KissMeData/058110/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	160544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2510	-30	5	-1.18	365786720	145623	54.49	2540	2590	2480	3300	1780	2540	2511.88	0.35	0	16421	2840	2690	2605	2455	2370	2647	2412	80	760	500	1570	5	1	16050530	403	-2.50	0.74	12	0.91	-1004.00	3378.00	6270	20231207	-59.97	2165	20231024	15.94	4120	-39.08	20240222	2240	12.05	20240805	6270	-59.97	20231207	2165	15.94	20231024	3.28	N	058110	500	80 억		55976	N	N	0	N	00	N
3	20240830	150549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2530	-10	5	-0.39	353991930	140933	52.73	2540	2590	2480	3300	1780	2540	2511.77	0.35	0	16360	2840	2690	2605	2455	2370	2647	2412	80	760	500	1570	5	1	16050530	406	-2.52	0.75	12	0.88	-1004.00	3378.00	6270	20231207	-59.65	2165	20231024	16.86	4120	-38.59	20240222	2240	12.95	20240805	6270	-59.65	20231207	2165	16.86	20231024	3.28	N	058110	500	80 억		55976	N	N	0	N	00	N
4	20240830	140550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2505	-35	5	-1.38	200608220	79727	29.83	2540	2590	2485	3300	1780	2540	2516.19	0.35	0	16297	2840	2690	2605	2455	2370	2647	2412	80	760	500	1570	5	1	16050530	402	-2.50	0.74	12	0.50	-1004.00	3378.00	6270	20231207	-60.05	2165	20231024	15.70	4120	-39.20	20240222	2240	11.83	20240805	6270	-60.05	20231207	2165	15.70	20231024	3.28	N	058110	500	80 억		55976	N	N	0	N	00	N
5	20240830	130546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2525	-15	5	-0.59	128635015	50999	19.08	2540	2590	2485	3300	1780	2540	2522.30	0.35	0	6007	2840	2690	2605	2455	2370	2647	2412	80	760	500	1570	5	1	16050530	405	-2.51	0.75	12	0.32	-1004.00	3378.00	6270	20231207	-59.73	2165	20231024	16.63	4120	-38.71	20240222	2240	12.72	20240805	6270	-59.73	20231207	2165	16.63	20231024	3.28	N	058110	500	80 억		55976	N	N	0	N	00	N
6	20240830	120549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2510	-30	5	-1.18	114136495	45235	16.93	2540	2590	2485	3300	1780	2540	2523.19	0.35	0	4603	2840	2690	2605	2455	2370	2647	2412	80	760	500	1570	5	1	16050530	403	-2.50	0.74	12	0.28	-1004.00	3378.00	6270	20231207	-59.97	2165	20231024	15.94	4120	-39.08	20240222	2240	12.05	20240805	6270	-59.97	20231207	2165	15.94	20231024	3.28	N	058110	500	80 억		55976	N	N	0	N	00	N
7	20240830	110553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2505	-35	5	-1.38	73532745	29008	10.85	2540	2590	2485	3300	1780	2540	2534.91	0.35	0	3486	2840	2690	2605	2455	2370	2647	2412	80	760	500	1570	5	1	16050530	402	-2.50	0.74	12	0.18	-1004.00	3378.00	6270	20231207	-60.05	2165	20231024	15.70	4120	-39.20	20240222	2240	11.83	20240805	6270	-60.05	20231207	2165	15.70	20231024	3.28	N	058110	500	80 억		55976	N	N	0	N	00	N
8	20240830	100551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2550	10	2	0.39	39624930	15549	5.82	2540	2590	2485	3300	1780	2540	2548.39	0.35	0	4271	2840	2690	2605	2455	2370	2647	2412	80	760	500	1570	5	1	16050530	409	-2.54	0.75	12	0.10	-1004.00	3378.00	6270	20231207	-59.33	2165	20231024	17.78	4120	-38.11	20240222	2240	13.84	20240805	6270	-59.33	20231207	2165	17.78	20231024	3.28	N	058110	500	80 억		55976	N	N	0	N	00	N
9	20240830	090552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2535	-5	5	-0.20	6001040	2364	0.88	2540	2590	2485	3300	1780	2540	2538.51	0.35	0	574	2840	2690	2605	2455	2370	2647	2412	80	760	500	1570	5	1	16050530	407	-2.52	0.75	12	0.01	-1004.00	3378.00	6270	20231207	-59.57	2165	20231024	17.09	4120	-38.47	20240222	2240	13.17	20240805	6270	-59.57	20231207	2165	17.09	20231024	3.28	N	058110	500	80 억		55976	N	N	0	N	00	N
10	20240829	160552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2540	-250	5	-8.96	672812205	260310	74.73	2735	2755	2520	3625	1955	2790	2584.55	0.67	0	-52028	2943	2866	2788	2711	2633	2905	2750	80	835	500	1720	5	1	16050530	408	-2.53	0.75	12	1.62	-1004.00	3378.00	6270	20231207	-59.49	2165	20231024	17.32	4120	-38.35	20240222	2240	13.39	20240805	6270	-59.49	20231207	2165	17.32	20231024	3.26	N	058110	500	80 억		108004	N	N	0	N	00	N
11	20240829	150557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2565	-225	5	-8.06	611551455	236120	67.78	2735	2755	2535	3625	1955	2790	2589.87	0.67	0	-44155	2943	2866	2788	2711	2633	2905	2750	80	835	500	1720	5	1	16050530	412	-2.55	0.76	12	1.47	-1004.00	3378.00	6270	20231207	-59.09	2165	20231024	18.48	4120	-37.74	20240222	2240	14.51	20240805	6270	-59.09	20231207	2165	18.48	20231024	3.26	N	058110	500	80 억		108004	N	N	0	N	00	N
12	20240829	140559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2555	-235	5	-8.42	533969885	205655	59.04	2735	2755	2535	3625	1955	2790	2596.29	0.67	0	-46048	2943	2866	2788	2711	2633	2905	2750	80	835	500	1720	5	1	16050530	410	-2.54	0.76	12	1.28	-1004.00	3378.00	6270	20231207	-59.25	2165	20231024	18.01	4120	-37.99	20240222	2240	14.06	20240805	6270	-59.25	20231207	2165	18.01	20231024	3.26	N	058110	500	80 억		108004	N	N	0	N	00	N
13	20240829	130600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2545	-245	5	-8.78	504625190	194135	55.73	2735	2755	2535	3625	1955	2790	2599.20	0.67	0	-45921	2943	2866	2788	2711	2633	2905	2750	80	835	500	1720	5	1	16050530	408	-2.53	0.75	12	1.21	-1004.00	3378.00	6270	20231207	-59.41	2165	20231024	17.55	4120	-38.23	20240222	2240	13.62	20240805	6270	-59.41	20231207	2165	17.55	20231024	3.26	N	058110	500	80 억		108004	N	N	0	N	00	N
14	20240829	120555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2575	-215	5	-7.71	414390470	158900	45.62	2735	2755	2565	3625	1955	2790	2607.69	0.67	0	-38040	2943	2866	2788	2711	2633	2905	2750	80	835	500	1720	5	1	16050530	413	-2.56	0.76	12	0.99	-1004.00	3378.00	6270	20231207	-58.93	2165	20231024	18.94	4120	-37.50	20240222	2240	14.96	20240805	6270	-58.93	20231207	2165	18.94	20231024	3.26	N	058110	500	80 억		108004	N	N	0	N	00	N
15	20240829	110559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2565	-225	5	-8.06	365717635	140007	40.19	2735	2755	2565	3625	1955	2790	2611.94	0.67	0	-30322	2943	2866	2788	2711	2633	2905	2750	80	835	500	1720	5	1	16050530	412	-2.55	0.76	12	0.87	-1004.00	3378.00	6270	20231207	-59.09	2165	20231024	18.48	4120	-37.74	20240222	2240	14.51	20240805	6270	-59.09	20231207	2165	18.48	20231024	3.26	N	058110	500	80 억		108004	N	N	0	N	00	N
16	20240829	100555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2595	-195	5	-6.99	264809000	100947	28.98	2735	2755	2565	3625	1955	2790	2622.99	0.67	0	-19020	2943	2866	2788	2711	2633	2905	2750	80	835	500	1720	5	1	16050530	417	-2.58	0.77	12	0.63	-1004.00	3378.00	6270	20231207	-58.61	2165	20231024	19.86	4120	-37.01	20240222	2240	15.85	20240805	6270	-58.61	20231207	2165	19.86	20231024	3.26	N	058110	500	80 억		108004	N	N	0	N	00	N
17	20240829	090557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	-100	5	-3.58	34856645	12912	3.71	2735	2755	2660	3625	1955	2790	2698.46	0.67	0	914	2943	2866	2788	2711	2633	2905	2750	80	835	500	1720	5	1	16050530	432	-2.68	0.80	12	0.08	-1004.00	3378.00	6270	20231207	-57.10	2165	20231024	24.25	4120	-34.71	20240222	2240	20.09	20240805	6270	-57.10	20231207	2165	24.25	20231024	3.26	N	058110	500	80 억		108004	N	N	0	N	00	N
18	20240828	160539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2790	100	2	3.72	970367325	345762	99.97	2725	2865	2710	3495	1885	2690	2806.53	0.63	0	6974	2946	2817	2741	2612	2536	2780	2575	80	805	500	1660	5	1	16050530	448	-2.78	0.83	12	2.15	-1004.00	3378.00	6270	20231207	-55.50	2165	20231024	28.87	4120	-32.28	20240222	2240	24.55	20240805	6270	-55.50	20231207	2165	28.87	20231024	3.25	N	058110	500	80 억		101032	N	N	0	N	00	N
19	20240828	150543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	75	2	2.79	931723100	331864	95.95	2725	2865	2710	3495	1885	2690	2807.62	0.63	0	8332	2946	2817	2741	2612	2536	2780	2575	80	805	500	1660	5	1	16050530	444	-2.75	0.82	12	2.07	-1004.00	3378.00	6270	20231207	-55.90	2165	20231024	27.71	4120	-32.89	20240222	2240	23.44	20240805	6270	-55.90	20231207	2165	27.71	20231024	3.25	N	058110	500	80 억		101032	N	N	0	N	00	N
20	20240828	140546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	60	2	2.23	880245725	313242	90.56	2725	2865	2710	3495	1885	2690	2810.20	0.63	0	8253	2946	2817	2741	2612	2536	2780	2575	80	805	500	1660	5	1	16050530	441	-2.74	0.81	12	1.95	-1004.00	3378.00	6270	20231207	-56.14	2165	20231024	27.02	4120	-33.25	20240222	2240	22.77	20240805	6270	-56.14	20231207	2165	27.02	20231024	3.25	N	058110	500	80 억		101032	N	N	0	N	00	N
21	20240828	130544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	65	2	2.42	823208035	292452	84.55	2725	2865	2720	3495	1885	2690	2814.94	0.63	0	5358	2946	2817	2741	2612	2536	2780	2575	80	805	500	1660	5	1	16050530	442	-2.74	0.82	12	1.82	-1004.00	3378.00	6270	20231207	-56.06	2165	20231024	27.25	4120	-33.13	20240222	2240	22.99	20240805	6270	-56.06	20231207	2165	27.25	20231024	3.25	N	058110	500	80 억		101032	N	N	0	N	00	N
22	20240828	120541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	120	2	4.46	780307255	276998	80.09	2725	2865	2720	3495	1885	2690	2817.11	0.63	0	3748	2946	2817	2741	2612	2536	2780	2575	80	805	500	1660	5	1	16050530	451	-2.80	0.83	12	1.73	-1004.00	3378.00	6270	20231207	-55.18	2165	20231024	29.79	4120	-31.80	20240222	2240	25.45	20240805	6270	-55.18	20231207	2165	29.79	20231024	3.25	N	058110	500	80 억		101032	N	N	0	N	00	N
