KissMeData/347890/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	161149	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6250	0	3	0.00	35933470	5764	13.37	6200	6280	6200	8120	4380	6250	6234.12	0.80	0	-543	6443	6346	6203	6106	5963	6275	6035	17	1870	100	4370	10	1	16913204	1057	16.62	1.40	12	0.03	376.00	4459.00	9050	20230904	-30.94	5620	20240805	11.21	8660	-27.83	20240122	5620	11.21	20240805	9050	-30.94	20230904	5620	11.21	20240805	2.24	N	347890	100	16 억		134519	N	N	0	N	00	N
3	20240830	151204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6250	0	3	0.00	31357030	5032	11.67	6200	6260	6200	8120	4380	6250	6231.52	0.80	0	-359	6443	6346	6203	6106	5963	6275	6035	17	1870	100	4370	10	1	16913204	1057	16.62	1.40	12	0.03	376.00	4459.00	9050	20230904	-30.94	5620	20240805	11.21	8660	-27.83	20240122	5620	11.21	20240805	9050	-30.94	20230904	5620	11.21	20240805	2.24	N	347890	100	16 억		134519	N	N	0	N	00	N
4	20240830	141202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6230	-20	5	-0.32	25023320	4017	9.32	6200	6260	6200	8120	4380	6250	6229.36	0.80	0	-372	6443	6346	6203	6106	5963	6275	6035	17	1870	100	4370	10	1	16913204	1054	16.57	1.40	12	0.02	376.00	4459.00	9050	20230904	-31.16	5620	20240805	10.85	8660	-28.06	20240122	5620	10.85	20240805	9050	-31.16	20230904	5620	10.85	20240805	2.24	N	347890	100	16 억		134519	N	N	0	N	00	N
5	20240830	131155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6240	-10	5	-0.16	21832810	3505	8.13	6200	6260	6200	8120	4380	6250	6229.05	0.80	0	-355	6443	6346	6203	6106	5963	6275	6035	17	1870	100	4370	10	1	16913204	1055	16.60	1.40	12	0.02	376.00	4459.00	9050	20230904	-31.05	5620	20240805	11.03	8660	-27.94	20240122	5620	11.03	20240805	9050	-31.05	20230904	5620	11.03	20240805	2.24	N	347890	100	16 억		134519	N	N	0	N	00	N
6	20240830	121200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6240	-10	5	-0.16	19295230	3098	7.19	6200	6260	6200	8120	4380	6250	6228.29	0.80	0	-105	6443	6346	6203	6106	5963	6275	6035	17	1870	100	4370	10	1	16913204	1055	16.60	1.40	12	0.02	376.00	4459.00	9050	20230904	-31.05	5620	20240805	11.03	8660	-27.94	20240122	5620	11.03	20240805	9050	-31.05	20230904	5620	11.03	20240805	2.24	N	347890	100	16 억		134519	N	N	0	N	00	N
7	20240830	111212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6250	0	3	0.00	15352420	2466	5.72	6200	6260	6200	8120	4380	6250	6225.64	0.80	0	-51	6443	6346	6203	6106	5963	6275	6035	17	1870	100	4370	10	1	16913204	1057	16.62	1.40	12	0.01	376.00	4459.00	9050	20230904	-30.94	5620	20240805	11.21	8660	-27.83	20240122	5620	11.21	20240805	9050	-30.94	20230904	5620	11.21	20240805	2.24	N	347890	100	16 억		134519	N	N	0	N	00	N
8	20240830	101205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6240	-10	5	-0.16	11797460	1896	4.40	6200	6260	6200	8120	4380	6250	6222.29	0.80	0	250	6443	6346	6203	6106	5963	6275	6035	17	1870	100	4370	10	1	16913204	1055	16.60	1.40	12	0.01	376.00	4459.00	9050	20230904	-31.05	5620	20240805	11.03	8660	-27.94	20240122	5620	11.03	20240805	9050	-31.05	20230904	5620	11.03	20240805	2.24	N	347890	100	16 억		134519	N	N	0	N	00	N
9	20240830	091210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6250	0	3	0.00	2451180	394	0.91	6200	6260	6200	8120	4380	6250	6221.27	0.80	0	55	6443	6346	6203	6106	5963	6275	6035	17	1870	100	4370	10	1	16913204	1057	16.62	1.40	12	0.00	376.00	4459.00	9050	20230904	-30.94	5620	20240805	11.21	8660	-27.83	20240122	5620	11.21	20240805	9050	-30.94	20230904	5620	11.21	20240805	2.24	N	347890	100	16 억		134519	N	N	0	N	00	N
10	20240829	161209	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6250	-10	5	-0.16	266324450	43109	100.09	6290	6300	6060	8130	4390	6260	6177.79	0.73	0	11354	6460	6360	6310	6210	6160	6335	6185	17	1870	100	4380	10	1	16913204	1057	16.62	1.40	12	0.25	376.00	4459.00	9050	20230904	-30.94	5620	20240805	11.21	8660	-27.83	20240122	5620	11.21	20240805	9050	-30.94	20230904	5620	11.21	20240805	2.24	N	347890	100	16 억		123152	N	N	0	N	00	N
11	20240829	151221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6260	0	3	0.00	261493240	42334	98.29	6290	6300	6060	8130	4390	6260	6176.91	0.73	0	11407	6460	6360	6310	6210	6160	6335	6185	17	1870	100	4380	10	1	16913204	1059	16.65	1.40	12	0.25	376.00	4459.00	9050	20230904	-30.83	5620	20240805	11.39	8660	-27.71	20240122	5620	11.39	20240805	9050	-30.83	20230904	5620	11.39	20240805	2.24	N	347890	100	16 억		123152	N	N	0	N	00	N
12	20240829	141221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6240	-20	5	-0.32	251553420	40735	94.58	6290	6300	6060	8130	4390	6260	6175.36	0.73	0	11252	6460	6360	6310	6210	6160	6335	6185	17	1870	100	4380	10	1	16913204	1055	16.60	1.40	12	0.24	376.00	4459.00	9050	20230904	-31.05	5620	20240805	11.03	8660	-27.94	20240122	5620	11.03	20240805	9050	-31.05	20230904	5620	11.03	20240805	2.24	N	347890	100	16 억		123152	N	N	0	N	00	N
