	0.10	0	86375	8670	8110	7820	7260	6970	7965	7115	75	2260	500	5280	10	1	14965620	1229	0.00	0.00	12	27.74	0.00	0.00	20150	20240806	-59.26	7090	20240827	15.80	20150	-59.26	20240806	7090	15.80	20240827	20150	-59.26	20240806	7090	15.80	20240827	0.00	N	460470	500	74 억		14276	N	N	0	N	00	N
5	20240830	131320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8340	790	2	10.46	33169781650	3912712	589.05	7690	8890	7460	9810	5290	7550	8477.57	0.10	0	77239	8670	8110	7820	7260	6970	7965	7115	75	2260	500	5280	10	1	14965620	1248	0.00	0.00	12	26.14	0.00	0.00	20150	20240806	-58.61	7090	20240827	17.63	20150	-58.61	20240806	7090	17.63	20240827	20150	-58.61	20240806	7090	17.63	20240827	0.00	N	460470	500	74 억		14276	N	N	0	N	00	N
6	20240830	121327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	1160	2	15.36	29895364470	3527230	531.02	7690	8890	7460	9810	5290	7550	8475.74	0.10	0	59620	8670	8110	7820	7260	6970	7965	7115	75	2260	500	5280	10	1	14965620	1304	0.00	0.00	12	23.57	0.00	0.00	20150	20240806	-56.77	7090	20240827	22.85	20150	-56.77	20240806	7090	22.85	20240827	20150	-56.77	20240806	7090	22.85	20240827	0.00	N	460470	500	74 억		14276	N	N	0	N	00	N
7	20240830	111339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	830	2	10.99	15296690980	1846250	277.95	7690	8890	7460	9810	5290	7550	8285.50	0.10	0	60334	8670	8110	7820	7260	6970	7965	7115	75	2260	500	5280	10	1	14965620	1254	0.00	0.00	12	12.34	0.00	0.00	20150	20240806	-58.41	7090	20240827	18.19	20150	-58.41	20240806	7090	18.19	20240827	20150	-58.41	20240806	7090	18.19	20240827	0.00	N	460470	500	74 억		14276	N	N	0	N	00	N
8	20240830	101333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	530	2	7.02	4412189420	552722	83.21	7690	8200	7460	9810	5290	7550	7983.09	0.10	0	38390	8670	8110	7820	7260	6970	7965	7115	75	2260	500	5280	10	1	14965620	1209	0.00	0.00	12	3.69	0.00	0.00	20150	20240806	-59.90	7090	20240827	13.96	20150	-59.90	20240806	7090	13.96	20240827	20150	-59.90	20240806	7090	13.96	20240827	0.00	N	460470	500	74 억		14276	N	N	0	N	00	N
9	20240830	091337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7640	90	2	1.19	327670550	43212	6.51	7690	7690	7460	9810	5290	7550	7583.29	0.10	0	-8161	8670	8110	7820	7260	6970	7965	7115	75	2260	500	5280	10	1	14965620	1143	0.00	0.00	12	0.29	0.00	0.00	20150	20240806	-62.08	7090	20240827	7.76	20150	-62.08	20240806	7090	7.76	20240827	20150	-62.08	20240806	7090	7.76	20240827	0.00	N	460470	500	74 억		14276	N	N	0	N	00	N
10	20240829	161337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	-590	5	-7.25	5078442090	652450	12.41	8200	8380	7530	10580	5700	8140	7784.95	0.34	0	-36969	10213	9176	8603	7566	6993	8890	7280	75	2440	500	5690	10	1	14965620	1130	0.00	0.00	12	4.36	0.00	0.00	20150	20240806	-62.53	7090	20240827	6.49	20150	-62.53	20240806	7090	6.49	20240827	20150	-62.53	20240806	7090	6.49	20240827	0.00	N	460470	500	74 억		51225	N	N	0	N	00	N
11	20240829	151350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7570	-570	5	-7.00	4863900180	624097	11.87	8200	8380	7530	10580	5700	8140	7793.41	0.34	0	-36140	10213	9176	8603	7566	6993	8890	7280	75	2440	500	5690	10	1	14965620	1133	0.00	0.00	12	4.17	0.00	0.00	20150	20240806	-62.43	7090	20240827	6.77	20150	-62.43	20240806	7090	6.77	20240827	20150	-62.43	20240806	7090	6.77	20240827	0.00	N	460470	500	74 억		51225	N	N	0	N	00	N
12	20240829	141350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	-540	5	-6.63	4529362630	580074	11.03	8200	8380	7530	10580	5700	8140	7808.15	0.34	0	-35523	10213	9176	8603	7566	6993	8890	7280	75	2440	500	5690	10	1	14965620	1137	0.00	0.00	12	3.88	0.00	0.00	20150	20240806	-62.28	7090	20240827	7.19	20150	-62.28	20240806	7090	7.19	20240827	20150	-62.28	20240806	7090	7.19	20240827	0.00	N	460470	500	74 억		51225	N	N	0	N	00	N
13	20240829	131351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	-440	5	-5.41	4225880220	540335	10.28	8200	8380	7530	10580	5700	8140	7820.75	0.34	0	-37224	10213	9176	8603	7566	6993	8890	7280	75	2440	500	5690	10	1	14965620	1152	0.00	0.00	12	3.61	0.00	0.00	20150	20240806	-61.79	7090	20240827	8.60	20150	-61.79	20240806	7090	8.60	20240827	20150	-61.79	20240806	7090	8.60	20240827	0.00	N	460470	500	74 억		51225	N	N	0	N	00	N
14	20240829	121349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7730	-410	5	-5.04	3919445510	500456	9.52	8200	8380	7530	10580	5700	8140	7831.65	0.34	0	-32782	10213	9176	8603	7566	6993	8890	7280	75	2440	500	5690	10	1	14965620	1157	0.00	0.00	12	3.34	0.00	0.00	20150	20240806	-61.64	7090	20240827	9.03	20150	-61.64	20240806	7090	9.03	20240827	20150	-61.64	20240806	7090	9.03	20240827	0.00	N	460470	500	74 억		51225	N	N	0	N	00	N
15	20240829	111349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7570	-570	5	-7.00	3438215910	437620	8.32	8200	8380	7540	10580	5700	8140	7856.52	0.34	0	-25990	10213	9176	8603	7566	6993	8890	7280	75	2440	500	5690	10	1	14965620	1133	0.00	0.00	12	2.92	0.00	0.00	20150	20240806	-62.43	7090	20240827	6.77	20150	-62.43	20240806	7090	6.77	20240827	20150	-62.43	20240806	7090	6.77	20240827	0.00	N	460470	500	74 억		51225	N	N	0	N	00	N
16	20240829	101339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	-440	5	-5.41	2708568540	341925	6.50	8200	8380	7670	10580	5700	8140	7921.42	0.34	0	-12883	10213	9176	8603	7566	6993	8890	7280	75	2440	500	5690	10	1	14965620	1152	0.00	0.00	12	2.28	0.00	0.00	20150	20240806	-61.79	7090	20240827	8.60	20150	-61.79	20240806	7090	8.60	20240827	20150	-61.79	20240806	7090	8.60	20240827	0.00	N	460470	500	74 억		51225	N	N	0	N	00	N
17	20240829	091349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7910	-230	5	-2.83	988551310	121663	2.31	8200	8380	7850	10580	5700	8140	8125.30	0.34	0	-8673	10213	9176	8603	7566	6993	8890	7280	75	2440	500	5690	10	1	14965620	1184	0.00	0.00	12	0.81	0.00	0.00	20150	20240806	-60.74	7090	20240827	11.57	20150	-60.74	20240806	7090	11.57	20240827	20150	-60.74	20240806	7090	11.57	20240827	0.00	N	460470	500	74 억		51225	N	N	0	N	00	N
18	20240828	161303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	-60	5	-0.73	47041526430	5231624	68.63	8560	9640	8030	10660	5740	8200	8993.58	0.41	0	-39944	10060	9130	8110	7180	6160	9595	7645	75	2460	500	5740	10	1	14965620	1218	0.00	0.00	12	34.96	0.00	0.00	20150	20240806	-59.60	7090	20240827	14.81	20150	-59.60	20240806	7090	14.81	20240827	20150	-59.60	20240806	7090	14.81	20240827	0.00	N	460470	500	74 억		61104	N	N	0	N	00	N
19	20240828	151313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	-150	5	-1.83	46618294670	5179412	67.94	8560	9640	8030	10660	5740	8200	9000.69	0.41	0	-40487	10060	9130	8110	7180	6160	9595	7645	75	2460	500	5740	10	1	14965620	1205	0.00	0.00	12	34.61	0.00	0.00	20150	20240806	-60.05	7090	20240827	13.54	20150	-60.05	20240806	7090	13.54	20240827	20150	-60.05	20240806	7090	13.54	20240827	0.00	N	460470	500	74 억		61104	N	N	0	N	00	N