23	20240828	110542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2820	130	2	4.83	695995955	246663	71.32	2725	2865	2720	3495	1885	2690	2821.76	0.63	0	4132	2946	2817	2741	2612	2536	2780	2575	80	805	500	1660	5	1	16050530	453	-2.81	0.83	12	1.54	-1004.00	3378.00	6270	20231207	-55.02	2165	20231024	30.25	4120	-31.55	20240222	2240	25.89	20240805	6270	-55.02	20231207	2165	30.25	20231024	3.25	N	058110	500	80 억		101032	N	N	0	N	00	N
24	20240828	100606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2835	145	2	5.39	391299285	138956	40.18	2725	2865	2720	3495	1885	2690	2816.19	0.63	0	9487	2946	2817	2741	2612	2536	2780	2575	80	805	500	1660	5	1	16050530	455	-2.82	0.84	12	0.87	-1004.00	3378.00	6270	20231207	-54.78	2165	20231024	30.95	4120	-31.19	20240222	2240	26.56	20240805	6270	-54.78	20231207	2165	30.95	20231024	3.25	N	058110	500	80 억		101032	N	N	0	N	00	N
25	20240828	090551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2740	50	2	1.86	7497890	2742	0.79	2725	2750	2725	3495	1885	2690	2738.24	0.63	0	467	2946	2817	2741	2612	2536	2780	2575	80	805	500	1660	5	1	16050530	440	-2.73	0.81	12	0.02	-1004.00	3378.00	6270	20231207	-56.30	2165	20231024	26.56	4120	-33.50	20240222	2240	22.32	20240805	6270	-56.30	20231207	2165	26.56	20231024	3.25	N	058110	500	80 억		101032	N	N	0	N	00	N
26	20240827	160541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	-30	5	-1.10	954531300	343628	103.13	2720	2870	2665	3535	1905	2720	2777.83	0.77	0	-23496	2870	2795	2700	2625	2530	2832	2662	80	815	500	1680	5	1	16050530	432	-2.68	0.80	12	2.14	-1004.00	3378.00	6270	20231207	-57.10	2165	20231024	24.25	4120	-34.71	20240222	2240	20.09	20240805	6270	-57.10	20231207	2165	24.25	20231024	3.39	N	058110	500	80 억		124351	N	N	0	N	00	N
27	20240827	150542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2695	-25	5	-0.92	928097255	333796	100.17	2720	2870	2665	3535	1905	2720	2780.45	0.77	0	-23460	2870	2795	2700	2625	2530	2832	2662	80	815	500	1680	5	1	16050530	433	-2.68	0.80	12	2.08	-1004.00	3378.00	6270	20231207	-57.02	2165	20231024	24.48	4120	-34.59	20240222	2240	20.31	20240805	6270	-57.02	20231207	2165	24.48	20231024	3.39	N	058110	500	80 억		124351	N	N	0	N	00	N
28	20240827	140544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	10	2	0.37	872195810	313144	93.98	2720	2870	2665	3535	1905	2720	2785.30	0.77	0	-24232	2870	2795	2700	2625	2530	2832	2662	80	815	500	1680	5	1	16050530	438	-2.72	0.81	12	1.95	-1004.00	3378.00	6270	20231207	-56.46	2165	20231024	26.10	4120	-33.74	20240222	2240	21.88	20240805	6270	-56.46	20231207	2165	26.10	20231024	3.39	N	058110	500	80 억		124351	N	N	0	N	00	N
29	20240827	130546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	30	2	1.10	830340775	297720	89.35	2720	2870	2665	3535	1905	2720	2789.02	0.77	0	-25401	2870	2795	2700	2625	2530	2832	2662	80	815	500	1680	5	1	16050530	441	-2.74	0.81	12	1.85	-1004.00	3378.00	6270	20231207	-56.14	2165	20231024	27.02	4120	-33.25	20240222	2240	22.77	20240805	6270	-56.14	20231207	2165	27.02	20231024	3.39	N	058110	500	80 억		124351	N	N	0	N	00	N
30	20240827	120547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2695	-25	5	-0.92	791778765	283662	85.13	2720	2870	2665	3535	1905	2720	2791.29	0.77	0	-17902	2870	2795	2700	2625	2530	2832	2662	80	815	500	1680	5	1	16050530	433	-2.68	0.80	12	1.77	-1004.00	3378.00	6270	20231207	-57.02	2165	20231024	24.48	4120	-34.59	20240222	2240	20.31	20240805	6270	-57.02	20231207	2165	24.48	20231024	3.39	N	058110	500	80 억		124351	N	N	0	N	00	N
31	20240827	110544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	60	2	2.21	692946370	247245	74.20	2720	2870	2720	3535	1905	2720	2802.69	0.77	0	-20233	2870	2795	2700	2625	2530	2832	2662	80	815	500	1680	5	1	16050530	446	-2.77	0.82	12	1.54	-1004.00	3378.00	6270	20231207	-55.66	2165	20231024	28.41	4120	-32.52	20240222	2240	24.11	20240805	6270	-55.66	20231207	2165	28.41	20231024	3.39	N	058110	500	80 억		124351	N	N	0	N	00	N
32	20240827	100542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	60	2	2.21	563273625	200917	60.30	2720	2870	2720	3535	1905	2720	2803.54	0.77	0	-3623	2870	2795	2700	2625	2530	2832	2662	80	815	500	1680	5	1	16050530	446	-2.77	0.82	12	1.25	-1004.00	3378.00	6270	20231207	-55.66	2165	20231024	28.41	4120	-32.52	20240222	2240	24.11	20240805	6270	-55.66	20231207	2165	28.41	20231024	3.39	N	058110	500	80 억		124351	N	N	0	N	00	N
33	20240827	090542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2790	70	2	2.57	120991895	43708	13.12	2720	2825	2720	3535	1905	2720	2768.27	0.77	0	14889	2870	2795	2700	2625	2530	2832	2662	80	815	500	1680	5	1	16050530	448	-2.78	0.83	12	0.27	-1004.00	3378.00	6270	20231207	-55.50	2165	20231024	28.87	4120	-32.28	20240222	2240	24.55	20240805	6270	-55.50	20231207	2165	28.87	20231024	3.39	N	058110	500	80 억		124351	N	N	0	N	00	N
34	20240826	160535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	-65	5	-2.33	884338585	329924	66.38	2700	2775	2605	3620	1950	2785	2680.07	0.75	0	4208	3155	2970	2875	2690	2595	2922	2642	80	835	500	1720	5	1	16050530	437	-2.71	0.81	12	2.06	-1004.00	3378.00	6270	20231207	-56.62	2165	20231024	25.64	4120	-33.98	20240222	2240	21.43	20240805	6270	-56.62	20231207	2165	25.64	20231024	3.37	N	058110	500	80 억		120481	N	N	0	N	00	N
35	20240826	150539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	-95	5	-3.41	833220645	311083	62.59	2700	2775	2605	3620	1950	2785	2678.35	0.75	0	4282	3155	2970	2875	2690	2595	2922	2642	80	835	500	1720	5	1	16050530	432	-2.68	0.80	12	1.94	-1004.00	3378.00	6270	20231207	-57.10	2165	20231024	24.25	4120	-34.71	20240222	2240	20.09	20240805	6270	-57.10	20231207	2165	24.25	20231024	3.37	N	058110	500	80 억		120481	N	N	0	N	00	N
36	20240826	140541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	-95	5	-3.41	729316220	272481	54.82	2700	2775	2605	3620	1950	2785	2676.46	0.75	0	-560	3155	2970	2875	2690	2595	2922	2642	80	835	500	1720	5	1	16050530	432	-2.68	0.80	12	1.70	-1004.00	3378.00	6270	20231207	-57.10	2165	20231024	24.25	4120	-34.71	20240222	2240	20.09	20240805	6270	-57.10	20231207	2165	24.25	20231024	3.37	N	058110	500	80 억		120481	N	N	0	N	00	N
37	20240826	130544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2625	-160	5	-5.75	631697600	236025	47.49	2700	2775	2605	3620	1950	2785	2676.26	0.75	0	9808	3155	2970	2875	2690	2595	2922	2642	80	835	500	1720	5	1	16050530	421	-2.61	0.78	12	1.47	-1004.00	3378.00	6270	20231207	-58.13	2165	20231024	21.25	4120	-36.29	20240222	2240	17.19	20240805	6270	-58.13	20231207	2165	21.25	20231024	3.37	N	058110	500	80 억		120481	N	N	0	N	00	N
38	20240826	120539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2650	-135	5	-4.85	509705240	189578	38.14	2700	2775	2645	3620	1950	2785	2688.48	0.75	0	16651	3155	2970	2875	2690	2595	2922	2642	80	835	500	1720	5	1	16050530	425	-2.64	0.78	12	1.18	-1004.00	3378.00	6270	20231207	-57.74	2165	20231024	22.40	4120	-35.68	20240222	2240	18.30	20240805	6270	-57.74	20231207	2165	22.40	20231024	3.37	N	058110	500	80 억		120481	N	N	0	N	00	N
39	20240826	110540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2685	-100	5	-3.59	371739235	137638	27.69	2700	2775	2655	3620	1950	2785	2700.66	0.75	0	-8159	3155	2970	2875	2690	2595	2922	2642	80	835	500	1720	5	1	16050530	431	-2.67	0.79	12	0.86	-1004.00	3378.00	6270	20231207	-57.18	2165	20231024	24.02	4120	-34.83	20240222	2240	19.87	20240805	6270	-57.18	20231207	2165	24.02	20231024	3.37	N	058110	500	80 억		120481	N	N	0	N	00	N
40	20240826	100543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2705	-80	5	-2.87	277536640	102656	20.65	2700	2775	2655	3620	1950	2785	2703.32	0.75	0	-15523	3155	2970	2875	2690	2595	2922	2642	80	835	500	1720	5	1	16050530	434	-2.69	0.80	12	0.64	-1004.00	3378.00	6270	20231207	-56.86	2165	20231024	24.94	4120	-34.34	20240222	2240	20.76	20240805	6270	-56.86	20231207	2165	24.94	20231024	3.37	N	058110	500	80 억		120481	N	N	0	N	00	N
41	20240826	090540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2735	-50	5	-1.80	41200740	15168	3.05	2700	2750	2700	3620	1950	2785	2714.91	0.75	0	1310	3155	2970	2875	2690	2595	2922	2642	80	835	500	1720	5	1	16050530	439	-2.72	0.81	12	0.09	-1004.00	3378.00	6270	20231207	-56.38	2165	20231024	26.33	4120	-33.62	20240222	2240	22.10	20240805	6270	-56.38	20231207	2165	26.33	20231024	3.37	N	058110	500	80 억		120481	N	N	0	N	00	N
42	20240823	160537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	-265	5	-8.69	1406404430	490554	79.15	2915	3060	2780	3965	2135	3050	2867.29	0.56	0	30613	3356	3202	3081	2927	2806	3142	2867	80	915	500	1890	5	1	16050530	447	-2.77	0.82	12	3.06	-1004.00	3378.00	6270	20231207	-55.58	2165	20231024	28.64	4120	-32.40	20240222	2240	24.33	20240805	6270	-55.58	20231207	2165	28.64	20231024	3.44	N	058110	500	80 억		89683	N	N	0	N	00	N
43	20240823	150540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	-250	5	-8.20	1346263835	469004	75.67	2915	3060	2780	3965	2135	3050	2870.47	0.56	0	31709	3356	3202	3081	2927	2806	3142	2867	80	915	500	1890	5	1	16050530	449	-2.79	0.83	12	2.92	-1004.00	3378.00	6270	20231207	-55.34	2165	20231024	29.33	4120	-32.04	20240222	2240	25.00	20240805	6270	-55.34	20231207	2165	29.33	20231024	3.44	N	058110	500	80 억		89683	N	N	0	N	00	N