13	20240829	131222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6210	-50	5	-0.80	246552050	39931	92.71	6290	6300	6060	8130	4390	6260	6174.45	0.73	0	11109	6460	6360	6310	6210	6160	6335	6185	17	1870	100	4380	10	1	16913204	1050	16.52	1.39	12	0.24	376.00	4459.00	9050	20230904	-31.38	5620	20240805	10.50	8660	-28.29	20240122	5620	10.50	20240805	9050	-31.38	20230904	5620	10.50	20240805	2.24	N	347890	100	16 억		123152	N	N	0	N	00	N
14	20240829	121220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6180	-80	5	-1.28	240785110	39000	90.55	6290	6300	6060	8130	4390	6260	6173.98	0.73	0	11102	6460	6360	6310	6210	6160	6335	6185	17	1870	100	4380	10	1	16913204	1045	16.44	1.39	12	0.23	376.00	4459.00	9050	20230904	-31.71	5620	20240805	9.96	8660	-28.64	20240122	5620	9.96	20240805	9050	-31.71	20230904	5620	9.96	20240805	2.24	N	347890	100	16 억		123152	N	N	0	N	00	N
15	20240829	111220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6120	-140	5	-2.24	224765470	36399	84.51	6290	6300	6060	8130	4390	6260	6175.05	0.73	0	10619	6460	6360	6310	6210	6160	6335	6185	17	1870	100	4380	10	1	16913204	1035	16.28	1.37	12	0.22	376.00	4459.00	9050	20230904	-32.38	5620	20240805	8.90	8660	-29.33	20240122	5620	8.90	20240805	9050	-32.38	20230904	5620	8.90	20240805	2.24	N	347890	100	16 억		123152	N	N	0	N	00	N
16	20240829	101212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6210	-50	5	-0.80	97269510	15621	36.27	6290	6300	6190	8130	4390	6260	6226.84	0.73	0	884	6460	6360	6310	6210	6160	6335	6185	17	1870	100	4380	10	1	16913204	1050	16.52	1.39	12	0.09	376.00	4459.00	9050	20230904	-31.38	5620	20240805	10.50	8660	-28.29	20240122	5620	10.50	20240805	9050	-31.38	20230904	5620	10.50	20240805	2.24	N	347890	100	16 억		123152	N	N	0	N	00	N
17	20240829	091221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6240	-20	5	-0.32	9332460	1492	3.46	6290	6300	6230	8130	4390	6260	6255.00	0.73	0	253	6460	6360	6310	6210	6160	6335	6185	17	1870	100	4380	10	1	16913204	1055	16.60	1.40	12	0.01	376.00	4459.00	9050	20230904	-31.05	5620	20240805	11.03	8660	-27.94	20240122	5620	11.03	20240805	9050	-31.05	20230904	5620	11.03	20240805	2.24	N	347890	100	16 억		123152	N	N	0	N	00	N
18	20240828	161140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6260	-80	5	-1.26	271819730	43070	302.78	6340	6410	6260	8240	4440	6340	6311.12	0.69	0	6653	6453	6396	6343	6286	6233	6370	6260	17	1900	100	4430	10	1	16913204	1059	16.65	1.40	12	0.25	376.00	4459.00	9050	20230904	-30.83	5620	20240805	11.39	8660	-27.71	20240122	5620	11.39	20240805	9050	-30.83	20230904	5620	11.39	20240805	2.26	N	347890	100	16 억		116501	N	N	0	N	00	N
19	20240828	151147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6300	-40	5	-0.63	258198790	40897	287.50	6340	6410	6260	8240	4440	6340	6313.39	0.69	0	6630	6453	6396	6343	6286	6233	6370	6260	17	1900	100	4430	10	1	16913204	1066	16.76	1.41	12	0.24	376.00	4459.00	9050	20230904	-30.39	5620	20240805	12.10	8660	-27.25	20240122	5620	12.10	20240805	9050	-30.39	20230904	5620	12.10	20240805	2.26	N	347890	100	16 억		116501	N	N	0	N	00	N
20	20240828	141149	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6300	-40	5	-0.63	146397830	23081	162.26	6340	6410	6280	8240	4440	6340	6342.79	0.69	0	4818	6453	6396	6343	6286	6233	6370	6260	17	1900	100	4430	10	1	16913204	1066	16.76	1.41	12	0.14	376.00	4459.00	9050	20230904	-30.39	5620	20240805	12.10	8660	-27.25	20240122	5620	12.10	20240805	9050	-30.39	20230904	5620	12.10	20240805	2.26	N	347890	100	16 억		116501	N	N	0	N	00	N
21	20240828	131147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6340	0	3	0.00	136963550	21584	151.73	6340	6410	6280	8240	4440	6340	6345.61	0.69	0	4894	6453	6396	6343	6286	6233	6370	6260	17	1900	100	4430	10	1	16913204	1072	16.86	1.42	12	0.13	376.00	4459.00	9050	20230904	-29.94	5620	20240805	12.81	8660	-26.79	20240122	5620	12.81	20240805	9050	-29.94	20230904	5620	12.81	20240805	2.26	N	347890	100	16 억		116501	N	N	0	N	00	N
22	20240828	121144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6340	0	3	0.00	133825390	21089	148.25	6340	6410	6280	8240	4440	6340	6345.74	0.69	0	5020	6453	6396	6343	6286	6233	6370	6260	17	1900	100	4430	10	1	16913204	1072	16.86	1.42	12	0.12	376.00	4459.00	9050	20230904	-29.94	5620	20240805	12.81	8660	-26.79	20240122	5620	12.81	20240805	9050	-29.94	20230904	5620	12.81	20240805	2.26	N	347890	100	16 억		116501	N	N	0	N	00	N