20	20240828	141313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	40	2	0.49	45433258690	5033513	66.03	8560	9640	8050	10660	5740	8200	9026.15	0.41	0	-57824	10060	9130	8110	7180	6160	9595	7645	75	2460	500	5740	10	1	14965620	1233	0.00	0.00	12	33.63	0.00	0.00	20150	20240806	-59.11	7090	20240827	16.22	20150	-59.11	20240806	7090	16.22	20240827	20150	-59.11	20240806	7090	16.22	20240827	0.00	N	460470	500	74 억		61104	N	N	0	N	00	N
21	20240828	131314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	370	2	4.51	43276406810	4772826	62.61	8560	9640	8400	10660	5740	8200	9067.25	0.41	0	-63300	10060	9130	8110	7180	6160	9595	7645	75	2460	500	5740	10	1	14965620	1283	0.00	0.00	12	31.89	0.00	0.00	20150	20240806	-57.47	7090	20240827	20.87	20150	-57.47	20240806	7090	20.87	20240827	20150	-57.47	20240806	7090	20.87	20240827	0.00	N	460470	500	74 억		61104	N	N	0	N	00	N
22	20240828	121309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	230	2	2.80	41760292940	4595916	60.29	8560	9640	8400	10660	5740	8200	9086.39	0.41	0	-48182	10060	9130	8110	7180	6160	9595	7645	75	2460	500	5740	10	1	14965620	1262	0.00	0.00	12	30.71	0.00	0.00	20150	20240806	-58.16	7090	20240827	18.90	20150	-58.16	20240806	7090	18.90	20240827	20150	-58.16	20240806	7090	18.90	20240827	0.00	N	460470	500	74 억		61104	N	N	0	N	00	N
23	20240828	111308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	470	2	5.73	40056992620	4397700	57.69	8560	9640	8450	10660	5740	8200	9108.62	0.41	0	-39766	10060	9130	8110	7180	6160	9595	7645	75	2460	500	5740	10	1	14965620	1298	0.00	0.00	12	29.39	0.00	0.00	20150	20240806	-56.97	7090	20240827	22.28	20150	-56.97	20240806	7090	22.28	20240827	20150	-56.97	20240806	7090	22.28	20240827	0.00	N	460470	500	74 억		61104	N	N	0	N	00	N
24	20240828	101336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	840	2	10.24	34343083170	3751727	49.21	8560	9640	8450	10660	5740	8200	9153.94	0.41	0	-87297	10060	9130	8110	7180	6160	9595	7645	75	2460	500	5740	10	1	14965620	1353	0.00	0.00	12	25.07	0.00	0.00	20150	20240806	-55.14	7090	20240827	27.50	20150	-55.14	20240806	7090	27.50	20240827	20150	-55.14	20240806	7090	27.50	20240827	0.00	N	460470	500	74 억		61104	N	N	0	N	00	N
25	20240828	091332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	520	2	6.34	6663282360	769672	10.10	8560	8880	8450	10660	5740	8200	8657.30	0.41	0	-48166	10060	9130	8110	7180	6160	9595	7645	75	2460	500	5740	10	1	14965620	1305	0.00	0.00	12	5.14	0.00	0.00	20150	20240806	-56.72	7090	20240827	22.99	20150	-56.72	20240806	7090	22.99	20240827	20150	-56.72	20240806	7090	22.99	20240827	0.00	N	460470	500	74 억		61104	N	N	0	N	00	N
26	20240827	161259	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8200	1080	2	15.17	62516683660	7468735	1154.89	7090	9040	7090	9250	4990	7120	8370.74	0.05	0	87190	8013	7566	7343	6896	6673	7455	6785	75	2130	500	4980	10	1	14965620	1227	0.00	0.00	12	49.91	0.00	0.00	20150	20240806	-59.31	7090	20240827	15.66	20150	-59.31	20240806	7090	15.66	20240827	20150	-59.31	20240806	7090	15.66	20240827	0.00	N	460470	500	74 억		6865	N	N	0	N	00	N
27	20240827	151309	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8300	1180	2	16.57	61051555620	7290512	1127.34	7090	9040	7090	9250	4990	7120	8374.12	0.05	0	65614	8013	7566	7343	6896	6673	7455	6785	75	2130	500	4980	10	1	14965620	1242	0.00	0.00	12	48.72	0.00	0.00	20150	20240806	-58.81	7090	20240827	17.07	20150	-58.81	20240806	7090	17.07	20240827	20150	-58.81	20240806	7090	17.07	20240827	0.00	N	460470	500	74 억		6865	N	N	0	N	00	N
28	20240827	141314	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8560	1440	2	20.22	54341308840	6496149	1004.50	7090	9040	7090	9250	4990	7120	8365.17	0.05	0	51795	8013	7566	7343	6896	6673	7455	6785	75	2130	500	4980	10	1	14965620	1281	0.00	0.00	12	43.41	0.00	0.00	20150	20240806	-57.52	7090	20240827	20.73	20150	-57.52	20240806	7090	20.73	20240827	20150	-57.52	20240806	7090	20.73	20240827	0.00	N	460470	500	74 억		6865	N	N	0	N	00	N
29	20240827	131319	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8670	1550	2	21.77	34048126320	4177574	645.98	7090	8790	7090	9250	4990	7120	8150.23	0.05	0	20223	8013	7566	7343	6896	6673	7455	6785	75	2130	500	4980	10	1	14965620	1298	0.00	0.00	12	27.91	0.00	0.00	20150	20240806	-56.97	7090	20240827	22.28	20150	-56.97	20240806	7090	22.28	20240827	20150	-56.97	20240806	7090	22.28	20240827	0.00	N	460470	500	74 억		6865	N	N	0	N	00	N
30	20240827	121318	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7980	860	2	12.08	5895376660	779421	120.52	7090	8070	7090	9250	4990	7120	7563.84	0.05	0	6423	8013	7566	7343	6896	6673	7455	6785	75	2130	500	4980	10	1	14965620	1194	0.00	0.00	12	5.21	0.00	0.00	20150	20240806	-60.40	7090	20240827	12.55	20150	-60.40	20240806	7090	12.55	20240827	20150	-60.40	20240806	7090	12.55	20240827	0.00	N	460470	500	74 억		6865	N	N	0	N	00	N
31	20240827	111317	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7260	140	2	1.97	2154170090	295749	45.73	7090	7460	7090	9250	4990	7120	7283.82	0.05	0	1468	8013	7566	7343	6896	6673	7455	6785	75	2130	500	4980	10	1	14965620	1087	0.00	0.00	12	1.98	0.00	0.00	20150	20240806	-63.97	7090	20240827	2.40	20150	-63.97	20240806	7090	2.40	20240827	20150	-63.97	20240806	7090	2.40	20240827	0.00	N	460470	500	74 억		6865	N	N	0	N	00	N
32	20240827	101313	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7260	140	2	1.97	1762287250	241938	37.41	7090	7460	7090	9250	4990	7120	7284.10	0.05	0	4776	8013	7566	7343	6896	6673	7455	6785	75	2130	500	4980	10	1	14965620	1087	0.00	0.00	12	1.62	0.00	0.00	20150	20240806	-63.97	7090	20240827	2.40	20150	-63.97	20240806	7090	2.40	20240827	20150	-63.97	20240806	7090	2.40	20240827	0.00	N	460470	500	74 억		6865	N	N	0	N	00	N
33	20240827	091315	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7190	70	2	0.98	575252720	79483	12.29	7090	7360	7090	9250	4990	7120	7237.55	0.05	0	649	8013	7566	7343	6896	6673	7455	6785	75	2130	500	4980	10	1	14965620	1076	0.00	0.00	12	0.53	0.00	0.00	20150	20240806	-64.32	7090	20240827	1.41	20150	-64.32	20240806	7090	1.41	20240827	20150	-64.32	20240806	7090	1.41	20240827	0.00	N	460470	500	74 억		6865	N	N	0	N	00	N
34	20240826	161252	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7120	-380	5	-5.07	4645973390	622849	55.10	7530	7790	7120	9750	5250	7500	7462.33	0.07	0	-5046	8646	8072	7776	7202	6906	7925	7055	75	2250	500	5250	10	1	14965620	1066	0.00	0.00	12	4.16	0.00	0.00	20150	20240806	-64.67	7120	20240826	0.00	20150	-64.67	20240806	7120	0.00	20240826	20150	-64.67	20240806	7120	0.00	20240826	0.00	N	460470	500	74 억		10260	N	N	0	N	00	N
35	20240826	151304	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7210	-290	5	-3.87	4243365930	566531	50.12	7530	7790	7150	9750	5250	7500	7490.05	0.07	0	-35	8646	8072	7776	7202	6906	7925	7055	75	2250	500	5250	10	1	14965620	1079	0.00	0.00	12	3.79	0.00	0.00	20150	20240806	-64.22	7150	20240826	0.84	20150	-64.22	20240806	7150	0.84	20240826	20150	-64.22	20240806	7150	0.84	20240826	0.00	N	460470	500	74 억		10260	N	N	0	N	00	N