44	20240823	140540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2805	-245	5	-8.03	1130947600	392181	63.28	2915	3060	2795	3965	2135	3050	2883.74	0.56	0	25176	3356	3202	3081	2927	2806	3142	2867	80	915	500	1890	5	1	16050530	450	-2.79	0.83	12	2.44	-1004.00	3378.00	6270	20231207	-55.26	2165	20231024	29.56	4120	-31.92	20240222	2240	25.22	20240805	6270	-55.26	20231207	2165	29.56	20231024	3.44	N	058110	500	80 억		89683	N	N	0	N	00	N
45	20240823	130540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	-210	5	-6.89	1010630890	349413	56.38	2915	3060	2815	3965	2135	3050	2892.37	0.56	0	26946	3356	3202	3081	2927	2806	3142	2867	80	915	500	1890	5	1	16050530	456	-2.83	0.84	12	2.18	-1004.00	3378.00	6270	20231207	-54.70	2165	20231024	31.18	4120	-31.07	20240222	2240	26.79	20240805	6270	-54.70	20231207	2165	31.18	20231024	3.44	N	058110	500	80 억		89683	N	N	0	N	00	N
46	20240823	120538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	-220	5	-7.21	932808400	321906	51.94	2915	3060	2825	3965	2135	3050	2897.77	0.56	0	23152	3356	3202	3081	2927	2806	3142	2867	80	915	500	1890	5	1	16050530	454	-2.82	0.84	12	2.01	-1004.00	3378.00	6270	20231207	-54.86	2165	20231024	30.72	4120	-31.31	20240222	2240	26.34	20240805	6270	-54.86	20231207	2165	30.72	20231024	3.44	N	058110	500	80 억		89683	N	N	0	N	00	N
47	20240823	110539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	-210	5	-6.89	842175840	290040	46.80	2915	3060	2825	3965	2135	3050	2903.65	0.56	0	21959	3356	3202	3081	2927	2806	3142	2867	80	915	500	1890	5	1	16050530	456	-2.83	0.84	12	1.81	-1004.00	3378.00	6270	20231207	-54.70	2165	20231024	31.18	4120	-31.07	20240222	2240	26.79	20240805	6270	-54.70	20231207	2165	31.18	20231024	3.44	N	058110	500	80 억		89683	N	N	0	N	00	N
48	20240823	100538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	-165	5	-5.41	576158920	196630	31.73	2915	3060	2860	3965	2135	3050	2930.17	0.56	0	12312	3356	3202	3081	2927	2806	3142	2867	80	915	500	1890	5	1	16050530	463	-2.87	0.85	12	1.23	-1004.00	3378.00	6270	20231207	-53.99	2165	20231024	33.26	4120	-29.98	20240222	2240	28.79	20240805	6270	-53.99	20231207	2165	33.26	20231024	3.44	N	058110	500	80 억		89683	N	N	0	N	00	N
49	20240823	090540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	-65	5	-2.13	115757875	39218	6.33	2915	3030	2915	3965	2135	3050	2951.65	0.56	0	8553	3356	3202	3081	2927	2806	3142	2867	80	915	500	1890	5	1	16050530	479	-2.97	0.88	12	0.24	-1004.00	3378.00	6270	20231207	-52.39	2165	20231024	37.88	4120	-27.55	20240222	2240	33.26	20240805	6270	-52.39	20231207	2165	37.88	20231024	3.44	N	058110	500	80 억		89683	N	N	0	N	00	N
50	20240822	160536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3050	-110	5	-3.48	1859901050	608369	51.68	3160	3235	2960	4105	2215	3160	3056.97	0.42	0	21693	3873	3516	3318	2961	2763	3417	2862	80	945	500	1950	5	1	16050530	490	-3.04	0.90	12	3.79	-1004.00	3378.00	6270	20231207	-51.36	2165	20231024	40.88	4120	-25.97	20240222	2240	36.16	20240805	6270	-51.36	20231207	2165	40.88	20231024	3.54	N	058110	500	80 억		68167	N	N	0	N	00	N
51	20240822	150540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3085	-75	5	-2.37	1731344810	566722	48.14	3160	3235	2960	4105	2215	3160	3054.76	0.42	0	18123	3873	3516	3318	2961	2763	3417	2862	80	945	500	1950	5	1	16050530	495	-3.07	0.91	12	3.53	-1004.00	3378.00	6270	20231207	-50.80	2165	20231024	42.49	4120	-25.12	20240222	2240	37.72	20240805	6270	-50.80	20231207	2165	42.49	20231024	3.54	N	058110	500	80 억		68167	N	N	0	N	00	N
52	20240822	140541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3095	-65	5	-2.06	1465757435	480354	40.80	3160	3235	2960	4105	2215	3160	3051.10	0.42	0	14068	3873	3516	3318	2961	2763	3417	2862	80	945	500	1950	5	1	16050530	497	-3.08	0.92	12	2.99	-1004.00	3378.00	6270	20231207	-50.64	2165	20231024	42.96	4120	-24.88	20240222	2240	38.17	20240805	6270	-50.64	20231207	2165	42.96	20231024	3.54	N	058110	500	80 억		68167	N	N	0	N	00	N
53	20240822	130541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	-160	5	-5.06	1198685445	392633	33.35	3160	3235	2960	4105	2215	3160	3052.57	0.42	0	4487	3873	3516	3318	2961	2763	3417	2862	80	945	500	1950	5	1	16050530	482	-2.99	0.89	12	2.45	-1004.00	3378.00	6270	20231207	-52.15	2165	20231024	38.57	4120	-27.18	20240222	2240	33.93	20240805	6270	-52.15	20231207	2165	38.57	20231024	3.54	N	058110	500	80 억		68167	N	N	0	N	00	N
54	20240822	120544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	-170	5	-5.38	1118126585	365689	31.06	3160	3235	2960	4105	2215	3160	3057.21	0.42	0	6057	3873	3516	3318	2961	2763	3417	2862	80	945	500	1950	5	1	16050530	480	-2.98	0.89	12	2.28	-1004.00	3378.00	6270	20231207	-52.31	2165	20231024	38.11	4120	-27.43	20240222	2240	33.48	20240805	6270	-52.31	20231207	2165	38.11	20231024	3.54	N	058110	500	80 억		68167	N	N	0	N	00	N
55	20240822	110538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	-150	5	-4.75	1014557115	331147	28.13	3160	3235	2960	4105	2215	3160	3063.37	0.42	0	19366	3873	3516	3318	2961	2763	3417	2862	80	945	500	1950	5	1	16050530	483	-3.00	0.89	12	2.06	-1004.00	3378.00	6270	20231207	-51.99	2165	20231024	39.03	4120	-26.94	20240222	2240	34.38	20240805	6270	-51.99	20231207	2165	39.03	20231024	3.54	N	058110	500	80 억		68167	N	N	0	N	00	N
56	20240822	100538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	-145	5	-4.59	748234140	242127	20.57	3160	3235	3015	4105	2215	3160	3089.86	0.42	0	6717	3873	3516	3318	2961	2763	3417	2862	80	945	500	1950	5	1	16050530	484	-3.00	0.89	12	1.51	-1004.00	3378.00	6270	20231207	-51.91	2165	20231024	39.26	4120	-26.82	20240222	2240	34.60	20240805	6270	-51.91	20231207	2165	39.26	20231024	3.54	N	058110	500	80 억		68167	N	N	0	N	00	N
57	20240822	090539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	-85	5	-2.69	149228770	48145	4.09	3160	3160	3050	4105	2215	3160	3097.81	0.42	0	888	3873	3516	3318	2961	2763	3417	2862	80	945	500	1950	5	1	16050530	494	-3.06	0.91	12	0.30	-1004.00	3378.00	6270	20231207	-50.96	2165	20231024	42.03	4120	-25.36	20240222	2240	37.28	20240805	6270	-50.96	20231207	2165	42.03	20231024	3.54	N	058110	500	80 억		68167	N	N	0	N	00	N
58	20240821	160535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	-515	5	-14.01	3890185585	1157847	46.99	3675	3675	3120	4775	2575	3675	3357.50	0.39	0	5307	4175	3925	3715	3465	3255	3820	3360	80	1100	500	2270	5	1	16050530	507	-3.15	0.94	12	7.21	-1004.00	3378.00	6270	20231207	-49.60	2165	20231024	45.96	4120	-23.30	20240222	2240	41.07	20240805	6270	-49.60	20231207	2165	45.96	20231024	3.57	N	058110	500	80 억		62280	N	N	0	N	00	N
59	20240821	150542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	-525	5	-14.29	3752434635	1114068	45.21	3675	3675	3145	4775	2575	3675	3365.59	0.39	0	3046	4175	3925	3715	3465	3255	3820	3360	80	1100	500	2270	5	1	16050530	506	-3.14	0.93	12	6.94	-1004.00	3378.00	6270	20231207	-49.76	2165	20231024	45.50	4120	-23.54	20240222	2240	40.62	20240805	6270	-49.76	20231207	2165	45.50	20231024	3.57	N	058110	500	80 억		62280	N	N	0	N	00	N
60	20240821	140537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3215	-460	5	-12.52	3399416415	1002847	40.70	3675	3675	3180	4775	2575	3675	3387.04	0.39	0	9564	4175	3925	3715	3465	3255	3820	3360	80	1100	500	2270	5	1	16050530	516	-3.20	0.95	12	6.25	-1004.00	3378.00	6270	20231207	-48.72	2165	20231024	48.50	4120	-21.97	20240222	2240	43.53	20240805	6270	-48.72	20231207	2165	48.50	20231024	3.57	N	058110	500	80 억		62280	N	N	0	N	00	N
61	20240821	130541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3305	-370	5	-10.07	2765685400	806783	32.74	3675	3675	3300	4775	2575	3675	3425.10	0.39	0	-28121	4175	3925	3715	3465	3255	3820	3360	80	1100	500	2270	5	1	16050530	530	-3.29	0.98	12	5.03	-1004.00	3378.00	6270	20231207	-47.29	2165	20231024	52.66	4120	-19.78	20240222	2240	47.54	20240805	6270	-47.29	20231207	2165	52.66	20231024	3.57	N	058110	500	80 억		62280	N	N	0	N	00	N
62	20240821	120542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3305	-370	5	-10.07	2497824875	725938	29.46	3675	3675	3305	4775	2575	3675	3437.72	0.39	0	-34500	4175	3925	3715	3465	3255	3820	3360	80	1100	500	2270	5	1	16050530	530	-3.29	0.98	12	4.52	-1004.00	3378.00	6270	20231207	-47.29	2165	20231024	52.66	4120	-19.78	20240222	2240	47.54	20240805	6270	-47.29	20231207	2165	52.66	20231024	3.57	N	058110	500	80 억		62280	N	N	0	N	00	N
63	20240821	110536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3365	-310	5	-8.44	1987351805	572652	23.24	3675	3675	3350	4775	2575	3675	3466.98	0.39	0	-26233	4175	3925	3715	3465	3255	3820	3360	80	1100	500	2270	5	1	16050530	540	-3.35	1.00	12	3.57	-1004.00	3378.00	6270	20231207	-46.33	2165	20231024	55.43	4120	-18.33	20240222	2240	50.22	20240805	6270	-46.33	20231207	2165	55.43	20231024	3.57	N	058110	500	80 억		62280	N	N	0	N	00	N
64	20240821	100541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3415	-260	5	-7.07	1642705615	470680	19.10	3675	3675	3350	4775	2575	3675	3486.26	0.39	0	-26589	4175	3925	3715	3465	3255	3820	3360	80	1100	500	2270	5	1	16050530	548	-3.40	1.01	12	2.93	-1004.00	3378.00	6270	20231207	-45.53	2165	20231024	57.74	4120	-17.11	20240222	2240	52.46	20240805	6270	-45.53	20231207	2165	57.74	20231024	3.57	N	058110	500	80 억		62280	N	N	0	N	00	N