23	20240828	111144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6300	-40	5	-0.63	113348010	17841	125.42	6340	6410	6280	8240	4440	6340	6353.23	0.69	0	3724	6453	6396	6343	6286	6233	6370	6260	17	1900	100	4430	10	1	16913204	1066	16.76	1.41	12	0.11	376.00	4459.00	9050	20230904	-30.39	5620	20240805	12.10	8660	-27.25	20240122	5620	12.10	20240805	9050	-30.39	20230904	5620	12.10	20240805	2.26	N	347890	100	16 억		116501	N	N	0	N	00	N
24	20240828	101212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	50	2	0.79	84168690	13229	93.00	6340	6410	6320	8240	4440	6340	6362.44	0.69	0	3543	6453	6396	6343	6286	6233	6370	6260	17	1900	100	4430	10	1	16913204	1081	16.99	1.43	12	0.08	376.00	4459.00	9050	20230904	-29.39	5620	20240805	13.70	8660	-26.21	20240122	5620	13.70	20240805	9050	-29.39	20230904	5620	13.70	20240805	2.26	N	347890	100	16 억		116501	N	N	0	N	00	N
25	20240828	091204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6410	70	2	1.10	12346430	1931	13.57	6340	6410	6340	8240	4440	6340	6393.80	0.69	0	81	6453	6396	6343	6286	6233	6370	6260	17	1900	100	4430	10	1	16913204	1084	17.05	1.44	12	0.01	376.00	4459.00	9050	20230904	-29.17	5620	20240805	14.06	8660	-25.98	20240122	5620	14.06	20240805	9050	-29.17	20230904	5620	14.06	20240805	2.26	N	347890	100	16 억		116501	N	N	0	N	00	N
26	20240827	161137	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6340	-50	5	-0.78	90014580	14216	42.33	6370	6400	6290	8300	4480	6390	6331.92	0.71	0	-4105	6530	6460	6380	6310	6230	6420	6270	17	1910	100	4470	10	1	16913204	1072	16.86	1.42	12	0.08	376.00	4459.00	9050	20230904	-29.94	5620	20240805	12.81	8660	-26.79	20240122	5620	12.81	20240805	9050	-29.94	20230904	5620	12.81	20240805	2.26	N	347890	100	16 억		120605	N	N	0	N	00	N
27	20240827	151145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	0	3	0.00	87825800	13871	41.30	6370	6400	6290	8300	4480	6390	6331.61	0.71	0	-4095	6530	6460	6380	6310	6230	6420	6270	17	1910	100	4470	10	1	16913204	1081	16.99	1.43	12	0.08	376.00	4459.00	9050	20230904	-29.39	5620	20240805	13.70	8660	-26.21	20240122	5620	13.70	20240805	9050	-29.39	20230904	5620	13.70	20240805	2.26	N	347890	100	16 억		120605	N	N	0	N	00	N
28	20240827	141150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	0	3	0.00	87627920	13840	41.21	6370	6400	6290	8300	4480	6390	6331.50	0.71	0	-4095	6530	6460	6380	6310	6230	6420	6270	17	1910	100	4470	10	1	16913204	1081	16.99	1.43	12	0.08	376.00	4459.00	9050	20230904	-29.39	5620	20240805	13.70	8660	-26.21	20240122	5620	13.70	20240805	9050	-29.39	20230904	5620	13.70	20240805	2.26	N	347890	100	16 억		120605	N	N	0	N	00	N
29	20240827	131153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6320	-70	5	-1.10	64509440	10217	30.42	6370	6370	6290	8300	4480	6390	6313.93	0.71	0	-1960	6530	6460	6380	6310	6230	6420	6270	17	1910	100	4470	10	1	16913204	1069	16.81	1.42	12	0.06	376.00	4459.00	9050	20230904	-30.17	5620	20240805	12.46	8660	-27.02	20240122	5620	12.46	20240805	9050	-30.17	20230904	5620	12.46	20240805	2.26	N	347890	100	16 억		120605	N	N	0	N	00	N
30	20240827	121154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6330	-60	5	-0.94	60287310	9549	28.43	6370	6370	6290	8300	4480	6390	6313.47	0.71	0	-1958	6530	6460	6380	6310	6230	6420	6270	17	1910	100	4470	10	1	16913204	1071	16.84	1.42	12	0.06	376.00	4459.00	9050	20230904	-30.06	5620	20240805	12.63	8660	-26.91	20240122	5620	12.63	20240805	9050	-30.06	20230904	5620	12.63	20240805	2.26	N	347890	100	16 억		120605	N	N	0	N	00	N
31	20240827	111151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6310	-80	5	-1.25	57342680	9084	27.05	6370	6370	6290	8300	4480	6390	6312.49	0.71	0	-2029	6530	6460	6380	6310	6230	6420	6270	17	1910	100	4470	10	1	16913204	1067	16.78	1.42	12	0.05	376.00	4459.00	9050	20230904	-30.28	5620	20240805	12.28	8660	-27.14	20240122	5620	12.28	20240805	9050	-30.28	20230904	5620	12.28	20240805	2.26	N	347890	100	16 억		120605	N	N	0	N	00	N
32	20240827	101147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6320	-70	5	-1.10	54291200	8601	25.61	6370	6370	6290	8300	4480	6390	6312.20	0.71	0	-2030	6530	6460	6380	6310	6230	6420	6270	17	1910	100	4470	10	1	16913204	1069	16.81	1.42	12	0.05	376.00	4459.00	9050	20230904	-30.17	5620	20240805	12.46	8660	-27.02	20240122	5620	12.46	20240805	9050	-30.17	20230904	5620	12.46	20240805	2.26	N	347890	100	16 억		120605	N	N	0	N	00	N
33	20240827	091148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6350	-40	5	-0.63	4622740	729	2.17	6370	6370	6330	8300	4480	6390	6341.21	0.71	0	-124	6530	6460	6380	6310	6230	6420	6270	17	1910	100	4470	10	1	16913204	1074	16.89	1.42	12	0.00	376.00	4459.00	9050	20230904	-29.83	5620	20240805	12.99	8660	-26.67	20240122	5620	12.99	20240805	9050	-29.83	20230904	5620	12.99	20240805	2.26	N	347890	100	16 억		120605	N	N	0	N	00	N