36	20240826	141309	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7470	-30	5	-0.40	3502621240	465201	41.15	7530	7790	7310	9750	5250	7500	7529.38	0.07	0	5159	8646	8072	7776	7202	6906	7925	7055	75	2250	500	5250	10	1	14965620	1118	0.00	0.00	12	3.11	0.00	0.00	20150	20240806	-62.93	7310	20240826	2.19	20150	-62.93	20240806	7310	2.19	20240826	20150	-62.93	20240806	7310	2.19	20240826	0.00	N	460470	500	74 억		10260	N	N	0	N	00	N
37	20240826	131309	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7470	-30	5	-0.40	2976703580	395416	34.98	7530	7790	7310	9750	5250	7500	7528.17	0.07	0	943	8646	8072	7776	7202	6906	7925	7055	75	2250	500	5250	10	1	14965620	1118	0.00	0.00	12	2.64	0.00	0.00	20150	20240806	-62.93	7310	20240826	2.19	20150	-62.93	20240806	7310	2.19	20240826	20150	-62.93	20240806	7310	2.19	20240826	0.00	N	460470	500	74 억		10260	N	N	0	N	00	N
38	20240826	121304	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7420	-80	5	-1.07	2798161930	371328	32.85	7530	7790	7310	9750	5250	7500	7535.74	0.07	0	1819	8646	8072	7776	7202	6906	7925	7055	75	2250	500	5250	10	1	14965620	1110	0.00	0.00	12	2.48	0.00	0.00	20150	20240806	-63.18	7310	20240826	1.50	20150	-63.18	20240806	7310	1.50	20240826	20150	-63.18	20240806	7310	1.50	20240826	0.00	N	460470	500	74 억		10260	N	N	0	N	00	N
39	20240826	111304	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7370	-130	5	-1.73	2379330580	314882	27.85	7530	7790	7310	9750	5250	7500	7556.60	0.07	0	6014	8646	8072	7776	7202	6906	7925	7055	75	2250	500	5250	10	1	14965620	1103	0.00	0.00	12	2.10	0.00	0.00	20150	20240806	-63.42	7310	20240826	0.82	20150	-63.42	20240806	7310	0.82	20240826	20150	-63.42	20240806	7310	0.82	20240826	0.00	N	460470	500	74 억		10260	N	N	0	N	00	N
40	20240826	101307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7650	150	2	2.00	1520009780	199229	17.62	7530	7790	7520	9750	5250	7500	7630.70	0.07	0	904	8646	8072	7776	7202	6906	7925	7055	75	2250	500	5250	10	1	14965620	1145	0.00	0.00	12	1.33	0.00	0.00	20150	20240806	-62.03	7310	20240822	4.65	20150	-62.03	20240806	7310	4.65	20240822	20150	-62.03	20240806	7310	4.65	20240822	0.00	N	460470	500	74 억		10260	N	N	0	N	00	N
41	20240826	091302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7730	230	2	3.07	628149730	82328	7.28	7530	7790	7530	9750	5250	7500	7632.90	0.07	0	-1305	8646	8072	7776	7202	6906	7925	7055	75	2250	500	5250	10	1	14965620	1157	0.00	0.00	12	0.55	0.00	0.00	20150	20240806	-61.64	7310	20240822	5.75	20150	-61.64	20240806	7310	5.75	20240822	20150	-61.64	20240806	7310	5.75	20240822	0.00	N	460470	500	74 억		10260	N	N	0	N	00	N
42	20240823	161251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-870	5	-10.39	8696036900	1111767	10.82	8010	8350	7480	10880	5860	8370	7823.13	0.36	0	-50061	10490	9430	8370	7310	6250	9960	7840	75	2510	500	5850	10	1	14965620	1122	0.00	0.00	12	7.43	0.00	0.00	20150	20240806	-62.78	7310	20240822	2.60	20150	-62.78	20240806	7310	2.60	20240822	20150	-62.78	20240806	7310	2.60	20240822	0.00	N	460470	500	74 억		54353	N	N	0	N	00	N
43	20240823	151304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	-830	5	-9.92	8364837900	1067643	10.39	8010	8350	7480	10880	5860	8370	7834.81	0.36	0	-51267	10490	9430	8370	7310	6250	9960	7840	75	2510	500	5850	10	1	14965620	1128	0.00	0.00	12	7.13	0.00	0.00	20150	20240806	-62.58	7310	20240822	3.15	20150	-62.58	20240806	7310	3.15	20240822	20150	-62.58	20240806	7310	3.15	20240822	0.00	N	460470	500	74 억		54353	N	N	0	N	00	N
44	20240823	141304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7670	-700	5	-8.36	7698231250	979661	9.54	8010	8350	7480	10880	5860	8370	7858.00	0.36	0	-51150	10490	9430	8370	7310	6250	9960	7840	75	2510	500	5850	10	1	14965620	1148	0.00	0.00	12	6.55	0.00	0.00	20150	20240806	-61.94	7310	20240822	4.92	20150	-61.94	20240806	7310	4.92	20240822	20150	-61.94	20240806	7310	4.92	20240822	0.00	N	460470	500	74 억		54353	N	N	0	N	00	N
45	20240823	131300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7640	-730	5	-8.72	6842808610	867989	8.45	8010	8350	7480	10880	5860	8370	7883.46	0.36	0	-45989	10490	9430	8370	7310	6250	9960	7840	75	2510	500	5850	10	1	14965620	1143	0.00	0.00	12	5.80	0.00	0.00	20150	20240806	-62.08	7310	20240822	4.51	20150	-62.08	20240806	7310	4.51	20240822	20150	-62.08	20240806	7310	4.51	20240822	0.00	N	460470	500	74 억		54353	N	N	0	N	00	N
46	20240823	121259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7650	-720	5	-8.60	6032520650	760893	7.41	8010	8350	7630	10880	5860	8370	7928.15	0.36	0	-43926	10490	9430	8370	7310	6250	9960	7840	75	2510	500	5850	10	1	14965620	1145	0.00	0.00	12	5.08	0.00	0.00	20150	20240806	-62.03	7310	20240822	4.65	20150	-62.03	20240806	7310	4.65	20240822	20150	-62.03	20240806	7310	4.65	20240822	0.00	N	460470	500	74 억		54353	N	N	0	N	00	N
47	20240823	111258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7760	-610	5	-7.29	5401734730	679106	6.61	8010	8350	7670	10880	5860	8370	7954.12	0.36	0	-39894	10490	9430	8370	7310	6250	9960	7840	75	2510	500	5850	10	1	14965620	1161	0.00	0.00	12	4.54	0.00	0.00	20150	20240806	-61.49	7310	20240822	6.16	20150	-61.49	20240806	7310	6.16	20240822	20150	-61.49	20240806	7310	6.16	20240822	0.00	N	460470	500	74 억		54353	N	N	0	N	00	N
48	20240823	101301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7850	-520	5	-6.21	4407900600	551327	5.37	8010	8350	7730	10880	5860	8370	7995.00	0.36	0	-24853	10490	9430	8370	7310	6250	9960	7840	75	2510	500	5850	10	1	14965620	1175	0.00	0.00	12	3.68	0.00	0.00	20150	20240806	-61.04	7310	20240822	7.39	20150	-61.04	20240806	7310	7.39	20240822	20150	-61.04	20240806	7310	7.39	20240822	0.00	N	460470	500	74 억		54353	N	N	0	N	00	N
49	20240823	091302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8180	-190	5	-2.27	1853963170	229162	2.23	8010	8350	7890	10880	5860	8370	8090.05	0.36	0	6180	10490	9430	8370	7310	6250	9960	7840	75	2510	500	5850	10	1	14965620	1224	0.00	0.00	12	1.53	0.00	0.00	20150	20240806	-59.40	7310	20240822	11.90	20150	-59.40	20240806	7310	11.90	20240822	20150	-59.40	20240806	7310	11.90	20240822	0.00	N	460470	500	74 억		54353	N	N	0	N	00	N
50	20240822	161256	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8370	950	2	12.80	88016755330	10204816	1356.50	7370	9430	7310	9640	5200	7420	8625.30	0.10	0	49102	8080	7750	7560	7230	7040	7655	7135	75	2220	500	5190	10	1	14965620	1253	0.00	0.00	12	68.19	0.00	0.00	20150	20240806	-58.46	7310	20240822	14.50	20150	-58.46	20240806	7310	14.50	20240822	20150	-58.46	20240806	7310	14.50	20240822	0.00	N	460470	500	74 억		15694	N	N	0	N	00	N
51	20240822	151304	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8290	870	2	11.73	86960023530	10077558	1339.59	7370	9430	7310	9640	5200	7420	8629.11	0.10	0	31159	8080	7750	7560	7230	7040	7655	7135	75	2220	500	5190	10	1	14965620	1241	0.00	0.00	12	67.34	0.00	0.00	20150	20240806	-58.86	7310	20240822	13.41	20150	-58.86	20240806	7310	13.41	20240822	20150	-58.86	20240806	7310	13.41	20240822	0.00	N	460470	500	74 억		15694	N	N	0	N	00	N