65	20240821	090538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3595	-80	5	-2.18	294396330	81450	3.31	3675	3675	3515	4775	2575	3675	3606.45	0.39	0	3293	4175	3925	3715	3465	3255	3820	3360	80	1100	500	2270	5	1	16050530	577	-3.58	1.06	12	0.51	-1004.00	3378.00	6270	20231207	-42.66	2165	20231024	66.05	4120	-12.74	20240222	2240	60.49	20240805	6270	-42.66	20231207	2165	66.05	20231024	3.57	N	058110	500	80 억		62280	N	N	0	N	00	N
66	20240820	160531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3675	-100	5	-2.65	8921452430	2424394	47.91	3955	3965	3505	4905	2645	3775	3679.88	0.99	0	-106127	4111	3942	3621	3452	3131	4027	3537	80	1130	500	2340	5	1	16050530	590	-3.66	1.09	12	15.10	-1004.00	3378.00	6270	20231207	-41.39	2165	20231024	69.75	4120	-10.80	20240222	2240	64.06	20240805	6270	-41.39	20231207	2165	69.75	20231024	3.38	N	058110	500	80 억		158927	N	N	0	N	00	N
67	20240820	150537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3680	-95	5	-2.52	8650688995	2350920	46.46	3955	3965	3505	4905	2645	3775	3679.70	0.99	0	-97997	4111	3942	3621	3452	3131	4027	3537	80	1130	500	2340	5	1	16050530	591	-3.67	1.09	12	14.65	-1004.00	3378.00	6270	20231207	-41.31	2165	20231024	69.98	4120	-10.68	20240222	2240	64.29	20240805	6270	-41.31	20231207	2165	69.98	20231024	3.38	N	058110	500	80 억		158927	N	N	0	N	00	N
68	20240820	140537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3690	-85	5	-2.25	8134281410	2211116	43.70	3955	3965	3505	4905	2645	3775	3678.81	0.99	0	-79774	4111	3942	3621	3452	3131	4027	3537	80	1130	500	2340	5	1	16050530	592	-3.68	1.09	12	13.78	-1004.00	3378.00	6270	20231207	-41.15	2165	20231024	70.44	4120	-10.44	20240222	2240	64.73	20240805	6270	-41.15	20231207	2165	70.44	20231024	3.38	N	058110	500	80 억		158927	N	N	0	N	00	N
69	20240820	130537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3665	-110	5	-2.91	7339669925	1996533	39.46	3955	3965	3505	4905	2645	3775	3676.21	0.99	0	-56679	4111	3942	3621	3452	3131	4027	3537	80	1130	500	2340	5	1	16050530	588	-3.65	1.08	12	12.44	-1004.00	3378.00	6270	20231207	-41.55	2165	20231024	69.28	4120	-11.04	20240222	2240	63.62	20240805	6270	-41.55	20231207	2165	69.28	20231024	3.38	N	058110	500	80 억		158927	N	N	0	N	00	N
70	20240820	120538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3595	-180	5	-4.77	6268452540	1706357	33.72	3955	3965	3505	4905	2645	3775	3673.59	0.99	0	-101870	4111	3942	3621	3452	3131	4027	3537	80	1130	500	2340	5	1	16050530	577	-3.58	1.06	12	10.63	-1004.00	3378.00	6270	20231207	-42.66	2165	20231024	66.05	4120	-12.74	20240222	2240	60.49	20240805	6270	-42.66	20231207	2165	66.05	20231024	3.38	N	058110	500	80 억		158927	N	N	0	N	00	N
71	20240820	110535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3625	-150	5	-3.97	5749463590	1562256	30.87	3955	3965	3505	4905	2645	3775	3680.23	0.99	0	-97154	4111	3942	3621	3452	3131	4027	3537	80	1130	500	2340	5	1	16050530	582	-3.61	1.07	12	9.73	-1004.00	3378.00	6270	20231207	-42.19	2165	20231024	67.44	4120	-12.01	20240222	2240	61.83	20240805	6270	-42.19	20231207	2165	67.44	20231024	3.38	N	058110	500	80 억		158927	N	N	0	N	00	N
72	20240820	100533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3570	-205	5	-5.43	4149318470	1122544	22.18	3955	3965	3505	4905	2645	3775	3696.35	0.99	0	-32678	4111	3942	3621	3452	3131	4027	3537	80	1130	500	2340	5	1	16050530	573	-3.56	1.06	12	6.99	-1004.00	3378.00	6270	20231207	-43.06	2165	20231024	64.90	4120	-13.35	20240222	2240	59.38	20240805	6270	-43.06	20231207	2165	64.90	20231024	3.38	N	058110	500	80 억		158927	N	N	0	N	00	N
73	20240820	090535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3630	-145	5	-3.84	2088309110	549976	10.87	3955	3965	3580	4905	2645	3775	3797.09	0.99	0	-33701	4111	3942	3621	3452	3131	4027	3537	80	1130	500	2340	5	1	16050530	583	-3.62	1.07	12	3.43	-1004.00	3378.00	6270	20231207	-42.11	2165	20231024	67.67	4120	-11.89	20240222	2240	62.05	20240805	6270	-42.11	20231207	2165	67.67	20231024	3.38	N	058110	500	80 억		158927	N	N	0	N	00	N
74	20240819	160528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3775	455	2	13.70	16710695235	4590857	246.14	3370	3790	3300	4315	2325	3320	3639.09	0.94	0	18624	3736	3527	3371	3162	3006	3632	3267	80	995	500	2050	5	1	16050530	606	-3.76	1.12	12	28.60	-1004.00	3378.00	6270	20231207	-39.79	2165	20231024	74.36	4120	-8.37	20240222	2240	68.53	20240805	6270	-39.79	20231207	2165	74.36	20231024	3.48	N	058110	500	80 억		150978	N	N	0	N	00	N
75	20240819	150532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3695	375	2	11.30	15446349120	4253347	228.04	3370	3790	3300	4315	2325	3320	3631.58	0.94	0	14186	3736	3527	3371	3162	3006	3632	3267	80	995	500	2050	5	1	16050530	593	-3.68	1.09	12	26.50	-1004.00	3378.00	6270	20231207	-41.07	2165	20231024	70.67	4120	-10.32	20240222	2240	64.96	20240805	6270	-41.07	20231207	2165	70.67	20231024	3.48	N	058110	500	80 억		150978	N	N	0	N	00	N
76	20240819	140534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3700	380	2	11.45	13236144490	3659692	196.22	3370	3790	3300	4315	2325	3320	3616.74	0.94	0	-11493	3736	3527	3371	3162	3006	3632	3267	80	995	500	2050	5	1	16050530	594	-3.69	1.10	12	22.80	-1004.00	3378.00	6270	20231207	-40.99	2165	20231024	70.90	4120	-10.19	20240222	2240	65.18	20240805	6270	-40.99	20231207	2165	70.90	20231024	3.48	N	058110	500	80 억		150978	N	N	0	N	00	N
77	20240819	130531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3635	315	2	9.49	9351084800	2614416	140.17	3370	3700	3300	4315	2325	3320	3576.74	0.94	0	15801	3736	3527	3371	3162	3006	3632	3267	80	995	500	2050	5	1	16050530	583	-3.62	1.08	12	16.29	-1004.00	3378.00	6270	20231207	-42.03	2165	20231024	67.90	4120	-11.77	20240222	2240	62.28	20240805	6270	-42.03	20231207	2165	67.90	20231024	3.48	N	058110	500	80 억		150978	N	N	0	N	00	N
78	20240819	120531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	280	2	8.43	8129556315	2279204	122.20	3370	3700	3300	4315	2325	3320	3566.84	0.94	0	-9070	3736	3527	3371	3162	3006	3632	3267	80	995	500	2050	5	1	16050530	578	-3.59	1.07	12	14.20	-1004.00	3378.00	6270	20231207	-42.58	2165	20231024	66.28	4120	-12.62	20240222	2240	60.71	20240805	6270	-42.58	20231207	2165	66.28	20231024	3.48	N	058110	500	80 억		150978	N	N	0	N	00	N
79	20240819	110532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3590	270	2	8.13	7398152130	2076684	111.34	3370	3700	3300	4315	2325	3320	3562.48	0.94	0	-37829	3736	3527	3371	3162	3006	3632	3267	80	995	500	2050	5	1	16050530	576	-3.58	1.06	12	12.94	-1004.00	3378.00	6270	20231207	-42.74	2165	20231024	65.82	4120	-12.86	20240222	2240	60.27	20240805	6270	-42.74	20231207	2165	65.82	20231024	3.48	N	058110	500	80 억		150978	N	N	0	N	00	N
80	20240819	100532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3530	210	2	6.33	3203816195	921968	49.43	3370	3585	3300	4315	2325	3320	3474.98	0.94	0	49211	3736	3527	3371	3162	3006	3632	3267	80	995	500	2050	5	1	16050530	567	-3.52	1.04	12	5.74	-1004.00	3378.00	6270	20231207	-43.70	2165	20231024	63.05	4120	-14.32	20240222	2240	57.59	20240805	6270	-43.70	20231207	2165	63.05	20231024	3.48	N	058110	500	80 억		150978	N	N	0	N	00	N
81	20240819	090532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3315	-5	5	-0.15	302920940	90230	4.84	3370	3420	3300	4315	2325	3320	3357.21	0.94	0	-18748	3736	3527	3371	3162	3006	3632	3267	80	995	500	2050	5	1	16050530	532	-3.30	0.98	12	0.56	-1004.00	3378.00	6270	20231207	-47.13	2165	20231024	53.12	4120	-19.54	20240222	2240	47.99	20240805	6270	-47.13	20231207	2165	53.12	20231024	3.48	N	058110	500	80 억		150978	N	N	0	N	00	N
82	20240816	160527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3320	30	2	0.91	6261004745	1846964	74.15	3290	3580	3215	4275	2305	3290	3390.56	0.67	0	46338	3730	3510	3270	3050	2810	3620	3160	80	985	500	2030	5	1	16050530	533	-3.31	0.98	12	11.51	-1004.00	3378.00	6270	20231207	-47.05	2165	20231024	53.35	4120	-19.42	20240222	2240	48.21	20240805	6270	-47.05	20231207	2165	53.35	20231024	3.50	N	058110	500	80 억		107877	N	N	0	N	00	N
83	20240816	150529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3345	55	2	1.67	6069338820	1789381	71.84	3290	3580	3215	4275	2305	3290	3392.56	0.67	0	56064	3730	3510	3270	3050	2810	3620	3160	80	985	500	2030	5	1	16050530	537	-3.33	0.99	12	11.15	-1004.00	3378.00	6270	20231207	-46.65	2165	20231024	54.50	4120	-18.81	20240222	2240	49.33	20240805	6270	-46.65	20231207	2165	54.50	20231024	3.50	N	058110	500	80 억		107877	N	N	0	N	00	N
84	20240816	140531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3395	105	2	3.19	5722102365	1685673	67.68	3290	3580	3215	4275	2305	3290	3395.31	0.67	0	62493	3730	3510	3270	3050	2810	3620	3160	80	985	500	2030	5	1	16050530	545	-3.38	1.01	12	10.50	-1004.00	3378.00	6270	20231207	-45.85	2165	20231024	56.81	4120	-17.60	20240222	2240	51.56	20240805	6270	-45.85	20231207	2165	56.81	20231024	3.50	N	058110	500	80 억		107877	N	N	0	N	00	N
85	20240816	130532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3425	135	2	4.10	5172979100	1523602	61.17	3290	3580	3215	4275	2305	3290	3396.07	0.67	0	29252	3730	3510	3270	3050	2810	3620	3160	80	985	500	2030	5	1	16050530	550	-3.41	1.01	12	9.49	-1004.00	3378.00	6270	20231207	-45.37	2165	20231024	58.20	4120	-16.87	20240222	2240	52.90	20240805	6270	-45.37	20231207	2165	58.20	20231024	3.50	N	058110	500	80 억		107877	N	N	0	N	00	N