34	20240826	161130	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	-40	5	-0.62	213100710	33582	347.32	6440	6450	6300	8350	4510	6430	6345.68	0.74	0	-4944	6563	6496	6423	6356	6283	6460	6320	17	1920	100	4500	10	1	16913204	1081	16.99	1.43	12	0.20	376.00	4459.00	9050	20230904	-29.39	5620	20240805	13.70	8660	-26.21	20240122	5620	13.70	20240805	9050	-29.39	20230904	5620	13.70	20240805	2.30	N	347890	100	16 억		125551	N	N	0	N	00	N
35	20240826	151141	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6310	-120	5	-1.87	199548280	31452	325.29	6440	6450	6300	8350	4510	6430	6344.53	0.74	0	-4960	6563	6496	6423	6356	6283	6460	6320	17	1920	100	4500	10	1	16913204	1067	16.78	1.42	12	0.19	376.00	4459.00	9050	20230904	-30.28	5620	20240805	12.28	8660	-27.14	20240122	5620	12.28	20240805	9050	-30.28	20230904	5620	12.28	20240805	2.30	N	347890	100	16 억		125551	N	N	0	N	00	N
36	20240826	141145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6380	-50	5	-0.78	77052920	12093	125.07	6440	6450	6330	8350	4510	6430	6371.70	0.74	0	-2647	6563	6496	6423	6356	6283	6460	6320	17	1920	100	4500	10	1	16913204	1079	16.97	1.43	12	0.07	376.00	4459.00	9050	20230904	-29.50	5620	20240805	13.52	8660	-26.33	20240122	5620	13.52	20240805	9050	-29.50	20230904	5620	13.52	20240805	2.30	N	347890	100	16 억		125551	N	N	0	N	00	N
37	20240826	131145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	-40	5	-0.62	67746070	10636	110.00	6440	6450	6330	8350	4510	6430	6369.51	0.74	0	-1910	6563	6496	6423	6356	6283	6460	6320	17	1920	100	4500	10	1	16913204	1081	16.99	1.43	12	0.06	376.00	4459.00	9050	20230904	-29.39	5620	20240805	13.70	8660	-26.21	20240122	5620	13.70	20240805	9050	-29.39	20230904	5620	13.70	20240805	2.30	N	347890	100	16 억		125551	N	N	0	N	00	N
38	20240826	121139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6380	-50	5	-0.78	63671570	9999	103.41	6440	6450	6330	8350	4510	6430	6367.79	0.74	0	-1887	6563	6496	6423	6356	6283	6460	6320	17	1920	100	4500	10	1	16913204	1079	16.97	1.43	12	0.06	376.00	4459.00	9050	20230904	-29.50	5620	20240805	13.52	8660	-26.33	20240122	5620	13.52	20240805	9050	-29.50	20230904	5620	13.52	20240805	2.30	N	347890	100	16 억		125551	N	N	0	N	00	N
39	20240826	111142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6370	-60	5	-0.93	59961700	9419	97.41	6440	6450	6330	8350	4510	6430	6366.04	0.74	0	-1660	6563	6496	6423	6356	6283	6460	6320	17	1920	100	4500	10	1	16913204	1077	16.94	1.43	12	0.06	376.00	4459.00	9050	20230904	-29.61	5620	20240805	13.35	8660	-26.44	20240122	5620	13.35	20240805	9050	-29.61	20230904	5620	13.35	20240805	2.30	N	347890	100	16 억		125551	N	N	0	N	00	N
40	20240826	101143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6410	-20	5	-0.31	7382770	1150	11.89	6440	6450	6370	8350	4510	6430	6419.80	0.74	0	-486	6563	6496	6423	6356	6283	6460	6320	17	1920	100	4500	10	1	16913204	1084	17.05	1.44	12	0.01	376.00	4459.00	9050	20230904	-29.17	5620	20240805	14.06	8660	-25.98	20240122	5620	14.06	20240805	9050	-29.17	20230904	5620	14.06	20240805	2.30	N	347890	100	16 억		125551	N	N	0	N	00	N
41	20240826	091138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6400	-30	5	-0.47	5582770	869	8.99	6440	6450	6400	8350	4510	6430	6424.36	0.74	0	-409	6563	6496	6423	6356	6283	6460	6320	17	1920	100	4500	10	1	16913204	1082	17.02	1.44	12	0.01	376.00	4459.00	9050	20230904	-29.28	5620	20240805	13.88	8660	-26.10	20240122	5620	13.88	20240805	9050	-29.28	20230904	5620	13.88	20240805	2.30	N	347890	100	16 억		125551	N	N	0	N	00	N
42	20240823	161130	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6430	-10	5	-0.16	61841220	9665	34.71	6440	6490	6350	8370	4510	6440	6398.47	0.74	0	170	6533	6486	6463	6416	6393	6475	6405	17	1930	100	4500	10	1	16913204	1088	17.10	1.44	12	0.06	376.00	4459.00	9050	20230904	-28.95	5620	20240805	14.41	8660	-25.75	20240122	5620	14.41	20240805	9050	-28.95	20230904	5620	14.41	20240805	2.32	N	347890	100	16 억		125360	N	N	0	N	00	N
43	20240823	151141	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6400	-40	5	-0.62	56341610	8807	31.63	6440	6490	6350	8370	4510	6440	6397.37	0.74	0	443	6533	6486	6463	6416	6393	6475	6405	17	1930	100	4500	10	1	16913204	1082	17.02	1.44	12	0.05	376.00	4459.00	9050	20230904	-29.28	5620	20240805	13.88	8660	-26.10	20240122	5620	13.88	20240805	9050	-29.28	20230904	5620	13.88	20240805	2.32	N	347890	100	16 억		125360	N	N	0	N	00	N
44	20240823	141141	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6430	-10	5	-0.16	47286810	7389	26.53	6440	6490	6350	8370	4510	6440	6399.62	0.74	0	450	6533	6486	6463	6416	6393	6475	6405	17	1930	100	4500	10	1	16913204	1088	17.10	1.44	12	0.04	376.00	4459.00	9050	20230904	-28.95	5620	20240805	14.41	8660	-25.75	20240122	5620	14.41	20240805	9050	-28.95	20230904	5620	14.41	20240805	2.32	N	347890	100	16 억		125360	N	N	0	N	00	N