52	20240822	141307	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9240	1820	2	24.53	71935566150	8363034	1111.68	7370	9300	7310	9640	5200	7420	8601.65	0.10	0	21066	8080	7750	7560	7230	7040	7655	7135	75	2220	500	5190	10	1	14965620	1383	0.00	0.00	12	55.88	0.00	0.00	20150	20240806	-54.14	7310	20240822	26.40	20150	-54.14	20240806	7310	26.40	20240822	20150	-54.14	20240806	7310	26.40	20240822	0.00	N	460470	500	74 억		15694	N	N	0	N	00	N
53	20240822	131304	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8330	910	2	12.26	44483065930	5298854	704.36	7370	9000	7310	9640	5200	7420	8394.89	0.10	0	21851	8080	7750	7560	7230	7040	7655	7135	75	2220	500	5190	10	1	14965620	1247	0.00	0.00	12	35.41	0.00	0.00	20150	20240806	-58.66	7310	20240822	13.95	20150	-58.66	20240806	7310	13.95	20240822	20150	-58.66	20240806	7310	13.95	20240822	0.00	N	460470	500	74 억		15694	N	N	0	N	00	N
54	20240822	121310	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7990	570	2	7.68	41487965860	4933691	655.82	7370	9000	7310	9640	5200	7420	8409.16	0.10	0	31904	8080	7750	7560	7230	7040	7655	7135	75	2220	500	5190	10	1	14965620	1196	0.00	0.00	12	32.97	0.00	0.00	20150	20240806	-60.35	7310	20240822	9.30	20150	-60.35	20240806	7310	9.30	20240822	20150	-60.35	20240806	7310	9.30	20240822	0.00	N	460470	500	74 억		15694	N	N	0	N	00	N
55	20240822	111257	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8310	890	2	11.99	37734526010	4473806	594.69	7370	9000	7310	9640	5200	7420	8434.60	0.10	0	-4034	8080	7750	7560	7230	7040	7655	7135	75	2220	500	5190	10	1	14965620	1244	0.00	0.00	12	29.89	0.00	0.00	20150	20240806	-58.76	7310	20240822	13.68	20150	-58.76	20240806	7310	13.68	20240822	20150	-58.76	20240806	7310	13.68	20240822	0.00	N	460470	500	74 억		15694	N	N	0	N	00	N
56	20240822	101256	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8420	1000	2	13.48	22020134800	2653604	352.74	7370	9000	7310	9640	5200	7420	8298.28	0.10	0	-5526	8080	7750	7560	7230	7040	7655	7135	75	2220	500	5190	10	1	14965620	1260	0.00	0.00	12	17.73	0.00	0.00	20150	20240806	-58.21	7310	20240822	15.18	20150	-58.21	20240806	7310	15.18	20240822	20150	-58.21	20240806	7310	15.18	20240822	0.00	N	460470	500	74 억		15694	N	N	0	N	00	N
57	20240822	091258	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7440	20	2	0.27	365702620	49465	6.58	7370	7460	7310	9640	5200	7420	7393.02	0.10	0	-4680	8080	7750	7560	7230	7040	7655	7135	75	2220	500	5190	10	1	14965620	1113	0.00	0.00	12	0.33	0.00	0.00	20150	20240806	-63.08	7310	20240822	1.78	20150	-63.08	20240806	7310	1.78	20240822	20150	-63.08	20240806	7310	1.78	20240822	0.00	N	460470	500	74 억		15694	N	N	0	N	00	N
58	20240821	161249	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7420	-560	5	-7.02	5384870790	712429	70.03	7770	7890	7370	10370	5590	7980	7559.57	0.06	0	6031	8900	8440	8180	7720	7460	8310	7590	75	2390	500	5580	10	1	14965620	1110	0.00	0.00	12	4.76	0.00	0.00	20150	20240806	-63.18	7370	20240821	0.68	20150	-63.18	20240806	7370	0.68	20240821	20150	-63.18	20240806	7370	0.68	20240821	0.00	N	460470	500	74 억		9698	N	N	0	N	00	N
59	20240821	151309	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7410	-570	5	-7.14	5093769650	673256	66.18	7770	7890	7370	10370	5590	7980	7565.87	0.06	0	1708	8900	8440	8180	7720	7460	8310	7590	75	2390	500	5580	10	1	14965620	1109	0.00	0.00	12	4.50	0.00	0.00	20150	20240806	-63.23	7370	20240821	0.54	20150	-63.23	20240806	7370	0.54	20240821	20150	-63.23	20240806	7370	0.54	20240821	0.00	N	460470	500	74 억		9698	N	N	0	N	00	N
60	20240821	141303	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7490	-490	5	-6.14	4266595280	561606	55.20	7770	7890	7390	10370	5590	7980	7597.13	0.06	0	5884	8900	8440	8180	7720	7460	8310	7590	75	2390	500	5580	10	1	14965620	1121	0.00	0.00	12	3.75	0.00	0.00	20150	20240806	-62.83	7390	20240821	1.35	20150	-62.83	20240806	7390	1.35	20240821	20150	-62.83	20240806	7390	1.35	20240821	0.00	N	460470	500	74 억		9698	N	N	0	N	00	N
61	20240821	131311	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7440	-540	5	-6.77	3715286260	487701	47.94	7770	7890	7400	10370	5590	7980	7617.96	0.06	0	2228	8900	8440	8180	7720	7460	8310	7590	75	2390	500	5580	10	1	14965620	1113	0.00	0.00	12	3.26	0.00	0.00	20150	20240806	-63.08	7400	20240821	0.54	20150	-63.08	20240806	7400	0.54	20240821	20150	-63.08	20240806	7400	0.54	20240821	0.00	N	460470	500	74 억		9698	N	N	0	N	00	N
62	20240821	121309	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7480	-500	5	-6.27	3197842800	418164	41.10	7770	7890	7440	10370	5590	7980	7647.34	0.06	0	1431	8900	8440	8180	7720	7460	8310	7590	75	2390	500	5580	10	1	14965620	1119	0.00	0.00	12	2.79	0.00	0.00	20150	20240806	-62.88	7440	20240821	0.54	20150	-62.88	20240806	7440	0.54	20240821	20150	-62.88	20240806	7440	0.54	20240821	0.00	N	460470	500	74 억		9698	N	N	0	N	00	N
63	20240821	111304	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7580	-400	5	-5.01	2654505010	345975	34.01	7770	7890	7520	10370	5590	7980	7672.53	0.06	0	2025	8900	8440	8180	7720	7460	8310	7590	75	2390	500	5580	10	1	14965620	1134	0.00	0.00	12	2.31	0.00	0.00	20150	20240806	-62.38	7520	20240821	0.80	20150	-62.38	20240806	7520	0.80	20240821	20150	-62.38	20240806	7520	0.80	20240821	0.00	N	460470	500	74 억		9698	N	N	0	N	00	N
64	20240821	101309	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7580	-400	5	-5.01	2170655660	282051	27.72	7770	7890	7530	10370	5590	7980	7695.97	0.06	0	3249	8900	8440	8180	7720	7460	8310	7590	75	2390	500	5580	10	1	14965620	1134	0.00	0.00	12	1.88	0.00	0.00	20150	20240806	-62.38	7530	20240821	0.66	20150	-62.38	20240806	7530	0.66	20240821	20150	-62.38	20240806	7530	0.66	20240821	0.00	N	460470	500	74 억		9698	N	N	0	N	00	N
65	20240821	091259	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7680	-300	5	-3.76	703959590	90832	8.93	7770	7890	7640	10370	5590	7980	7750.13	0.06	0	2267	8900	8440	8180	7720	7460	8310	7590	75	2390	500	5580	10	1	14965620	1149	0.00	0.00	12	0.61	0.00	0.00	20150	20240806	-61.89	7640	20240821	0.52	20150	-61.89	20240806	7640	0.52	20240821	20150	-61.89	20240806	7640	0.52	20240821	0.00	N	460470	500	74 억		9698	N	N	0	N	00	N
66	20240820	161244	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7980	-380	5	-4.55	8148178160	986218	123.29	8310	8640	7920	10860	5860	8360	8262.98	0.11	0	-6917	9153	8756	8553	8156	7953	8655	8055	75	2500	500	5850	10	1	14965620	1194	0.00	0.00	12	6.59	0.00	0.00	20150	20240806	-60.40	7920	20240820	0.76	20150	-60.40	20240806	7920	0.76	20240820	20150	-60.40	20240806	7920	0.76	20240820	0.00	N	460470	500	74 억		15980	N	N	0	N	00	N
67	20240820	151300	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7970	-390	5	-4.67	7855093180	949445	118.69	8310	8640	7920	10860	5860	8360	8273.35	0.11	0	-5600	9153	8756	8553	8156	7953	8655	8055	75	2500	500	5850	10	1	14965620	1193	0.00	0.00	12	6.34	0.00	0.00	20150	20240806	-60.45	7920	20240820	0.63	20150	-60.45	20240806	7920	0.63	20240820	20150	-60.45	20240806	7920	0.63	20240820	0.00	N	460470	500	74 억		15980	N	N	0	N	00	N