86	20240816	120530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3435	145	2	4.41	4772086205	1406328	56.46	3290	3580	3215	4275	2305	3290	3394.19	0.67	0	18414	3730	3510	3270	3050	2810	3620	3160	80	985	500	2030	5	1	16050530	551	-3.42	1.02	12	8.76	-1004.00	3378.00	6270	20231207	-45.22	2165	20231024	58.66	4120	-16.63	20240222	2240	53.35	20240805	6270	-45.22	20231207	2165	58.66	20231024	3.50	N	058110	500	80 억		107877	N	N	0	N	00	N
87	20240816	110532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3385	95	2	2.89	2979453680	888292	35.66	3290	3480	3215	4275	2305	3290	3355.03	0.67	0	19422	3730	3510	3270	3050	2810	3620	3160	80	985	500	2030	5	1	16050530	543	-3.37	1.00	12	5.53	-1004.00	3378.00	6270	20231207	-46.01	2165	20231024	56.35	4120	-17.84	20240222	2240	51.12	20240805	6270	-46.01	20231207	2165	56.35	20231024	3.50	N	058110	500	80 억		107877	N	N	0	N	00	N
88	20240816	100528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3340	50	2	1.52	1597084750	482578	19.38	3290	3425	3215	4275	2305	3290	3309.99	0.67	0	5219	3730	3510	3270	3050	2810	3620	3160	80	985	500	2030	5	1	16050530	536	-3.33	0.99	12	3.01	-1004.00	3378.00	6270	20231207	-46.73	2165	20231024	54.27	4120	-18.93	20240222	2240	49.11	20240805	6270	-46.73	20231207	2165	54.27	20231024	3.50	N	058110	500	80 억		107877	N	N	0	N	00	N
89	20240816	090530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3380	90	2	2.74	395775220	119060	4.78	3290	3380	3280	4275	2305	3290	3328.04	0.67	0	-24933	3730	3510	3270	3050	2810	3620	3160	80	985	500	2030	5	1	16050530	543	-3.37	1.00	12	0.74	-1004.00	3378.00	6270	20231207	-46.09	2165	20231024	56.12	4120	-17.96	20240222	2240	50.89	20240805	6270	-46.09	20231207	2165	56.12	20231024	3.50	N	058110	500	80 억		107877	N	N	0	N	00	N
90	20240814	160531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3290	215	2	6.99	8099522495	2454300	321.71	3175	3490	3030	3995	2155	3075	3300.25	0.77	0	-10956	3445	3260	3140	2955	2835	3200	2895	80	920	500	1900	5	1	16050530	528	-3.28	0.97	12	15.29	-1004.00	3378.00	6270	20231207	-47.53	2165	20231024	51.96	4120	-20.15	20240222	2240	46.88	20240805	6270	-47.53	20231207	2165	51.96	20231024	3.45	N	058110	500	80 억		123332	N	N	0	N	00	N
91	20240814	150529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3265	190	2	6.18	7815589645	2367533	310.33	3175	3490	3030	3995	2155	3075	3301.15	0.77	0	-14885	3445	3260	3140	2955	2835	3200	2895	80	920	500	1900	5	1	16050530	524	-3.25	0.97	12	14.75	-1004.00	3378.00	6270	20231207	-47.93	2165	20231024	50.81	4120	-20.75	20240222	2240	45.76	20240805	6270	-47.93	20231207	2165	50.81	20231024	3.45	N	058110	500	80 억		123332	N	N	0	N	00	N
92	20240814	140535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3320	245	2	7.97	7304087440	2210773	289.78	3175	3490	3030	3995	2155	3075	3303.86	0.77	0	-35351	3445	3260	3140	2955	2835	3200	2895	80	920	500	1900	5	1	16050530	533	-3.31	0.98	12	13.77	-1004.00	3378.00	6270	20231207	-47.05	2165	20231024	53.35	4120	-19.42	20240222	2240	48.21	20240805	6270	-47.05	20231207	2165	53.35	20231024	3.45	N	058110	500	80 억		123332	N	N	0	N	00	N
93	20240814	130532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3220	145	2	4.72	3274357715	1021299	133.87	3175	3390	3030	3995	2155	3075	3206.07	0.77	0	-34877	3445	3260	3140	2955	2835	3200	2895	80	920	500	1900	5	1	16050530	517	-3.21	0.95	12	6.36	-1004.00	3378.00	6270	20231207	-48.64	2165	20231024	48.73	4120	-21.84	20240222	2240	43.75	20240805	6270	-48.64	20231207	2165	48.73	20231024	3.45	N	058110	500	80 억		123332	N	N	0	N	00	N
94	20240814	120529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	0	3	0.00	1374291960	437807	57.39	3175	3230	3030	3995	2155	3075	3139.04	0.77	0	-4459	3445	3260	3140	2955	2835	3200	2895	80	920	500	1900	5	1	16050530	494	-3.06	0.91	12	2.73	-1004.00	3378.00	6270	20231207	-50.96	2165	20231024	42.03	4120	-25.36	20240222	2240	37.28	20240805	6270	-50.96	20231207	2165	42.03	20231024	3.45	N	058110	500	80 억		123332	N	N	0	N	00	N
95	20240814	110526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3095	20	2	0.65	1294295605	411790	53.98	3175	3230	3030	3995	2155	3075	3143.10	0.77	0	-2631	3445	3260	3140	2955	2835	3200	2895	80	920	500	1900	5	1	16050530	497	-3.08	0.92	12	2.57	-1004.00	3378.00	6270	20231207	-50.64	2165	20231024	42.96	4120	-24.88	20240222	2240	38.17	20240805	6270	-50.64	20231207	2165	42.96	20231024	3.45	N	058110	500	80 억		123332	N	N	0	N	00	N
96	20240814	100526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	0	3	0.00	1101652620	349808	45.85	3175	3230	3030	3995	2155	3075	3149.31	0.77	0	9846	3445	3260	3140	2955	2835	3200	2895	80	920	500	1900	5	1	16050530	494	-3.06	0.91	12	2.18	-1004.00	3378.00	6270	20231207	-50.96	2165	20231024	42.03	4120	-25.36	20240222	2240	37.28	20240805	6270	-50.96	20231207	2165	42.03	20231024	3.45	N	058110	500	80 억		123332	N	N	0	N	00	N
97	20240814	090559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3195	120	2	3.90	500606465	156565	20.52	3175	3230	3140	3995	2155	3075	3197.44	0.77	0	4309	3445	3260	3140	2955	2835	3200	2895	80	920	500	1900	5	1	16050530	513	-3.18	0.95	12	0.98	-1004.00	3378.00	6270	20231207	-49.04	2165	20231024	47.58	4120	-22.45	20240222	2240	42.63	20240805	6270	-49.04	20231207	2165	47.58	20231024	3.45	N	058110	500	80 억		123332	N	N	0	N	00	N
98	20240813	160521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	-255	5	-7.66	2222606455	709865	27.07	3310	3325	3020	4325	2335	3330	3131.04	0.57	0	31675	3806	3567	3406	3167	3006	3487	3087	80	995	500	2060	5	1	16050530	494	-3.06	0.91	12	4.42	-1004.00	3378.00	6270	20231207	-50.96	2165	20231024	42.03	4120	-25.36	20240222	2240	37.28	20240805	6270	-50.96	20231207	2165	42.03	20231024	3.39	N	058110	500	80 억		91654	N	N	0	N	00	N
99	20240813	150524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3045	-285	5	-8.56	2074064955	661372	25.22	3310	3325	3020	4325	2335	3330	3135.85	0.57	0	35050	3806	3567	3406	3167	3006	3487	3087	80	995	500	2060	5	1	16050530	489	-3.03	0.90	12	4.12	-1004.00	3378.00	6270	20231207	-51.44	2165	20231024	40.65	4120	-26.09	20240222	2240	35.94	20240805	6270	-51.44	20231207	2165	40.65	20231024	3.39	N	058110	500	80 억		91654	N	N	0	N	00	N
100	20240813	140526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3055	-275	5	-8.26	1857024850	589993	22.50	3310	3325	3050	4325	2335	3330	3147.37	0.57	0	33571	3806	3567	3406	3167	3006	3487	3087	80	995	500	2060	5	1	16050530	490	-3.04	0.90	12	3.68	-1004.00	3378.00	6270	20231207	-51.28	2165	20231024	41.11	4120	-25.85	20240222	2240	36.38	20240805	6270	-51.28	20231207	2165	41.11	20231024	3.39	N	058110	500	80 억		91654	N	N	0	N	00	N
101	20240813	130526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	-265	5	-7.96	1730999330	548919	20.93	3310	3325	3050	4325	2335	3330	3153.30	0.57	0	26491	3806	3567	3406	3167	3006	3487	3087	80	995	500	2060	5	1	16050530	492	-3.05	0.91	12	3.42	-1004.00	3378.00	6270	20231207	-51.12	2165	20231024	41.57	4120	-25.61	20240222	2240	36.83	20240805	6270	-51.12	20231207	2165	41.57	20231024	3.39	N	058110	500	80 억		91654	N	N	0	N	00	N
102	20240813	120522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3085	-245	5	-7.36	1656237570	524616	20.01	3310	3325	3050	4325	2335	3330	3156.87	0.57	0	20160	3806	3567	3406	3167	3006	3487	3087	80	995	500	2060	5	1	16050530	495	-3.07	0.91	12	3.27	-1004.00	3378.00	6270	20231207	-50.80	2165	20231024	42.49	4120	-25.12	20240222	2240	37.72	20240805	6270	-50.80	20231207	2165	42.49	20231024	3.39	N	058110	500	80 억		91654	N	N	0	N	00	N
103	20240813	110521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	-210	5	-6.31	1434845105	452768	17.27	3310	3325	3070	4325	2335	3330	3168.86	0.57	0	28014	3806	3567	3406	3167	3006	3487	3087	80	995	500	2060	5	1	16050530	501	-3.11	0.92	12	2.82	-1004.00	3378.00	6270	20231207	-50.24	2165	20231024	44.11	4120	-24.27	20240222	2240	39.29	20240805	6270	-50.24	20231207	2165	44.11	20231024	3.39	N	058110	500	80 억		91654	N	N	0	N	00	N
104	20240813	100521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3085	-245	5	-7.36	1240625010	390278	14.88	3310	3325	3070	4325	2335	3330	3178.62	0.57	0	38791	3806	3567	3406	3167	3006	3487	3087	80	995	500	2060	5	1	16050530	495	-3.07	0.91	12	2.43	-1004.00	3378.00	6270	20231207	-50.80	2165	20231024	42.49	4120	-25.12	20240222	2240	37.72	20240805	6270	-50.80	20231207	2165	42.49	20231024	3.39	N	058110	500	80 억		91654	N	N	0	N	00	N
105	20240813	090525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3270	-60	5	-1.80	168933655	51338	1.96	3310	3325	3270	4325	2335	3330	3290.20	0.57	0	5320	3806	3567	3406	3167	3006	3487	3087	80	995	500	2060	5	1	16050530	525	-3.26	0.97	12	0.32	-1004.00	3378.00	6270	20231207	-47.85	2165	20231024	51.04	4120	-20.63	20240222	2240	45.98	20240805	6270	-47.85	20231207	2165	51.04	20231024	3.39	N	058110	500	80 억		91654	N	N	0	N	00	N
106	20240812	160519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3330	-185	5	-5.26	8976781170	2593794	81.29	3440	3645	3245	4565	2465	3515	3461.05	0.52	0	-7223	3868	3691	3383	3206	2898	3780	3295	80	1050	500	2170	5	1	16050530	534	-3.32	0.99	12	16.16	-1004.00	3378.00	6270	20231207	-46.89	2165	20231024	53.81	4120	-19.17	20240222	2240	48.66	20240805	6270	-46.89	20231207	2165	53.81	20231024	3.20	N	058110	500	80 억		83940	N	N	0	N	00	N