45	20240823	131140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6400	-40	5	-0.62	42850930	6696	24.05	6440	6490	6350	8370	4510	6440	6399.48	0.74	0	453	6533	6486	6463	6416	6393	6475	6405	17	1930	100	4500	10	1	16913204	1082	17.02	1.44	12	0.04	376.00	4459.00	9050	20230904	-29.28	5620	20240805	13.88	8660	-26.10	20240122	5620	13.88	20240805	9050	-29.28	20230904	5620	13.88	20240805	2.32	N	347890	100	16 억		125360	N	N	0	N	00	N
46	20240823	121137	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6400	-40	5	-0.62	36157810	5648	20.28	6440	6490	6350	8370	4510	6440	6401.88	0.74	0	-116	6533	6486	6463	6416	6393	6475	6405	17	1930	100	4500	10	1	16913204	1082	17.02	1.44	12	0.03	376.00	4459.00	9050	20230904	-29.28	5620	20240805	13.88	8660	-26.10	20240122	5620	13.88	20240805	9050	-29.28	20230904	5620	13.88	20240805	2.32	N	347890	100	16 억		125360	N	N	0	N	00	N
47	20240823	111135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6360	-80	5	-1.24	35729310	5581	20.04	6440	6490	6350	8370	4510	6440	6401.95	0.74	0	-108	6533	6486	6463	6416	6393	6475	6405	17	1930	100	4500	10	1	16913204	1076	16.91	1.43	12	0.03	376.00	4459.00	9050	20230904	-29.72	5620	20240805	13.17	8660	-26.56	20240122	5620	13.17	20240805	9050	-29.72	20230904	5620	13.17	20240805	2.32	N	347890	100	16 억		125360	N	N	0	N	00	N
48	20240823	101140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6470	30	2	0.47	7664730	1188	4.27	6440	6490	6440	8370	4510	6440	6451.79	0.74	0	129	6533	6486	6463	6416	6393	6475	6405	17	1930	100	4500	10	1	16913204	1094	17.21	1.45	12	0.01	376.00	4459.00	9050	20230904	-28.51	5620	20240805	15.12	8660	-25.29	20240122	5620	15.12	20240805	9050	-28.51	20230904	5620	15.12	20240805	2.32	N	347890	100	16 억		125360	N	N	0	N	00	N
49	20240823	091139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6490	50	2	0.78	5461470	847	3.04	6440	6490	6440	8370	4510	6440	6448.02	0.74	0	-105	6533	6486	6463	6416	6393	6475	6405	17	1930	100	4500	10	1	16913204	1098	17.26	1.46	12	0.01	376.00	4459.00	9050	20230904	-28.29	5620	20240805	15.48	8660	-25.06	20240122	5620	15.48	20240805	9050	-28.29	20230904	5620	15.48	20240805	2.32	N	347890	100	16 억		125360	N	N	0	N	00	N
50	20240822	161133	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6440	-40	5	-0.62	179912100	27847	181.30	6460	6510	6440	8420	4540	6480	6460.80	0.77	0	-5489	6593	6536	6443	6386	6293	6490	6340	17	1940	100	4530	10	1	16913204	1089	17.13	1.44	12	0.16	376.00	4459.00	9050	20230904	-28.84	5620	20240805	14.59	8660	-25.64	20240122	5620	14.59	20240805	9050	-28.84	20230904	5620	14.59	20240805	2.33	N	347890	100	16 억		130842	N	N	0	N	00	N
51	20240822	151142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6490	10	2	0.15	83306100	12854	83.68	6460	6510	6460	8420	4540	6480	6480.95	0.77	0	-5095	6593	6536	6443	6386	6293	6490	6340	17	1940	100	4530	10	1	16913204	1098	17.26	1.46	12	0.08	376.00	4459.00	9050	20230904	-28.29	5620	20240805	15.48	8660	-25.06	20240122	5620	15.48	20240805	9050	-28.29	20230904	5620	15.48	20240805	2.33	N	347890	100	16 억		130842	N	N	0	N	00	N
52	20240822	141143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6490	10	2	0.15	73229690	11299	73.56	6460	6510	6460	8420	4540	6480	6481.08	0.77	0	-4925	6593	6536	6443	6386	6293	6490	6340	17	1940	100	4530	10	1	16913204	1098	17.26	1.46	12	0.07	376.00	4459.00	9050	20230904	-28.29	5620	20240805	15.48	8660	-25.06	20240122	5620	15.48	20240805	9050	-28.29	20230904	5620	15.48	20240805	2.33	N	347890	100	16 억		130842	N	N	0	N	00	N
53	20240822	131140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6490	10	2	0.15	57363370	8853	57.64	6460	6510	6460	8420	4540	6480	6479.54	0.77	0	-3258	6593	6536	6443	6386	6293	6490	6340	17	1940	100	4530	10	1	16913204	1098	17.26	1.46	12	0.05	376.00	4459.00	9050	20230904	-28.29	5620	20240805	15.48	8660	-25.06	20240122	5620	15.48	20240805	9050	-28.29	20230904	5620	15.48	20240805	2.33	N	347890	100	16 억		130842	N	N	0	N	00	N
54	20240822	121146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6500	20	2	0.31	34486990	5316	34.61	6460	6510	6460	8420	4540	6480	6487.39	0.77	0	-1266	6593	6536	6443	6386	6293	6490	6340	17	1940	100	4530	10	1	16913204	1099	17.29	1.46	12	0.03	376.00	4459.00	9050	20230904	-28.18	5620	20240805	15.66	8660	-24.94	20240122	5620	15.66	20240805	9050	-28.18	20230904	5620	15.66	20240805	2.33	N	347890	100	16 억		130842	N	N	0	N	00	N
55	20240822	111135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6500	20	2	0.31	24238710	3735	24.32	6460	6510	6460	8420	4540	6480	6489.61	0.77	0	-441	6593	6536	6443	6386	6293	6490	6340	17	1940	100	4530	10	1	16913204	1099	17.29	1.46	12	0.02	376.00	4459.00	9050	20230904	-28.18	5620	20240805	15.66	8660	-24.94	20240122	5620	15.66	20240805	9050	-28.18	20230904	5620	15.66	20240805	2.33	N	347890	100	16 억		130842	N	N	0	N	00	N