68	20240820	141253	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8090	-270	5	-3.23	6684384880	803045	100.39	8310	8640	7970	10860	5860	8360	8323.80	0.11	0	-5377	9153	8756	8553	8156	7953	8655	8055	75	2500	500	5850	10	1	14965620	1211	0.00	0.00	12	5.37	0.00	0.00	20150	20240806	-59.85	7970	20240820	1.51	20150	-59.85	20240806	7970	1.51	20240820	20150	-59.85	20240806	7970	1.51	20240820	0.00	N	460470	500	74 억		15980	N	N	0	N	00	N
69	20240820	131258	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8130	-230	5	-2.75	5955505250	712952	89.12	8310	8640	7970	10860	5860	8360	8353.30	0.11	0	-5394	9153	8756	8553	8156	7953	8655	8055	75	2500	500	5850	10	1	14965620	1217	0.00	0.00	12	4.76	0.00	0.00	20150	20240806	-59.65	7970	20240820	2.01	20150	-59.65	20240806	7970	2.01	20240820	20150	-59.65	20240806	7970	2.01	20240820	0.00	N	460470	500	74 억		15980	N	N	0	N	00	N
70	20240820	121249	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8320	-40	5	-0.48	4180711950	494513	61.82	8310	8640	8310	10860	5860	8360	8454.20	0.11	0	-5182	9153	8756	8553	8156	7953	8655	8055	75	2500	500	5850	10	1	14965620	1245	0.00	0.00	12	3.30	0.00	0.00	20150	20240806	-58.71	8310	20240820	0.12	20150	-58.71	20240806	8310	0.12	20240820	20150	-58.71	20240806	8310	0.12	20240820	0.00	N	460470	500	74 억		15980	N	N	0	N	00	N
71	20240820	111249	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8380	20	2	0.24	3464668830	409618	51.21	8310	8640	8310	10860	5860	8360	8458.29	0.11	0	-1093	9153	8756	8553	8156	7953	8655	8055	75	2500	500	5850	10	1	14965620	1254	0.00	0.00	12	2.74	0.00	0.00	20150	20240806	-58.41	8310	20240820	0.84	20150	-58.41	20240806	8310	0.84	20240820	20150	-58.41	20240806	8310	0.84	20240820	0.00	N	460470	500	74 억		15980	N	N	0	N	00	N
72	20240820	101243	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8500	140	2	1.67	2754201610	325387	40.68	8310	8640	8310	10860	5860	8360	8464.39	0.11	0	2826	9153	8756	8553	8156	7953	8655	8055	75	2500	500	5850	10	1	14965620	1272	0.00	0.00	12	2.17	0.00	0.00	20150	20240806	-57.82	8310	20240820	2.29	20150	-57.82	20240806	8310	2.29	20240820	20150	-57.82	20240806	8310	2.29	20240820	0.00	N	460470	500	74 억		15980	N	N	0	N	00	N
73	20240820	091248	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8460	100	2	1.20	1173071030	139232	17.41	8310	8580	8310	10860	5860	8360	8425.30	0.11	0	103	9153	8756	8553	8156	7953	8655	8055	75	2500	500	5850	10	1	14965620	1266	0.00	0.00	12	0.93	0.00	0.00	20150	20240806	-58.01	8310	20240820	1.81	20150	-58.01	20240806	8310	1.81	20240820	20150	-58.01	20240806	8310	1.81	20240820	0.00	N	460470	500	74 억		15980	N	N	0	N	00	N
74	20240819	161234	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8360	-680	5	-7.52	6609304950	763712	64.60	8890	8950	8350	11750	6330	9040	8656.56	0.13	0	-2855	10246	9642	9326	8722	8406	9485	8565	75	2710	500	6320	10	1	14965620	1251	0.00	0.00	12	5.10	0.00	0.00	20150	20240806	-58.51	8350	20240819	0.12	20150	-58.51	20240806	8350	0.12	20240819	20150	-58.51	20240806	8350	0.12	20240819	0.00	N	460470	500	74 억		18841	N	N	0	N	00	N
75	20240819	151246	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8450	-590	5	-6.53	6187911350	713387	60.34	8890	8950	8400	11750	6330	9040	8673.99	0.13	0	-2854	10246	9642	9326	8722	8406	9485	8565	75	2710	500	6320	10	1	14965620	1265	0.00	0.00	12	4.77	0.00	0.00	20150	20240806	-58.06	8400	20240819	0.60	20150	-58.06	20240806	8400	0.60	20240819	20150	-58.06	20240806	8400	0.60	20240819	0.00	N	460470	500	74 억		18841	N	N	0	N	00	N
76	20240819	141244	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8610	-430	5	-4.76	5029467460	577163	48.82	8890	8950	8560	11750	6330	9040	8714.12	0.13	0	-4673	10246	9642	9326	8722	8406	9485	8565	75	2710	500	6320	10	1	14965620	1289	0.00	0.00	12	3.86	0.00	0.00	20150	20240806	-57.27	8560	20240819	0.58	20150	-57.27	20240806	8560	0.58	20240819	20150	-57.27	20240806	8560	0.58	20240819	0.00	N	460470	500	74 억		18841	N	N	0	N	00	N
77	20240819	131242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	-450	5	-4.98	4459129930	510975	43.22	8890	8950	8570	11750	6330	9040	8726.70	0.13	0	-2652	10246	9642	9326	8722	8406	9485	8565	75	2710	500	6320	10	1	14965620	1286	0.00	0.00	12	3.41	0.00	0.00	20150	20240806	-57.37	8560	20240806	0.35	20150	-57.37	20240806	8560	0.35	20240806	20150	-57.37	20240806	8560	0.35	20240806	0.00	N	460470	500	74 억		18841	N	N	0	N	00	N
78	20240819	121241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	-390	5	-4.31	3498632910	399933	33.83	8890	8950	8630	11750	6330	9040	8748.04	0.13	0	1753	10246	9642	9326	8722	8406	9485	8565	75	2710	500	6320	10	1	14965620	1295	0.00	0.00	12	2.67	0.00	0.00	20150	20240806	-57.07	8560	20240806	1.05	20150	-57.07	20240806	8560	1.05	20240806	20150	-57.07	20240806	8560	1.05	20240806	0.00	N	460470	500	74 억		18841	N	N	0	N	00	N
79	20240819	111244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	-380	5	-4.20	3021238230	344865	29.17	8890	8950	8640	11750	6330	9040	8760.63	0.13	0	2771	10246	9642	9326	8722	8406	9485	8565	75	2710	500	6320	10	1	14965620	1296	0.00	0.00	12	2.30	0.00	0.00	20150	20240806	-57.02	8560	20240806	1.17	20150	-57.02	20240806	8560	1.17	20240806	20150	-57.02	20240806	8560	1.17	20240806	0.00	N	460470	500	74 억		18841	N	N	0	N	00	N
80	20240819	101241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	-290	5	-3.21	2177077630	247752	20.96	8890	8950	8700	11750	6330	9040	8787.32	0.13	0	9154	10246	9642	9326	8722	8406	9485	8565	75	2710	500	6320	10	1	14965620	1309	0.00	0.00	12	1.66	0.00	0.00	20150	20240806	-56.58	8560	20240806	2.22	20150	-56.58	20240806	8560	2.22	20240806	20150	-56.58	20240806	8560	2.22	20240806	0.00	N	460470	500	74 억		18841	N	N	0	N	00	N
81	20240819	091239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	-190	5	-2.10	692385090	78104	6.61	8890	8950	8800	11750	6330	9040	8864.89	0.13	0	1755	10246	9642	9326	8722	8406	9485	8565	75	2710	500	6320	10	1	14965620	1324	0.00	0.00	12	0.52	0.00	0.00	20150	20240806	-56.08	8560	20240806	3.39	20150	-56.08	20240806	8560	3.39	20240806	20150	-56.08	20240806	8560	3.39	20240806	0.00	N	460470	500	74 억		18841	N	N	0	N	00	N
82	20240816	161229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	-670	5	-6.90	10769646160	1129204	41.87	9860	9930	9010	12620	6800	9710	9541.01	0.20	0	-10626	11270	10490	10100	9320	8930	10295	9125	75	2910	500	6790	10	1	14965620	1353	0.00	0.00	12	7.55	0.00	0.00	20150	20240806	-55.14	8560	20240806	5.61	20150	-55.14	20240806	8560	5.61	20240806	20150	-55.14	20240806	8560	5.61	20240806	0.00	N	460470	500	74 억		29491	N	N	0	N	00	N
83	20240816	151239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	-610	5	-6.28	9978108500	1041729	38.63	9860	9930	9090	12620	6800	9710	9578.21	0.20	0	-8095	11270	10490	10100	9320	8930	10295	9125	75	2910	500	6790	10	1	14965620	1362	0.00	0.00	12	6.96	0.00	0.00	20150	20240806	-54.84	8560	20240806	6.31	20150	-54.84	20240806	8560	6.31	20240806	20150	-54.84	20240806	8560	6.31	20240806	0.00	N	460470	500	74 억		29491	N	N	0	N	00	N