107	20240812	150521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3340	-175	5	-4.98	8792135835	2538483	79.56	3440	3645	3245	4565	2465	3515	3463.53	0.52	0	1359	3868	3691	3383	3206	2898	3780	3295	80	1050	500	2170	5	1	16050530	536	-3.33	0.99	12	15.82	-1004.00	3378.00	6270	20231207	-46.73	2165	20231024	54.27	4120	-18.93	20240222	2240	49.11	20240805	6270	-46.73	20231207	2165	54.27	20231024	3.20	N	058110	500	80 억		83940	N	N	0	N	00	N
108	20240812	140520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3280	-235	5	-6.69	8224368445	2366486	74.17	3440	3645	3270	4565	2465	3515	3475.35	0.52	0	9295	3868	3691	3383	3206	2898	3780	3295	80	1050	500	2170	5	1	16050530	526	-3.27	0.97	12	14.74	-1004.00	3378.00	6270	20231207	-47.69	2165	20231024	51.50	4120	-20.39	20240222	2240	46.43	20240805	6270	-47.69	20231207	2165	51.50	20231024	3.20	N	058110	500	80 억		83940	N	N	0	N	00	N
109	20240812	130516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	10	2	0.28	6865112315	1962997	61.52	3440	3645	3315	4565	2465	3515	3497.26	0.52	0	-28281	3868	3691	3383	3206	2898	3780	3295	80	1050	500	2170	5	1	16050530	566	-3.51	1.04	12	12.23	-1004.00	3378.00	6270	20231207	-43.78	2165	20231024	62.82	4120	-14.44	20240222	2240	57.37	20240805	6270	-43.78	20231207	2165	62.82	20231024	3.20	N	058110	500	80 억		83940	N	N	0	N	00	N
110	20240812	120516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	-5	5	-0.14	3878346310	1129091	35.39	3440	3530	3315	4565	2465	3515	3434.91	0.52	0	-24584	3868	3691	3383	3206	2898	3780	3295	80	1050	500	2170	5	1	16050530	563	-3.50	1.04	12	7.03	-1004.00	3378.00	6270	20231207	-44.02	2165	20231024	62.12	4120	-14.81	20240222	2240	56.70	20240805	6270	-44.02	20231207	2165	62.12	20231024	3.20	N	058110	500	80 억		83940	N	N	0	N	00	N
111	20240812	110517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	-55	5	-1.56	3332434915	973410	30.51	3440	3510	3315	4565	2465	3515	3423.44	0.52	0	10904	3868	3691	3383	3206	2898	3780	3295	80	1050	500	2170	5	1	16050530	555	-3.45	1.02	12	6.06	-1004.00	3378.00	6270	20231207	-44.82	2165	20231024	59.82	4120	-16.02	20240222	2240	54.46	20240805	6270	-44.82	20231207	2165	59.82	20231024	3.20	N	058110	500	80 억		83940	N	N	0	N	00	N
112	20240812	100513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3435	-80	5	-2.28	2767757110	810469	25.40	3440	3500	3315	4565	2465	3515	3414.97	0.52	0	4693	3868	3691	3383	3206	2898	3780	3295	80	1050	500	2170	5	1	16050530	551	-3.42	1.02	12	5.05	-1004.00	3378.00	6270	20231207	-45.22	2165	20231024	58.66	4120	-16.63	20240222	2240	53.35	20240805	6270	-45.22	20231207	2165	58.66	20231024	3.20	N	058110	500	80 억		83940	N	N	0	N	00	N
113	20240812	090513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3365	-150	5	-4.27	905462455	266773	8.36	3440	3440	3315	4565	2465	3515	3394.00	0.52	0	-3231	3868	3691	3383	3206	2898	3780	3295	80	1050	500	2170	5	1	16050530	540	-3.35	1.00	12	1.66	-1004.00	3378.00	6270	20231207	-46.33	2165	20231024	55.43	4120	-18.33	20240222	2240	50.22	20240805	6270	-46.33	20231207	2165	55.43	20231024	3.20	N	058110	500	80 억		83940	N	N	0	N	00	N
114	20240809	160512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	360	2	11.41	9982810060	2989477	72.74	3215	3560	3075	4100	2210	3155	3338.91	0.70	0	-19553	3685	3420	3125	2860	2565	3552	2992	80	945	500	1950	5	1	16050530	564	-3.50	1.04	12	18.63	-1004.00	3378.00	6270	20231207	-43.94	2165	20231024	62.36	4120	-14.68	20240222	2240	56.92	20240805	6270	-43.94	20231207	2165	62.36	20231024	2.76	N	058110	500	80 억		112412	N	N	0	N	00	N
115	20240809	150523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3425	270	2	8.56	6251847170	1918285	46.68	3215	3495	3075	4100	2210	3155	3259.08	0.70	0	5408	3685	3420	3125	2860	2565	3552	2992	80	945	500	1950	5	1	16050530	550	-3.41	1.01	12	11.95	-1004.00	3378.00	6270	20231207	-45.37	2165	20231024	58.20	4120	-16.87	20240222	2240	52.90	20240805	6270	-45.37	20231207	2165	58.20	20231024	2.76	N	058110	500	80 억		112412	N	N	0	N	00	N
116	20240809	140521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3155	0	3	0.00	2559506985	814374	19.82	3215	3265	3075	4100	2210	3155	3142.91	0.70	0	62408	3685	3420	3125	2860	2565	3552	2992	80	945	500	1950	5	1	16050530	506	-3.14	0.93	12	5.07	-1004.00	3378.00	6270	20231207	-49.68	2165	20231024	45.73	4120	-23.42	20240222	2240	40.85	20240805	6270	-49.68	20231207	2165	45.73	20231024	2.76	N	058110	500	80 억		112412	N	N	0	N	00	N
117	20240809	130522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	-5	5	-0.16	2381847235	758044	18.45	3215	3265	3075	4100	2210	3155	3142.10	0.70	0	61693	3685	3420	3125	2860	2565	3552	2992	80	945	500	1950	5	1	16050530	506	-3.14	0.93	12	4.72	-1004.00	3378.00	6270	20231207	-49.76	2165	20231024	45.50	4120	-23.54	20240222	2240	40.62	20240805	6270	-49.76	20231207	2165	45.50	20231024	2.76	N	058110	500	80 억		112412	N	N	0	N	00	N
118	20240809	120521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	5	2	0.16	2257815750	718528	17.48	3215	3265	3075	4100	2210	3155	3142.28	0.70	0	64511	3685	3420	3125	2860	2565	3552	2992	80	945	500	1950	5	1	16050530	507	-3.15	0.94	12	4.48	-1004.00	3378.00	6270	20231207	-49.60	2165	20231024	45.96	4120	-23.30	20240222	2240	41.07	20240805	6270	-49.60	20231207	2165	45.96	20231024	2.76	N	058110	500	80 억		112412	N	N	0	N	00	N
119	20240809	110514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	-5	5	-0.16	2084837485	663749	16.15	3215	3265	3075	4100	2210	3155	3141.00	0.70	0	61556	3685	3420	3125	2860	2565	3552	2992	80	945	500	1950	5	1	16050530	506	-3.14	0.93	12	4.14	-1004.00	3378.00	6270	20231207	-49.76	2165	20231024	45.50	4120	-23.54	20240222	2240	40.62	20240805	6270	-49.76	20231207	2165	45.50	20231024	2.76	N	058110	500	80 억		112412	N	N	0	N	00	N
120	20240809	100523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	10	2	0.32	1835843210	584878	14.23	3215	3265	3075	4100	2210	3155	3138.85	0.70	0	57783	3685	3420	3125	2860	2565	3552	2992	80	945	500	1950	5	1	16050530	508	-3.15	0.94	12	3.64	-1004.00	3378.00	6270	20231207	-49.52	2165	20231024	46.19	4120	-23.18	20240222	2240	41.29	20240805	6270	-49.52	20231207	2165	46.19	20231024	2.76	N	058110	500	80 억		112412	N	N	0	N	00	N
121	20240809	090515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	-30	5	-0.95	801490705	252408	6.14	3215	3265	3100	4100	2210	3155	3175.38	0.70	0	-5674	3685	3420	3125	2860	2565	3552	2992	80	945	500	1950	5	1	16050530	502	-3.11	0.93	12	1.57	-1004.00	3378.00	6270	20231207	-50.16	2165	20231024	44.34	4120	-24.15	20240222	2240	39.51	20240805	6270	-50.16	20231207	2165	44.34	20231024	2.76	N	058110	500	80 억		112412	N	N	0	N	00	N
122	20240808	160509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3155	235	2	8.05	12242691115	3851691	64.64	2875	3390	2830	3795	2045	2920	3178.73	0.67	0	-2571	3463	3191	2803	2531	2143	3327	2667	80	875	500	1810	5	1	16050530	506	-3.14	0.93	12	24.00	-1004.00	3378.00	6270	20231207	-49.68	2165	20231024	45.73	4120	-23.42	20240222	2240	40.85	20240805	6270	-49.68	20231207	2165	45.73	20231024	2.99	N	058110	500	80 억		108319	N	N	0	N	00	N
123	20240808	150514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3050	130	2	4.45	11726282385	3686736	61.87	2875	3390	2830	3795	2045	2920	3180.78	0.67	0	7204	3463	3191	2803	2531	2143	3327	2667	80	875	500	1810	5	1	16050530	490	-3.04	0.90	12	22.97	-1004.00	3378.00	6270	20231207	-51.36	2165	20231024	40.88	4120	-25.97	20240222	2240	36.16	20240805	6270	-51.36	20231207	2165	40.88	20231024	2.99	N	058110	500	80 억		108319	N	N	0	N	00	N
124	20240808	140516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	145	2	4.97	11305825435	3549223	59.56	2875	3390	2830	3795	2045	2920	3185.56	0.67	0	-168	3463	3191	2803	2531	2143	3327	2667	80	875	500	1810	5	1	16050530	492	-3.05	0.91	12	22.11	-1004.00	3378.00	6270	20231207	-51.12	2165	20231024	41.57	4120	-25.61	20240222	2240	36.83	20240805	6270	-51.12	20231207	2165	41.57	20231024	2.99	N	058110	500	80 억		108319	N	N	0	N	00	N
125	20240808	130517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3095	175	2	5.99	10704750100	3354709	56.30	2875	3390	2830	3795	2045	2920	3191.09	0.67	0	-2311	3463	3191	2803	2531	2143	3327	2667	80	875	500	1810	5	1	16050530	497	-3.08	0.92	12	20.90	-1004.00	3378.00	6270	20231207	-50.64	2165	20231024	42.96	4120	-24.88	20240222	2240	38.17	20240805	6270	-50.64	20231207	2165	42.96	20231024	2.99	N	058110	500	80 억		108319	N	N	0	N	00	N
126	20240808	120521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3145	225	2	7.71	10284093625	3220111	54.04	2875	3390	2830	3795	2045	2920	3193.84	0.67	0	6720	3463	3191	2803	2531	2143	3327	2667	80	875	500	1810	5	1	16050530	505	-3.13	0.93	12	20.06	-1004.00	3378.00	6270	20231207	-49.84	2165	20231024	45.27	4120	-23.67	20240222	2240	40.40	20240805	6270	-49.84	20231207	2165	45.27	20231024	2.99	N	058110	500	80 억		108319	N	N	0	N	00	N
127	20240808	110517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3155	235	2	8.05	9985817160	3125006	52.44	2875	3390	2830	3795	2045	2920	3195.60	0.67	0	16411	3463	3191	2803	2531	2143	3327	2667	80	875	500	1810	5	1	16050530	506	-3.14	0.93	12	19.47	-1004.00	3378.00	6270	20231207	-49.68	2165	20231024	45.73	4120	-23.42	20240222	2240	40.85	20240805	6270	-49.68	20231207	2165	45.73	20231024	2.99	N	058110	500	80 억		108319	N	N	0	N	00	N