56	20240822	101134	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6500	20	2	0.31	14006360	2158	14.05	6460	6510	6460	8420	4540	6480	6490.44	0.77	0	64	6593	6536	6443	6386	6293	6490	6340	17	1940	100	4530	10	1	16913204	1099	17.29	1.46	12	0.01	376.00	4459.00	9050	20230904	-28.18	5620	20240805	15.66	8660	-24.94	20240122	5620	15.66	20240805	9050	-28.18	20230904	5620	15.66	20240805	2.33	N	347890	100	16 억		130842	N	N	0	N	00	N
57	20240822	091136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6510	30	2	0.46	3887510	599	3.90	6460	6510	6460	8420	4540	6480	6490.00	0.77	0	-42	6593	6536	6443	6386	6293	6490	6340	17	1940	100	4530	10	1	16913204	1101	17.31	1.46	12	0.00	376.00	4459.00	9050	20230904	-28.07	5620	20240805	15.84	8660	-24.83	20240122	5620	15.84	20240805	9050	-28.07	20230904	5620	15.84	20240805	2.33	N	347890	100	16 억		130842	N	N	0	N	00	N
58	20240821	161128	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6480	-30	5	-0.46	98845750	15359	29.65	6490	6500	6350	8460	4560	6510	6434.22	0.75	0	3874	6590	6550	6480	6440	6370	6570	6460	17	1950	100	4550	10	1	16913204	1096	17.23	1.45	12	0.09	376.00	4459.00	9050	20230904	-28.40	5620	20240805	15.30	8660	-25.17	20240122	5620	15.30	20240805	9050	-28.40	20230904	5620	15.30	20240805	2.34	N	347890	100	16 억		126974	N	N	0	N	00	N
59	20240821	151144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6450	-60	5	-0.92	79811280	12404	23.94	6490	6500	6350	8460	4560	6510	6434.32	0.75	0	2189	6590	6550	6480	6440	6370	6570	6460	17	1950	100	4550	10	1	16913204	1091	17.15	1.45	12	0.07	376.00	4459.00	9050	20230904	-28.73	5620	20240805	14.77	8660	-25.52	20240122	5620	14.77	20240805	9050	-28.73	20230904	5620	14.77	20240805	2.34	N	347890	100	16 억		126974	N	N	0	N	00	N
60	20240821	141139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6430	-80	5	-1.23	71751750	11154	21.53	6490	6500	6350	8460	4560	6510	6432.83	0.75	0	1250	6590	6550	6480	6440	6370	6570	6460	17	1950	100	4550	10	1	16913204	1088	17.10	1.44	12	0.07	376.00	4459.00	9050	20230904	-28.95	5620	20240805	14.41	8660	-25.75	20240122	5620	14.41	20240805	9050	-28.95	20230904	5620	14.41	20240805	2.34	N	347890	100	16 억		126974	N	N	0	N	00	N
61	20240821	131148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6440	-70	5	-1.08	69346470	10780	20.81	6490	6500	6350	8460	4560	6510	6432.88	0.75	0	1125	6590	6550	6480	6440	6370	6570	6460	17	1950	100	4550	10	1	16913204	1089	17.13	1.44	12	0.06	376.00	4459.00	9050	20230904	-28.84	5620	20240805	14.59	8660	-25.64	20240122	5620	14.59	20240805	9050	-28.84	20230904	5620	14.59	20240805	2.34	N	347890	100	16 억		126974	N	N	0	N	00	N
62	20240821	121146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6430	-80	5	-1.23	69044060	10733	20.72	6490	6500	6350	8460	4560	6510	6432.88	0.75	0	1100	6590	6550	6480	6440	6370	6570	6460	17	1950	100	4550	10	1	16913204	1088	17.10	1.44	12	0.06	376.00	4459.00	9050	20230904	-28.95	5620	20240805	14.41	8660	-25.75	20240122	5620	14.41	20240805	9050	-28.95	20230904	5620	14.41	20240805	2.34	N	347890	100	16 억		126974	N	N	0	N	00	N
63	20240821	111141	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6440	-70	5	-1.08	60434240	9394	18.13	6490	6500	6350	8460	4560	6510	6433.28	0.75	0	930	6590	6550	6480	6440	6370	6570	6460	17	1950	100	4550	10	1	16913204	1089	17.13	1.44	12	0.06	376.00	4459.00	9050	20230904	-28.84	5620	20240805	14.59	8660	-25.64	20240122	5620	14.59	20240805	9050	-28.84	20230904	5620	14.59	20240805	2.34	N	347890	100	16 억		126974	N	N	0	N	00	N
64	20240821	101146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6490	-20	5	-0.31	10926350	1687	3.26	6490	6500	6440	8460	4560	6510	6476.79	0.75	0	-890	6590	6550	6480	6440	6370	6570	6460	17	1950	100	4550	10	1	16913204	1098	17.26	1.46	12	0.01	376.00	4459.00	9050	20230904	-28.29	5620	20240805	15.48	8660	-25.06	20240122	5620	15.48	20240805	9050	-28.29	20230904	5620	15.48	20240805	2.34	N	347890	100	16 억		126974	N	N	0	N	00	N
65	20240821	091137	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6490	-20	5	-0.31	4709130	726	1.40	6490	6500	6470	8460	4560	6510	6486.40	0.75	0	-444	6590	6550	6480	6440	6370	6570	6460	17	1950	100	4550	10	1	16913204	1098	17.26	1.46	12	0.00	376.00	4459.00	9050	20230904	-28.29	5620	20240805	15.48	8660	-25.06	20240122	5620	15.48	20240805	9050	-28.29	20230904	5620	15.48	20240805	2.34	N	347890	100	16 억		126974	N	N	0	N	00	N
66	20240820	161123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6510	60	2	0.93	334348820	51792	144.76	6500	6520	6410	8380	4520	6450	6455.61	0.61	0	24061	6650	6550	6480	6380	6310	6515	6345	17	1930	100	4510	10	1	16913204	1101	17.31	1.46	12	0.31	376.00	4459.00	9050	20230904	-28.07	5620	20240805	15.84	8660	-24.83	20240122	5620	15.84	20240805	9050	-28.07	20230904	5620	15.84	20240805	2.33	N	347890	100	16 억		102913	N	N	0	N	00	N