84	20240816	141241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9330	-380	5	-3.91	8221761950	850645	31.54	9860	9930	9270	12620	6800	9710	9665.25	0.20	0	-10928	11270	10490	10100	9320	8930	10295	9125	75	2910	500	6790	10	1	14965620	1396	0.00	0.00	12	5.68	0.00	0.00	20150	20240806	-53.70	8560	20240806	9.00	20150	-53.70	20240806	8560	9.00	20240806	20150	-53.70	20240806	8560	9.00	20240806	0.00	N	460470	500	74 억		29491	N	N	0	N	00	N
85	20240816	131242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9460	-250	5	-2.57	7277883640	749658	27.80	9860	9930	9410	12620	6800	9710	9708.27	0.20	0	-9997	11270	10490	10100	9320	8930	10295	9125	75	2910	500	6790	10	1	14965620	1416	0.00	0.00	12	5.01	0.00	0.00	20150	20240806	-53.05	8560	20240806	10.51	20150	-53.05	20240806	8560	10.51	20240806	20150	-53.05	20240806	8560	10.51	20240806	0.00	N	460470	500	74 억		29491	N	N	0	N	00	N
86	20240816	121234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9670	-40	5	-0.41	5978013160	613153	22.74	9860	9930	9500	12620	6800	9710	9749.73	0.20	0	-9373	11270	10490	10100	9320	8930	10295	9125	75	2910	500	6790	10	1	14965620	1447	0.00	0.00	12	4.10	0.00	0.00	20150	20240806	-52.01	8560	20240806	12.97	20150	-52.01	20240806	8560	12.97	20240806	20150	-52.01	20240806	8560	12.97	20240806	0.00	N	460470	500	74 억		29491	N	N	0	N	00	N
87	20240816	111239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	30	2	0.31	5022029170	514962	19.10	9860	9930	9500	12620	6800	9710	9752.36	0.20	0	-10540	11270	10490	10100	9320	8930	10295	9125	75	2910	500	6790	10	1	14965620	1458	0.00	0.00	12	3.44	0.00	0.00	20150	20240806	-51.66	8560	20240806	13.79	20150	-51.66	20240806	8560	13.79	20240806	20150	-51.66	20240806	8560	13.79	20240806	0.00	N	460470	500	74 억		29491	N	N	0	N	00	N
88	20240816	101235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	60	2	0.62	3734971290	383238	14.21	9860	9930	9500	12620	6800	9710	9745.97	0.20	0	427	11270	10490	10100	9320	8930	10295	9125	75	2910	500	6790	10	1	14965620	1462	0.00	0.00	12	2.56	0.00	0.00	20150	20240806	-51.51	8560	20240806	14.14	20150	-51.51	20240806	8560	14.14	20240806	20150	-51.51	20240806	8560	14.14	20240806	0.00	N	460470	500	74 억		29491	N	N	0	N	00	N
89	20240816	091238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	-90	5	-0.93	1261967820	130630	4.84	9860	9870	9500	12620	6800	9710	9660.03	0.20	0	-1115	11270	10490	10100	9320	8930	10295	9125	75	2910	500	6790	10	1	14965620	1440	0.00	0.00	12	0.87	0.00	0.00	20150	20240806	-52.26	8560	20240806	12.38	20150	-52.26	20240806	8560	12.38	20240806	20150	-52.26	20240806	8560	12.38	20240806	0.00	N	460470	500	74 억		29491	N	N	0	N	00	N
90	20240814	161239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9710	-330	5	-3.29	27008814810	2630837	42.15	10110	10880	9710	13050	7030	10040	10268.69	0.18	0	1095	12673	11356	10633	9316	8593	10995	8955	75	3010	500	7020	10	1	14965620	1453	0.00	0.00	12	17.58	0.00	0.00	20150	20240806	-51.81	8560	20240806	13.43	20150	-51.81	20240806	8560	13.43	20240806	20150	-51.81	20240806	8560	13.43	20240806	0.00	N	460470	500	74 억		26757	N	N	0	N	00	N
91	20240814	151240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9860	-180	5	-1.79	26153679340	2543170	40.74	10110	10880	9710	13050	7030	10040	10284.21	0.18	0	-3897	12673	11356	10633	9316	8593	10995	8955	75	3010	500	7020	10	1	14965620	1476	0.00	0.00	12	16.99	0.00	0.00	20150	20240806	-51.07	8560	20240806	15.19	20150	-51.07	20240806	8560	15.19	20240806	20150	-51.07	20240806	8560	15.19	20240806	0.00	N	460470	500	74 억		26757	N	N	0	N	00	N
92	20240814	141247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	-20	5	-0.20	23910538410	2317010	37.12	10110	10880	9970	13050	7030	10040	10319.96	0.18	0	-9932	12673	11356	10633	9316	8593	10995	8955	75	3010	500	7020	10	1	14965620	1500	0.00	0.00	12	15.48	0.00	0.00	20150	20240806	-50.27	8560	20240806	17.06	20150	-50.27	20240806	8560	17.06	20240806	20150	-50.27	20240806	8560	17.06	20240806	0.00	N	460470	500	74 억		26757	N	N	0	N	00	N
93	20240814	131242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	60	2	0.60	22559082960	2182516	34.96	10110	10880	9970	13050	7030	10040	10336.72	0.18	0	-13961	12673	11356	10633	9316	8593	10995	8955	75	3010	500	7020	10	1	14965620	1512	0.00	0.00	12	14.58	0.00	0.00	20150	20240806	-49.88	8560	20240806	17.99	20150	-49.88	20240806	8560	17.99	20240806	20150	-49.88	20240806	8560	17.99	20240806	0.00	N	460470	500	74 억		26757	N	N	0	N	00	N
94	20240814	121233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10140	100	2	1.00	21218311470	2050064	32.84	10110	10880	9970	13050	7030	10040	10350.57	0.18	0	-5428	12673	11356	10633	9316	8593	10995	8955	75	3010	500	7020	10	1	14965620	1518	0.00	0.00	12	13.70	0.00	0.00	20150	20240806	-49.68	8560	20240806	18.46	20150	-49.68	20240806	8560	18.46	20240806	20150	-49.68	20240806	8560	18.46	20240806	0.00	N	460470	500	74 억		26757	N	N	0	N	00	N
95	20240814	111230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	40	2	0.40	19953840580	1925175	30.84	10110	10880	9970	13050	7030	10040	10365.25	0.18	0	-11307	12673	11356	10633	9316	8593	10995	8955	75	3010	500	7020	10	1	14965620	1509	0.00	0.00	12	12.86	0.00	0.00	20150	20240806	-49.98	8560	20240806	17.76	20150	-49.98	20240806	8560	17.76	20240806	20150	-49.98	20240806	8560	17.76	20240806	0.00	N	460470	500	74 억		26757	N	N	0	N	00	N
96	20240814	101227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	50	2	0.50	16122544700	1545687	24.76	10110	10880	9970	13050	7030	10040	10431.50	0.18	0	-14269	12673	11356	10633	9316	8593	10995	8955	75	3010	500	7020	10	1	14965620	1510	0.00	0.00	12	10.33	0.00	0.00	20150	20240806	-49.93	8560	20240806	17.87	20150	-49.93	20240806	8560	17.87	20240806	20150	-49.93	20240806	8560	17.87	20240806	0.00	N	460470	500	74 억		26757	N	N	0	N	00	N
97	20240814	091301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	40	2	0.40	1261210580	125153	2.00	10110	10190	9980	13050	7030	10040	10078.36	0.18	0	3067	12673	11356	10633	9316	8593	10995	8955	75	3010	500	7020	10	1	14965620	1509	0.00	0.00	12	0.84	0.00	0.00	20150	20240806	-49.98	8560	20240806	17.76	20150	-49.98	20240806	8560	17.76	20240806	20150	-49.98	20240806	8560	17.76	20240806	0.00	N	460470	500	74 억		26757	N	N	0	N	00	N
98	20240813	161220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	-500	5	-4.74	67102519620	6158065	269.35	10880	11950	9910	13700	7380	10540	10898.46	0.19	0	2761	12113	11326	10933	10146	9753	11130	9950	75	3160	500	7370	10	1	14965620	1503	0.00	0.00	12	41.15	0.00	0.00	20150	20240806	-50.17	8560	20240806	17.29	20150	-50.17	20240806	8560	17.29	20240806	20150	-50.17	20240806	8560	17.29	20240806	0.00	N	460470	500	74 억		29126	N	N	0	N	00	N