128	20240808	100513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	240	2	8.22	8970890190	2800174	46.99	2875	3390	2830	3795	2045	2920	3203.85	0.67	0	20006	3463	3191	2803	2531	2143	3327	2667	80	875	500	1810	5	1	16050530	507	-3.15	0.94	12	17.45	-1004.00	3378.00	6270	20231207	-49.60	2165	20231024	45.96	4120	-23.30	20240222	2240	41.07	20240805	6270	-49.60	20231207	2165	45.96	20231024	2.99	N	058110	500	80 억		108319	N	N	0	N	00	N
129	20240808	090511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	215	2	7.36	1398268825	462665	7.76	2875	3140	2830	3795	2045	2920	3022.56	0.67	0	64526	3463	3191	2803	2531	2143	3327	2667	80	875	500	1810	5	1	16050530	503	-3.12	0.93	12	2.88	-1004.00	3378.00	6270	20231207	-50.00	2165	20231024	44.80	4120	-23.91	20240222	2240	39.96	20240805	6270	-50.00	20231207	2165	44.80	20231024	2.99	N	058110	500	80 억		108319	N	N	0	N	00	N
130	20240807	160504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	505	2	20.91	17098389700	5886311	1176.45	2415	3075	2415	3135	1695	2415	2904.80	1.49	0	-125167	2651	2532	2421	2302	2191	2592	2362	80	720	500	1490	5	1	16050530	469	-2.91	0.86	12	36.67	-1004.00	3378.00	6270	20231207	-53.43	2165	20231024	34.87	4120	-29.13	20240222	2240	30.36	20240805	6270	-53.43	20231207	2165	34.87	20231024	3.12	N	058110	500	80 억		239730	N	N	0	N	00	N
131	20240807	150511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	505	2	20.91	15562203605	5366083	1072.47	2415	3075	2415	3135	1695	2415	2900.16	1.49	0	-114987	2651	2532	2421	2302	2191	2592	2362	80	720	500	1490	5	1	16050530	469	-2.91	0.86	12	33.43	-1004.00	3378.00	6270	20231207	-53.43	2165	20231024	34.87	4120	-29.13	20240222	2240	30.36	20240805	6270	-53.43	20231207	2165	34.87	20231024	3.12	N	058110	500	80 억		239730	N	N	0	N	00	N
132	20240807	140515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	560	2	23.19	13801744330	4761543	951.65	2415	3075	2415	3135	1695	2415	2898.64	1.49	0	-97968	2651	2532	2421	2302	2191	2592	2362	80	720	500	1490	5	1	16050530	478	-2.96	0.88	12	29.67	-1004.00	3378.00	6270	20231207	-52.55	2165	20231024	37.41	4120	-27.79	20240222	2240	32.81	20240805	6270	-52.55	20231207	2165	37.41	20231024	3.12	N	058110	500	80 억		239730	N	N	0	N	00	N
133	20240807	130511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	540	2	22.36	11883021145	4124255	824.28	2415	3070	2415	3135	1695	2415	2881.32	1.49	0	-116123	2651	2532	2421	2302	2191	2592	2362	80	720	500	1490	5	1	16050530	474	-2.94	0.87	12	25.70	-1004.00	3378.00	6270	20231207	-52.87	2165	20231024	36.49	4120	-28.28	20240222	2240	31.92	20240805	6270	-52.87	20231207	2165	36.49	20231024	3.12	N	058110	500	80 억		239730	N	N	0	N	00	N
134	20240807	120513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	475	2	19.67	9383104020	3285824	656.71	2415	3070	2415	3135	1695	2415	2855.71	1.49	0	-62966	2651	2532	2421	2302	2191	2592	2362	80	720	500	1490	5	1	16050530	464	-2.88	0.86	12	20.47	-1004.00	3378.00	6270	20231207	-53.91	2165	20231024	33.49	4120	-29.85	20240222	2240	29.02	20240805	6270	-53.91	20231207	2165	33.49	20231024	3.12	N	058110	500	80 억		239730	N	N	0	N	00	N
135	20240807	110512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	455	2	18.84	8745035495	3063870	612.35	2415	3070	2415	3135	1695	2415	2854.33	1.49	0	-89784	2651	2532	2421	2302	2191	2592	2362	80	720	500	1490	5	1	16050530	461	-2.86	0.85	12	19.09	-1004.00	3378.00	6270	20231207	-54.23	2165	20231024	32.56	4120	-30.34	20240222	2240	28.12	20240805	6270	-54.23	20231207	2165	32.56	20231024	3.12	N	058110	500	80 억		239730	N	N	0	N	00	N
136	20240807	100507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	540	2	22.36	6278093735	2216760	443.05	2415	3070	2415	3135	1695	2415	2832.21	1.49	0	-127678	2651	2532	2421	2302	2191	2592	2362	80	720	500	1490	5	1	16050530	474	-2.94	0.87	12	13.81	-1004.00	3378.00	6270	20231207	-52.87	2165	20231024	36.49	4120	-28.28	20240222	2240	31.92	20240805	6270	-52.87	20231207	2165	36.49	20231024	3.12	N	058110	500	80 억		239730	N	N	0	N	00	N
137	20240807	090507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2610	195	2	8.07	427115020	167943	33.57	2415	2640	2415	3135	1695	2415	2543.64	1.49	0	-19268	2651	2532	2421	2302	2191	2592	2362	80	720	500	1490	5	1	16050530	419	-2.60	0.77	12	1.05	-1004.00	3378.00	6270	20231207	-58.37	2165	20231024	20.55	4120	-36.65	20240222	2240	16.52	20240805	6270	-58.37	20231207	2165	20.55	20231024	3.12	N	058110	500	80 억		239730	N	N	0	N	00	N
138	20240806	160502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2415	110	2	4.77	1197360950	489936	46.05	2315	2540	2310	2995	1615	2305	2444.39	1.34	0	24132	2928	2616	2428	2116	1928	2522	2022	80	690	500	1420	5	1	16050530	388	-2.41	0.71	12	3.05	-1004.00	3378.00	6270	20231207	-61.48	2165	20231024	11.55	4120	-41.38	20240222	2240	7.81	20240805	6270	-61.48	20231207	2165	11.55	20231024	3.30	N	058110	500	80 억		215575	N	N	0	N	00	N
139	20240806	150510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2435	130	2	5.64	1081527115	442227	41.57	2315	2540	2310	2995	1615	2305	2446.15	1.34	0	26992	2928	2616	2428	2116	1928	2522	2022	80	690	500	1420	5	1	16050530	391	-2.43	0.72	12	2.76	-1004.00	3378.00	6270	20231207	-61.16	2165	20231024	12.47	4120	-40.90	20240222	2240	8.71	20240805	6270	-61.16	20231207	2165	12.47	20231024	3.30	N	058110	500	80 억		215575	N	N	0	N	00	N
140	20240806	140508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2460	155	2	6.72	851397550	347576	32.67	2315	2540	2310	2995	1615	2305	2450.20	1.34	0	6879	2928	2616	2428	2116	1928	2522	2022	80	690	500	1420	5	1	16050530	395	-2.45	0.73	12	2.17	-1004.00	3378.00	6270	20231207	-60.77	2165	20231024	13.63	4120	-40.29	20240222	2240	9.82	20240805	6270	-60.77	20231207	2165	13.63	20231024	3.30	N	058110	500	80 억		215575	N	N	0	N	00	N
141	20240806	130506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2455	150	2	6.51	810124280	330867	31.10	2315	2540	2310	2995	1615	2305	2449.19	1.34	0	15613	2928	2616	2428	2116	1928	2522	2022	80	690	500	1420	5	1	16050530	394	-2.45	0.73	12	2.06	-1004.00	3378.00	6270	20231207	-60.85	2165	20231024	13.39	4120	-40.41	20240222	2240	9.60	20240805	6270	-60.85	20231207	2165	13.39	20231024	3.30	N	058110	500	80 억		215575	N	N	0	N	00	N
142	20240806	120510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2475	170	2	7.38	791683770	323406	30.40	2315	2540	2310	2995	1615	2305	2448.67	1.34	0	12758	2928	2616	2428	2116	1928	2522	2022	80	690	500	1420	5	1	16050530	397	-2.47	0.73	12	2.01	-1004.00	3378.00	6270	20231207	-60.53	2165	20231024	14.32	4120	-39.93	20240222	2240	10.49	20240805	6270	-60.53	20231207	2165	14.32	20231024	3.30	N	058110	500	80 억		215575	N	N	0	N	00	N
143	20240806	110505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2480	175	2	7.59	718051805	293508	27.59	2315	2540	2310	2995	1615	2305	2447.22	1.34	0	614	2928	2616	2428	2116	1928	2522	2022	80	690	500	1420	5	1	16050530	398	-2.47	0.73	12	1.83	-1004.00	3378.00	6270	20231207	-60.45	2165	20231024	14.55	4120	-39.81	20240222	2240	10.71	20240805	6270	-60.45	20231207	2165	14.55	20231024	3.30	N	058110	500	80 억		215575	N	N	0	N	00	N
144	20240806	100502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2520	215	2	9.33	498088365	203383	19.12	2315	2540	2310	2995	1615	2305	2450.16	1.34	0	9849	2928	2616	2428	2116	1928	2522	2022	80	690	500	1420	5	1	16050530	404	-2.51	0.75	12	1.27	-1004.00	3378.00	6270	20231207	-59.81	2165	20231024	16.40	4120	-38.83	20240222	2240	12.50	20240805	6270	-59.81	20231207	2165	16.40	20231024	3.30	N	058110	500	80 억		215575	N	N	0	N	00	N
145	20240806	090505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2455	150	2	6.51	81324965	34312	3.23	2315	2455	2310	2995	1615	2305	2373.35	1.34	0	4738	2928	2616	2428	2116	1928	2522	2022	80	690	500	1420	5	1	16050530	394	-2.45	0.73	12	0.21	-1004.00	3378.00	6270	20231207	-60.85	2165	20231024	13.39	4120	-40.41	20240222	2240	9.60	20240805	6270	-60.85	20231207	2165	13.39	20231024	3.30	N	058110	500	80 억		215575	N	N	0	N	00	N
146	20240805	160457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2305	-555	5	-19.41	2712759875	1053247	23.52	2730	2740	2240	3715	2005	2860	2575.63	1.19	0	23785	3263	3061	2828	2626	2393	3162	2727	80	855	500	1770	5	1	16050530	370	-2.30	0.68	12	6.56	-1004.00	3378.00	6270	20231207	-63.24	2165	20231024	6.47	4120	-44.05	20240222	2240	2.90	20240805	6270	-63.24	20231207	2165	6.47	20231024	3.30	N	058110	500	80 억		190445	N	N	0	N	00	N
147	20240805	150504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2355	-505	5	-17.66	2590296335	1000657	22.35	2730	2740	2240	3715	2005	2860	2588.01	1.19	0	22832	3263	3061	2828	2626	2393	3162	2727	80	855	500	1770	5	1	16050530	378	-2.35	0.70	12	6.23	-1004.00	3378.00	6270	20231207	-62.44	2165	20231024	8.78	4120	-42.84	20240222	2240	5.13	20240805	6270	-62.44	20231207	2165	8.78	20231024	3.30	N	058110	500	80 억		190445	N	N	0	N	00	N
148	20240805	140506	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2475	-385	5	-13.46	2252576160	857510	19.15	2730	2740	2460	3715	2005	2860	2626.29	1.19	0	-23485	3263	3061	2828	2626	2393	3162	2727	80	855	500	1770	5	1	16050530	397	-2.47	0.73	12	5.34	-1004.00	3378.00	6270	20231207	-60.53	2165	20231024	14.32	4120	-39.93	20240222	2250	10.00	20240718	6270	-60.53	20231207	2165	14.32	20231024	3.30	N	058110	500	80 억		190445	N	N	0	N	00	N