67	20240820	151137	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6500	50	2	0.78	316178280	48982	136.90	6500	6520	6410	8380	4520	6450	6454.99	0.61	0	24023	6650	6550	6480	6380	6310	6515	6345	17	1930	100	4510	10	1	16913204	1099	17.29	1.46	12	0.29	376.00	4459.00	9050	20230904	-28.18	5620	20240805	15.66	8660	-24.94	20240122	5620	15.66	20240805	9050	-28.18	20230904	5620	15.66	20240805	2.33	N	347890	100	16 억		102913	N	N	0	N	00	N
68	20240820	141133	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6490	40	2	0.62	301167420	46671	130.44	6500	6520	6410	8380	4520	6450	6452.99	0.61	0	24166	6650	6550	6480	6380	6310	6515	6345	17	1930	100	4510	10	1	16913204	1098	17.26	1.46	12	0.28	376.00	4459.00	9050	20230904	-28.29	5620	20240805	15.48	8660	-25.06	20240122	5620	15.48	20240805	9050	-28.29	20230904	5620	15.48	20240805	2.33	N	347890	100	16 억		102913	N	N	0	N	00	N
69	20240820	131136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6450	0	3	0.00	251659630	38995	108.99	6500	6520	6410	8380	4520	6450	6453.64	0.61	0	18508	6650	6550	6480	6380	6310	6515	6345	17	1930	100	4510	10	1	16913204	1091	17.15	1.45	12	0.23	376.00	4459.00	9050	20230904	-28.73	5620	20240805	14.77	8660	-25.52	20240122	5620	14.77	20240805	9050	-28.73	20230904	5620	14.77	20240805	2.33	N	347890	100	16 억		102913	N	N	0	N	00	N
70	20240820	121128	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6410	-40	5	-0.62	230102520	35652	99.65	6500	6520	6410	8380	4520	6450	6454.13	0.61	0	18280	6650	6550	6480	6380	6310	6515	6345	17	1930	100	4510	10	1	16913204	1084	17.05	1.44	12	0.21	376.00	4459.00	9050	20230904	-29.17	5620	20240805	14.06	8660	-25.98	20240122	5620	14.06	20240805	9050	-29.17	20230904	5620	14.06	20240805	2.33	N	347890	100	16 억		102913	N	N	0	N	00	N
71	20240820	111127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6430	-20	5	-0.31	212585430	32927	92.03	6500	6520	6430	8380	4520	6450	6456.26	0.61	0	18279	6650	6550	6480	6380	6310	6515	6345	17	1930	100	4510	10	1	16913204	1088	17.10	1.44	12	0.19	376.00	4459.00	9050	20230904	-28.95	5620	20240805	14.41	8660	-25.75	20240122	5620	14.41	20240805	9050	-28.95	20230904	5620	14.41	20240805	2.33	N	347890	100	16 억		102913	N	N	0	N	00	N
72	20240820	101123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6470	20	2	0.31	100464530	15541	43.44	6500	6520	6440	8380	4520	6450	6464.48	0.61	0	6058	6650	6550	6480	6380	6310	6515	6345	17	1930	100	4510	10	1	16913204	1094	17.21	1.45	12	0.09	376.00	4459.00	9050	20230904	-28.51	5620	20240805	15.12	8660	-25.29	20240122	5620	15.12	20240805	9050	-28.51	20230904	5620	15.12	20240805	2.33	N	347890	100	16 억		102913	N	N	0	N	00	N
73	20240820	091126	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6520	70	2	1.09	3454430	531	1.48	6500	6520	6490	8380	4520	6450	6505.52	0.61	0	276	6650	6550	6480	6380	6310	6515	6345	17	1930	100	4510	10	1	16913204	1103	17.34	1.46	12	0.00	376.00	4459.00	9050	20230904	-27.96	5620	20240805	16.01	8660	-24.71	20240122	5620	16.01	20240805	9050	-27.96	20230904	5620	16.01	20240805	2.33	N	347890	100	16 억		102913	N	N	0	N	00	N
74	20240819	161114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6450	-100	5	-1.53	231382160	35779	296.75	6580	6580	6410	8510	4590	6550	6466.98	0.60	0	1016	6676	6612	6566	6502	6456	6590	6480	17	1960	100	4580	10	1	16913204	1091	17.15	1.45	12	0.21	376.00	4459.00	9050	20230904	-28.73	5620	20240805	14.77	8660	-25.52	20240122	5620	14.77	20240805	9050	-28.73	20230904	5620	14.77	20240805	2.33	N	347890	100	16 억		100659	N	N	0	N	00	N
75	20240819	151125	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6490	-60	5	-0.92	156910840	24234	201.00	6580	6580	6410	8510	4590	6550	6474.82	0.60	0	1170	6676	6612	6566	6502	6456	6590	6480	17	1960	100	4580	10	1	16913204	1098	17.26	1.46	12	0.14	376.00	4459.00	9050	20230904	-28.29	5620	20240805	15.48	8660	-25.06	20240122	5620	15.48	20240805	9050	-28.29	20230904	5620	15.48	20240805	2.33	N	347890	100	16 억		100659	N	N	0	N	00	N
76	20240819	141125	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6450	-100	5	-1.53	149934170	23153	192.03	6580	6580	6410	8510	4590	6550	6475.80	0.60	0	1484	6676	6612	6566	6502	6456	6590	6480	17	1960	100	4580	10	1	16913204	1091	17.15	1.45	12	0.14	376.00	4459.00	9050	20230904	-28.73	5620	20240805	14.77	8660	-25.52	20240122	5620	14.77	20240805	9050	-28.73	20230904	5620	14.77	20240805	2.33	N	347890	100	16 억		100659	N	N	0	N	00	N