99	20240813	151230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	-530	5	-5.03	65935359060	6041628	264.26	10880	11950	9910	13700	7380	10540	10913.52	0.19	0	1362	12113	11326	10933	10146	9753	11130	9950	75	3160	500	7370	10	1	14965620	1498	0.00	0.00	12	40.37	0.00	0.00	20150	20240806	-50.32	8560	20240806	16.94	20150	-50.32	20240806	8560	16.94	20240806	20150	-50.32	20240806	8560	16.94	20240806	0.00	N	460470	500	74 억		29126	N	N	0	N	00	N
100	20240813	141225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10520	-20	5	-0.19	59597301660	5423836	237.23	10880	11950	9910	13700	7380	10540	10988.05	0.19	0	301	12113	11326	10933	10146	9753	11130	9950	75	3160	500	7370	10	1	14965620	1574	0.00	0.00	12	36.24	0.00	0.00	20150	20240806	-47.79	8560	20240806	22.90	20150	-47.79	20240806	8560	22.90	20240806	20150	-47.79	20240806	8560	22.90	20240806	0.00	N	460470	500	74 억		29126	N	N	0	N	00	N
101	20240813	131225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-540	5	-5.12	21952224750	2037963	89.14	10880	11420	9960	13700	7380	10540	10771.68	0.19	0	-5868	12113	11326	10933	10146	9753	11130	9950	75	3160	500	7370	10	1	14965620	1497	0.00	0.00	12	13.62	0.00	0.00	20150	20240806	-50.37	8560	20240806	16.82	20150	-50.37	20240806	8560	16.82	20240806	20150	-50.37	20240806	8560	16.82	20240806	0.00	N	460470	500	74 억		29126	N	N	0	N	00	N
102	20240813	121220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10110	-430	5	-4.08	20266338330	1870036	81.79	10880	11420	10000	13700	7380	10540	10837.44	0.19	0	-3282	12113	11326	10933	10146	9753	11130	9950	75	3160	500	7370	10	1	14965620	1513	0.00	0.00	12	12.50	0.00	0.00	20150	20240806	-49.83	8560	20240806	18.11	20150	-49.83	20240806	8560	18.11	20240806	20150	-49.83	20240806	8560	18.11	20240806	0.00	N	460470	500	74 억		29126	N	N	0	N	00	N
103	20240813	111217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10330	-210	5	-1.99	17649752900	1613848	70.59	10880	11420	10250	13700	7380	10540	10936.50	0.19	0	-5604	12113	11326	10933	10146	9753	11130	9950	75	3160	500	7370	10	1	14965620	1546	0.00	0.00	12	10.78	0.00	0.00	20150	20240806	-48.73	8560	20240806	20.68	20150	-48.73	20240806	8560	20.68	20240806	20150	-48.73	20240806	8560	20.68	20240806	0.00	N	460470	500	74 억		29126	N	N	0	N	00	N
104	20240813	101215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10850	310	2	2.94	14405738030	1309716	57.29	10880	11420	10650	13700	7380	10540	10999.21	0.19	0	-6606	12113	11326	10933	10146	9753	11130	9950	75	3160	500	7370	10	1	14965620	1624	0.00	0.00	12	8.75	0.00	0.00	20150	20240806	-46.15	8560	20240806	26.75	20150	-46.15	20240806	8560	26.75	20240806	20150	-46.15	20240806	8560	26.75	20240806	0.00	N	460470	500	74 억		29126	N	N	0	N	00	N
105	20240813	091221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10760	220	2	2.09	3723479460	341238	14.93	10880	11150	10710	13700	7380	10540	10911.92	0.19	0	-6801	12113	11326	10933	10146	9753	11130	9950	75	3160	500	7370	10	1	14965620	1610	0.00	0.00	12	2.28	0.00	0.00	20150	20240806	-46.60	8560	20240806	25.70	20150	-46.60	20240806	8560	25.70	20240806	20150	-46.60	20240806	8560	25.70	20240806	0.00	N	460470	500	74 억		29126	N	N	0	N	00	N
106	20240812	161204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10540	-1180	5	-10.07	22195629400	2009377	54.31	11500	11720	10540	15230	8210	11720	11048.80	0.07	0	16346	13780	12750	12230	11200	10680	12490	10940	75	3510	500	8200	10	1	14965620	1577	0.00	0.00	12	13.43	0.00	0.00	20150	20240806	-47.69	8560	20240806	23.13	20150	-47.69	20240806	8560	23.13	20240806	20150	-47.69	20240806	8560	23.13	20240806	0.00	N	460470	500	74 억		10571	N	N	0	N	00	N
107	20240812	151211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10580	-1140	5	-9.73	20841609810	1881287	50.85	11500	11720	10580	15230	8210	11720	11078.19	0.07	0	20913	13780	12750	12230	11200	10680	12490	10940	75	3510	500	8200	10	1	14965620	1583	0.00	0.00	12	12.57	0.00	0.00	20150	20240806	-47.49	8560	20240806	23.60	20150	-47.49	20240806	8560	23.60	20240806	20150	-47.49	20240806	8560	23.60	20240806	0.00	N	460470	500	74 억		10571	N	N	0	N	00	N
108	20240812	141209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10820	-900	5	-7.68	17978855720	1613153	43.60	11500	11720	10760	15230	8210	11720	11144.97	0.07	0	15932	13780	12750	12230	11200	10680	12490	10940	75	3510	500	8200	10	1	14965620	1619	0.00	0.00	12	10.78	0.00	0.00	20150	20240806	-46.30	8560	20240806	26.40	20150	-46.30	20240806	8560	26.40	20240806	20150	-46.30	20240806	8560	26.40	20240806	0.00	N	460470	500	74 억		10571	N	N	0	N	00	N
109	20240812	131205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10980	-740	5	-6.31	16065037040	1436255	38.82	11500	11720	10830	15230	8210	11720	11185.16	0.07	0	16080	13780	12750	12230	11200	10680	12490	10940	75	3510	500	8200	10	1	14965620	1643	0.00	0.00	12	9.60	0.00	0.00	20150	20240806	-45.51	8560	20240806	28.27	20150	-45.51	20240806	8560	28.27	20240806	20150	-45.51	20240806	8560	28.27	20240806	0.00	N	460470	500	74 억		10571	N	N	0	N	00	N
110	20240812	121207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11070	-650	5	-5.55	14388545930	1282932	34.68	11500	11720	10830	15230	8210	11720	11215.14	0.07	0	10260	13780	12750	12230	11200	10680	12490	10940	75	3510	500	8200	10	1	14965620	1657	0.00	0.00	12	8.57	0.00	0.00	20150	20240806	-45.06	8560	20240806	29.32	20150	-45.06	20240806	8560	29.32	20240806	20150	-45.06	20240806	8560	29.32	20240806	0.00	N	460470	500	74 억		10571	N	N	0	N	00	N
111	20240812	111209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11090	-630	5	-5.38	11512383640	1021170	27.60	11500	11720	11020	15230	8210	11720	11273.48	0.07	0	9556	13780	12750	12230	11200	10680	12490	10940	75	3510	500	8200	10	1	14965620	1660	0.00	0.00	12	6.82	0.00	0.00	20150	20240806	-44.96	8560	20240806	29.56	20150	-44.96	20240806	8560	29.56	20240806	20150	-44.96	20240806	8560	29.56	20240806	0.00	N	460470	500	74 억		10571	N	N	0	N	00	N
112	20240812	101155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11190	-530	5	-4.52	8320731920	736472	19.91	11500	11720	11080	15230	8210	11720	11297.78	0.07	0	11733	13780	12750	12230	11200	10680	12490	10940	75	3510	500	8200	10	1	14965620	1675	0.00	0.00	12	4.92	0.00	0.00	20150	20240806	-44.47	8560	20240806	30.72	20150	-44.47	20240806	8560	30.72	20240806	20150	-44.47	20240806	8560	30.72	20240806	0.00	N	460470	500	74 억		10571	N	N	0	N	00	N
113	20240812	091155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11280	-440	5	-3.75	3063905410	266542	7.20	11500	11720	11210	15230	8210	11720	11494.55	0.07	0	14629	13780	12750	12230	11200	10680	12490	10940	75	3510	500	8200	10	1	14965620	1688	0.00	0.00	12	1.78	0.00	0.00	20150	20240806	-44.02	8560	20240806	31.78	20150	-44.02	20240806	8560	31.78	20240806	20150	-44.02	20240806	8560	31.78	20240806	0.00	N	460470	500	74 억		10571	N	N	0	N	00	N
114	20240809	161146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11720	-1470	5	-11.14	44882979670	3595864	34.76	12990	13260	11710	17140	9240	13190	12486.85	0.03	0	-3757	15376	14282	13456	12362	11536	14830	12910	75	3950	500	9230	10	1	14965620	1754	0.00	0.00	12	24.03	0.00	0.00	20150	20240806	-41.84	8560	20240806	36.92	20150	-41.84	20240806	8560	36.92	20240806	20150	-41.84	20240806	8560	36.92	20240806	0.00	N	460470	500	74 억		4097	N	N	0	N	00	N