149	20240805	130503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2580	-280	5	-9.79	1864486075	703877	15.72	2730	2740	2535	3715	2005	2860	2648.23	1.19	0	-51071	3263	3061	2828	2626	2393	3162	2727	80	855	500	1770	5	1	16050530	414	-2.57	0.76	12	4.39	-1004.00	3378.00	6270	20231207	-58.85	2165	20231024	19.17	4120	-37.38	20240222	2250	14.67	20240718	6270	-58.85	20231207	2165	19.17	20231024	3.30	N	058110	500	80 억		190445	N	N	0	N	00	N
150	20240805	120501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2635	-225	5	-7.87	1690841900	636188	14.21	2730	2740	2560	3715	2005	2860	2657.08	1.19	0	-64986	3263	3061	2828	2626	2393	3162	2727	80	855	500	1770	5	1	16050530	423	-2.62	0.78	12	3.96	-1004.00	3378.00	6270	20231207	-57.97	2165	20231024	21.71	4120	-36.04	20240222	2250	17.11	20240718	6270	-57.97	20231207	2165	21.71	20231024	3.30	N	058110	500	80 억		190445	N	N	0	N	00	N
151	20240805	110504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2625	-235	5	-8.22	1551038125	582524	13.01	2730	2740	2560	3715	2005	2860	2661.88	1.19	0	-65099	3263	3061	2828	2626	2393	3162	2727	80	855	500	1770	5	1	16050530	421	-2.61	0.78	12	3.63	-1004.00	3378.00	6270	20231207	-58.13	2165	20231024	21.25	4120	-36.29	20240222	2250	16.67	20240718	6270	-58.13	20231207	2165	21.25	20231024	3.30	N	058110	500	80 억		190445	N	N	0	N	00	N
152	20240805	100500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	-135	5	-4.72	1165119905	438038	9.78	2730	2740	2560	3715	2005	2860	2658.87	1.19	0	-50558	3263	3061	2828	2626	2393	3162	2727	80	855	500	1770	5	1	16050530	437	-2.71	0.81	12	2.73	-1004.00	3378.00	6270	20231207	-56.54	2165	20231024	25.87	4120	-33.86	20240222	2250	21.11	20240718	6270	-56.54	20231207	2165	25.87	20231024	3.30	N	058110	500	80 억		190445	N	N	0	N	00	N
153	20240805	090458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2655	-205	5	-7.17	342595230	127891	2.86	2730	2735	2620	3715	2005	2860	2675.70	1.19	0	3005	3263	3061	2828	2626	2393	3162	2727	80	855	500	1770	5	1	16050530	426	-2.64	0.79	12	0.80	-1004.00	3378.00	6270	20231207	-57.66	2165	20231024	22.63	4120	-35.56	20240222	2250	18.00	20240718	6270	-57.66	20231207	2165	22.63	20231024	3.30	N	058110	500	80 억		190445	N	N	0	N	00	N
154	20240802	160453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	270	2	10.42	12657524140	4445886	1365.87	2600	3030	2595	3365	1815	2590	2847.01	1.30	0	-22922	2736	2662	2591	2517	2446	2627	2482	80	775	500	1600	5	1	16050530	459	-2.85	0.85	12	27.70	-1004.00	3378.00	6270	20231207	-54.39	2165	20231024	32.10	4120	-30.58	20240222	2250	27.11	20240718	6270	-54.39	20231207	2165	32.10	20231024	3.32	N	058110	500	80 억		208319	N	N	0	N	00	N
155	20240802	150451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	260	2	10.04	12172705440	4275617	1313.56	2600	3030	2595	3365	1815	2590	2847.01	1.30	0	-23370	2736	2662	2591	2517	2446	2627	2482	80	775	500	1600	5	1	16050530	457	-2.84	0.84	12	26.64	-1004.00	3378.00	6270	20231207	-54.55	2165	20231024	31.64	4120	-30.83	20240222	2250	26.67	20240718	6270	-54.55	20231207	2165	31.64	20231024	3.32	N	058110	500	80 억		208319	N	N	0	N	00	N
156	20240802	140456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	125	2	4.83	10579458560	3714982	1141.32	2600	3030	2595	3365	1815	2590	2847.78	1.30	0	-71224	2736	2662	2591	2517	2446	2627	2482	80	775	500	1600	5	1	16050530	436	-2.70	0.80	12	23.15	-1004.00	3378.00	6270	20231207	-56.70	2165	20231024	25.40	4120	-34.10	20240222	2250	20.67	20240718	6270	-56.70	20231207	2165	25.40	20231024	3.32	N	058110	500	80 억		208319	N	N	0	N	00	N
157	20240802	130454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	125	2	4.83	10343075035	3627739	1114.52	2600	3030	2595	3365	1815	2590	2851.11	1.30	0	-90058	2736	2662	2591	2517	2446	2627	2482	80	775	500	1600	5	1	16050530	436	-2.70	0.80	12	22.60	-1004.00	3378.00	6270	20231207	-56.70	2165	20231024	25.40	4120	-34.10	20240222	2250	20.67	20240718	6270	-56.70	20231207	2165	25.40	20231024	3.32	N	058110	500	80 억		208319	N	N	0	N	00	N
158	20240802	120455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	170	2	6.56	9887835180	3458706	1062.59	2600	3030	2595	3365	1815	2590	2858.82	1.30	0	-82702	2736	2662	2591	2517	2446	2627	2482	80	775	500	1600	5	1	16050530	443	-2.75	0.82	12	21.55	-1004.00	3378.00	6270	20231207	-55.98	2165	20231024	27.48	4120	-33.01	20240222	2250	22.67	20240718	6270	-55.98	20231207	2165	27.48	20231024	3.32	N	058110	500	80 억		208319	N	N	0	N	00	N
159	20240802	110455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2745	155	2	5.98	9246067485	3228778	991.95	2600	3030	2595	3365	1815	2590	2863.64	1.30	0	-83423	2736	2662	2591	2517	2446	2627	2482	80	775	500	1600	5	1	16050530	441	-2.73	0.81	12	20.12	-1004.00	3378.00	6270	20231207	-56.22	2165	20231024	26.79	4120	-33.37	20240222	2250	22.00	20240718	6270	-56.22	20231207	2165	26.79	20231024	3.32	N	058110	500	80 억		208319	N	N	0	N	00	N
160	20240802	100451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	270	2	10.42	8020597900	2786234	855.99	2600	3030	2595	3365	1815	2590	2878.65	1.30	0	-57215	2736	2662	2591	2517	2446	2627	2482	80	775	500	1600	5	1	16050530	459	-2.85	0.85	12	17.36	-1004.00	3378.00	6270	20231207	-54.39	2165	20231024	32.10	4120	-30.58	20240222	2250	27.11	20240718	6270	-54.39	20231207	2165	32.10	20231024	3.32	N	058110	500	80 억		208319	N	N	0	N	00	N
161	20240802	090457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	290	2	11.20	649366240	232446	71.41	2600	2885	2595	3365	1815	2590	2793.62	1.30	0	12890	2736	2662	2591	2517	2446	2627	2482	80	775	500	1600	5	1	16050530	462	-2.87	0.85	12	1.45	-1004.00	3378.00	6270	20231207	-54.07	2165	20231024	33.03	4120	-30.10	20240222	2250	28.00	20240718	6270	-54.07	20231207	2165	33.03	20231024	3.32	N	058110	500	80 억		208319	N	N	0	N	00	N
162	20240801	160451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2590	-75	5	-2.81	827107505	319986	15.87	2650	2665	2520	3460	1870	2665	2584.82	1.05	0	39670	2988	2826	2603	2441	2218	2907	2522	80	795	500	1650	5	1	16050530	416	-2.58	0.77	12	1.99	-1004.00	3378.00	6270	20231207	-58.69	2165	20231024	19.63	4120	-37.14	20240222	2250	15.11	20240718	6270	-58.69	20231207	2165	19.63	20231024	3.34	N	058110	500	80 억		169230	N	N	0	N	00	N
163	20240801	150504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2605	-60	5	-2.25	762265010	294880	14.62	2650	2665	2520	3460	1870	2665	2585.00	1.05	0	44677	2988	2826	2603	2441	2218	2907	2522	80	795	500	1650	5	1	16050530	418	-2.59	0.77	12	1.84	-1004.00	3378.00	6270	20231207	-58.45	2165	20231024	20.32	4120	-36.77	20240222	2250	15.78	20240718	6270	-58.45	20231207	2165	20.32	20231024	3.34	N	058110	500	80 억		169230	N	N	0	N	00	N
164	20240801	140500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2595	-70	5	-2.63	728745395	281955	13.98	2650	2665	2520	3460	1870	2665	2584.62	1.05	0	46199	2988	2826	2603	2441	2218	2907	2522	80	795	500	1650	5	1	16050530	417	-2.58	0.77	12	1.76	-1004.00	3378.00	6270	20231207	-58.61	2165	20231024	19.86	4120	-37.01	20240222	2250	15.33	20240718	6270	-58.61	20231207	2165	19.86	20231024	3.34	N	058110	500	80 억		169230	N	N	0	N	00	N
165	20240801	130453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2555	-110	5	-4.13	647929310	250480	12.42	2650	2665	2520	3460	1870	2665	2586.75	1.05	0	47707	2988	2826	2603	2441	2218	2907	2522	80	795	500	1650	5	1	16050530	410	-2.54	0.76	12	1.56	-1004.00	3378.00	6270	20231207	-59.25	2165	20231024	18.01	4120	-37.99	20240222	2250	13.56	20240718	6270	-59.25	20231207	2165	18.01	20231024	3.34	N	058110	500	80 억		169230	N	N	0	N	00	N
166	20240801	120456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2580	-85	5	-3.19	531771520	204779	10.15	2650	2665	2550	3460	1870	2665	2596.81	1.05	0	42774	2988	2826	2603	2441	2218	2907	2522	80	795	500	1650	5	1	16050530	414	-2.57	0.76	12	1.28	-1004.00	3378.00	6270	20231207	-58.85	2165	20231024	19.17	4120	-37.38	20240222	2250	14.67	20240718	6270	-58.85	20231207	2165	19.17	20231024	3.34	N	058110	500	80 억		169230	N	N	0	N	00	N
167	20240801	110457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2580	-85	5	-3.19	490804745	188778	9.36	2650	2665	2550	3460	1870	2665	2599.90	1.05	0	39165	2988	2826	2603	2441	2218	2907	2522	80	795	500	1650	5	1	16050530	414	-2.57	0.76	12	1.18	-1004.00	3378.00	6270	20231207	-58.85	2165	20231024	19.17	4120	-37.38	20240222	2250	14.67	20240718	6270	-58.85	20231207	2165	19.17	20231024	3.34	N	058110	500	80 억		169230	N	N	0	N	00	N
168	20240801	100454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2595	-70	5	-2.63	393348175	150757	7.47	2650	2665	2565	3460	1870	2665	2609.15	1.05	0	39710	2988	2826	2603	2441	2218	2907	2522	80	795	500	1650	5	1	16050530	417	-2.58	0.77	12	0.94	-1004.00	3378.00	6270	20231207	-58.61	2165	20231024	19.86	4120	-37.01	20240222	2250	15.33	20240718	6270	-58.61	20231207	2165	19.86	20231024	3.34	N	058110	500	80 억		169230	N	N	0	N	00	N
169	20240801	090446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2640	-25	5	-0.94	107731150	40949	2.03	2650	2665	2600	3460	1870	2665	2630.86	1.05	0	7970	2988	2826	2603	2441	2218	2907	2522	80	795	500	1650	5	1	16050530	424	-2.63	0.78	12	0.26	-1004.00	3378.00	6270	20231207	-57.89	2165	20231024	21.94	4120	-35.92	20240222	2250	17.33	20240718	6270	-57.89	20231207	2165	21.94	20231024	3.34	N	058110	500	80 억		169230	N	N	0	N	00	N