115	20240809	151217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11880	-1310	5	-9.93	42352126100	3380567	32.68	12990	13260	11810	17140	9240	13190	12527.97	0.03	0	-2963	15376	14282	13456	12362	11536	14830	12910	75	3950	500	9230	10	1	14965620	1778	0.00	0.00	12	22.59	0.00	0.00	20150	20240806	-41.04	8560	20240806	38.79	20150	-41.04	20240806	8560	38.79	20240806	20150	-41.04	20240806	8560	38.79	20240806	0.00	N	460470	500	74 억		4097	N	N	0	N	00	N
116	20240809	141226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12190	-1000	5	-7.58	37919799060	3010919	29.10	12990	13260	12000	17140	9240	13190	12593.95	0.03	0	-3497	15376	14282	13456	12362	11536	14830	12910	75	3950	500	9230	10	1	14965620	1824	0.00	0.00	12	20.12	0.00	0.00	20150	20240806	-39.50	8560	20240806	42.41	20150	-39.50	20240806	8560	42.41	20240806	20150	-39.50	20240806	8560	42.41	20240806	0.00	N	460470	500	74 억		4097	N	N	0	N	00	N
117	20240809	131212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12260	-930	5	-7.05	34555643210	2734792	26.44	12990	13260	12000	17140	9240	13190	12635.41	0.03	0	-3457	15376	14282	13456	12362	11536	14830	12910	75	3950	500	9230	10	1	14965620	1835	0.00	0.00	12	18.27	0.00	0.00	20150	20240806	-39.16	8560	20240806	43.22	20150	-39.16	20240806	8560	43.22	20240806	20150	-39.16	20240806	8560	43.22	20240806	0.00	N	460470	500	74 억		4097	N	N	0	N	00	N
118	20240809	121211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12410	-780	5	-5.91	31836749700	2514970	24.31	12990	13260	12000	17140	9240	13190	12658.74	0.03	0	-3566	15376	14282	13456	12362	11536	14830	12910	75	3950	500	9230	10	1	14965620	1857	0.00	0.00	12	16.80	0.00	0.00	20150	20240806	-38.41	8560	20240806	44.98	20150	-38.41	20240806	8560	44.98	20240806	20150	-38.41	20240806	8560	44.98	20240806	0.00	N	460470	500	74 억		4097	N	N	0	N	00	N
119	20240809	111204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12290	-900	5	-6.82	18963047850	1479800	14.30	12990	13260	12150	17140	9240	13190	12814.41	0.03	0	-3751	15376	14282	13456	12362	11536	14830	12910	75	3950	500	9230	10	1	14965620	1839	0.00	0.00	12	9.89	0.00	0.00	20150	20240806	-39.01	8560	20240806	43.57	20150	-39.01	20240806	8560	43.57	20240806	20150	-39.01	20240806	8560	43.57	20240806	0.00	N	460470	500	74 억		4097	N	N	0	N	00	N
120	20240809	101209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12880	-310	5	-2.35	11928320500	915732	8.85	12990	13260	12780	17140	9240	13190	13025.86	0.03	0	-2888	15376	14282	13456	12362	11536	14830	12910	75	3950	500	9230	10	1	14965620	1928	0.00	0.00	12	6.12	0.00	0.00	20150	20240806	-36.08	8560	20240806	50.47	20150	-36.08	20240806	8560	50.47	20240806	20150	-36.08	20240806	8560	50.47	20240806	0.00	N	460470	500	74 억		4097	N	N	0	N	00	N
121	20240809	091209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12980	-210	5	-1.59	3143430590	241739	2.34	12990	13160	12880	17140	9240	13190	13002.83	0.03	0	-2430	15376	14282	13456	12362	11536	14830	12910	75	3950	500	9230	10	1	14965620	1943	0.00	0.00	12	1.62	0.00	0.00	20150	20240806	-35.58	8560	20240806	51.64	20150	-35.58	20240806	8560	51.64	20240806	20150	-35.58	20240806	8560	51.64	20240806	0.00	N	460470	500	74 억		4097	N	N	0	N	00	N
122	20240808	161145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13190	-170	5	-1.27	140197416650	10236985	43.81	12850	14550	12630	17360	9360	13360	13696.18	0.02	0	3359	17126	15242	14236	12352	11346	14740	11850	75	4000	500	9350	10	1	14965620	1974	0.00	0.00	12	68.40	0.00	0.00	20150	20240806	-34.54	8560	20240806	54.09	20150	-34.54	20240806	8560	54.09	20240806	20150	-34.54	20240806	8560	54.09	20240806	0.00	N	460470	500	74 억		3608	N	N	0	N	00	N
123	20240808	151202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12920	-440	5	-3.29	137071434980	9996662	42.78	12850	14550	12630	17360	9360	13360	13711.74	0.02	0	367	17126	15242	14236	12352	11346	14740	11850	75	4000	500	9350	10	1	14965620	1934	0.00	0.00	12	66.80	0.00	0.00	20150	20240806	-35.88	8560	20240806	50.93	20150	-35.88	20240806	8560	50.93	20240806	20150	-35.88	20240806	8560	50.93	20240806	0.00	N	460470	500	74 억		3608	N	N	0	N	00	N
124	20240808	141202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13280	-80	5	-0.60	130567503980	9499352	40.65	12850	14550	12630	17360	9360	13360	13744.91	0.02	0	1108	17126	15242	14236	12352	11346	14740	11850	75	4000	500	9350	10	1	14965620	1987	0.00	0.00	12	63.47	0.00	0.00	20150	20240806	-34.09	8560	20240806	55.14	20150	-34.09	20240806	8560	55.14	20240806	20150	-34.09	20240806	8560	55.14	20240806	0.00	N	460470	500	74 억		3608	N	N	0	N	00	N
125	20240808	131200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13520	160	2	1.20	123719484470	8986671	38.46	12850	14550	12630	17360	9360	13360	13767.03	0.02	0	-201	17126	15242	14236	12352	11346	14740	11850	75	4000	500	9350	10	1	14965620	2023	0.00	0.00	12	60.05	0.00	0.00	20150	20240806	-32.90	8560	20240806	57.94	20150	-32.90	20240806	8560	57.94	20240806	20150	-32.90	20240806	8560	57.94	20240806	0.00	N	460470	500	74 억		3608	N	N	0	N	00	N
126	20240808	121202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13480	120	2	0.90	106646035110	7739517	33.12	12850	14550	12630	17360	9360	13360	13779.45	0.02	0	-128	17126	15242	14236	12352	11346	14740	11850	75	4000	500	9350	10	1	14965620	2017	0.00	0.00	12	51.72	0.00	0.00	20150	20240806	-33.10	8560	20240806	57.48	20150	-33.10	20240806	8560	57.48	20240806	20150	-33.10	20240806	8560	57.48	20240806	0.00	N	460470	500	74 억		3608	N	N	0	N	00	N
127	20240808	111202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13090	-270	5	-2.02	95039924580	6877214	29.43	12850	14550	12630	17360	9360	13360	13819.58	0.02	0	3842	17126	15242	14236	12352	11346	14740	11850	75	4000	500	9350	10	1	14965620	1959	0.00	0.00	12	45.95	0.00	0.00	20150	20240806	-35.04	8560	20240806	52.92	20150	-35.04	20240806	8560	52.92	20240806	20150	-35.04	20240806	8560	52.92	20240806	0.00	N	460470	500	74 억		3608	N	N	0	N	00	N
128	20240808	101155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14030	670	2	5.01	75976183010	5462790	23.38	12850	14550	12630	17360	9360	13360	13908.01	0.02	0	713	17126	15242	14236	12352	11346	14740	11850	75	4000	500	9350	10	1	14965620	2100	0.00	0.00	12	36.50	0.00	0.00	20150	20240806	-30.37	8560	20240806	63.90	20150	-30.37	20240806	8560	63.90	20240806	20150	-30.37	20240806	8560	63.90	20240806	0.00	N	460470	500	74 억		3608	N	N	0	N	00	N
129	20240808	091149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13060	-300	5	-2.25	6684747190	516055	2.21	12850	13260	12630	17360	9360	13360	12953.06	0.02	0	3105	17126	15242	14236	12352	11346	14740	11850	75	4000	500	9350	10	1	14965620	1955	0.00	0.00	12	3.45	0.00	0.00	20150	20240806	-35.19	8560	20240806	52.57	20150	-35.19	20240806	8560	52.57	20240806	20150	-35.19	20240806	8560	52.57	20240806	0.00	N	460470	500	74 억		3608	N	N	0	N	00	N