77	20240819	131121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6460	-90	5	-1.37	120255100	18542	153.79	6580	6580	6410	8510	4590	6550	6485.55	0.60	0	1769	6676	6612	6566	6502	6456	6590	6480	17	1960	100	4580	10	1	16913204	1093	17.18	1.45	12	0.11	376.00	4459.00	9050	20230904	-28.62	5620	20240805	14.95	8660	-25.40	20240122	5620	14.95	20240805	9050	-28.62	20230904	5620	14.95	20240805	2.33	N	347890	100	16 억		100659	N	N	0	N	00	N
78	20240819	121120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6480	-70	5	-1.07	109227860	16834	139.62	6580	6580	6410	8510	4590	6550	6488.53	0.60	0	962	6676	6612	6566	6502	6456	6590	6480	17	1960	100	4580	10	1	16913204	1096	17.23	1.45	12	0.10	376.00	4459.00	9050	20230904	-28.40	5620	20240805	15.30	8660	-25.17	20240122	5620	15.30	20240805	9050	-28.40	20230904	5620	15.30	20240805	2.33	N	347890	100	16 억		100659	N	N	0	N	00	N
79	20240819	111123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6500	-50	5	-0.76	67682940	10402	86.27	6580	6580	6480	8510	4590	6550	6506.72	0.60	0	1110	6676	6612	6566	6502	6456	6590	6480	17	1960	100	4580	10	1	16913204	1099	17.29	1.46	12	0.06	376.00	4459.00	9050	20230904	-28.18	5620	20240805	15.66	8660	-24.94	20240122	5620	15.66	20240805	9050	-28.18	20230904	5620	15.66	20240805	2.33	N	347890	100	16 억		100659	N	N	0	N	00	N
80	20240819	101121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6510	-40	5	-0.61	43527250	6684	55.44	6580	6580	6480	8510	4590	6550	6512.16	0.60	0	1655	6676	6612	6566	6502	6456	6590	6480	17	1960	100	4580	10	1	16913204	1101	17.31	1.46	12	0.04	376.00	4459.00	9050	20230904	-28.07	5620	20240805	15.84	8660	-24.83	20240122	5620	15.84	20240805	9050	-28.07	20230904	5620	15.84	20240805	2.33	N	347890	100	16 억		100659	N	N	0	N	00	N
81	20240819	091119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6550	0	3	0.00	14493590	2218	18.40	6580	6580	6500	8510	4590	6550	6534.53	0.60	0	-1030	6676	6612	6566	6502	6456	6590	6480	17	1960	100	4580	10	1	16913204	1108	17.42	1.47	12	0.01	376.00	4459.00	9050	20230904	-27.62	5620	20240805	16.55	8660	-24.36	20240122	5620	16.55	20240805	9050	-27.62	20230904	5620	16.55	20240805	2.33	N	347890	100	16 억		100659	N	N	0	N	00	N
82	20240816	161110	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6550	-40	5	-0.61	78944700	12026	36.20	6590	6630	6520	8560	4620	6590	6564.56	0.61	0	-3279	6670	6630	6560	6520	6450	6650	6540	17	1970	100	4610	10	1	16913204	1108	17.42	1.47	12	0.07	376.00	4459.00	9050	20230904	-27.62	5620	20240805	16.55	8660	-24.36	20240122	5620	16.55	20240805	9050	-27.62	20230904	5620	16.55	20240805	2.33	N	347890	100	16 억		103864	N	N	0	N	00	N
83	20240816	151118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6560	-30	5	-0.46	58415230	8889	26.76	6590	6630	6530	8560	4620	6590	6571.63	0.61	0	-2233	6670	6630	6560	6520	6450	6650	6540	17	1970	100	4610	10	1	16913204	1110	17.45	1.47	12	0.05	376.00	4459.00	9050	20230904	-27.51	5620	20240805	16.73	8660	-24.25	20240122	5620	16.73	20240805	9050	-27.51	20230904	5620	16.73	20240805	2.33	N	347890	100	16 억		103864	N	N	0	N	00	N
84	20240816	141121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6550	-40	5	-0.61	43697860	6649	20.02	6590	6630	6530	8560	4620	6590	6572.10	0.61	0	-1806	6670	6630	6560	6520	6450	6650	6540	17	1970	100	4610	10	1	16913204	1108	17.42	1.47	12	0.04	376.00	4459.00	9050	20230904	-27.62	5620	20240805	16.55	8660	-24.36	20240122	5620	16.55	20240805	9050	-27.62	20230904	5620	16.55	20240805	2.33	N	347890	100	16 억		103864	N	N	0	N	00	N
85	20240816	131122	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6560	-30	5	-0.46	38150000	5801	17.46	6590	6630	6530	8560	4620	6590	6576.45	0.61	0	-1357	6670	6630	6560	6520	6450	6650	6540	17	1970	100	4610	10	1	16913204	1110	17.45	1.47	12	0.03	376.00	4459.00	9050	20230904	-27.51	5620	20240805	16.73	8660	-24.25	20240122	5620	16.73	20240805	9050	-27.51	20230904	5620	16.73	20240805	2.33	N	347890	100	16 억		103864	N	N	0	N	00	N
86	20240816	121115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6580	-10	5	-0.15	36658150	5573	16.78	6590	6630	6530	8560	4620	6590	6577.81	0.61	0	-1343	6670	6630	6560	6520	6450	6650	6540	17	1970	100	4610	10	1	16913204	1113	17.50	1.48	12	0.03	376.00	4459.00	9050	20230904	-27.29	5620	20240805	17.08	8660	-24.02	20240122	5620	17.08	20240805	9050	-27.29	20230904	5620	17.08	20240805	2.33	N	347890	100	16 억		103864	N	N	0	N	00	N
87	20240816	111120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6540	-50	5	-0.76	35923750	5461	16.44	6590	6630	6530	8560	4620	6590	6578.24	0.61	0	-1325	6670	6630	6560	6520	6450	6650	6540	17	1970	100	4610	10	1	16913204	1106	17.39	1.47	12	0.03	376.00	4459.00	9050	20230904	-27.73	5620	20240805	16.37	8660	-24.48	20240122	5620	16.37	20240805	9050	-27.73	20230904	5620	16.37	20240805	2.33	N	347890	100	16 억		103864	N	N	0	N	00	N
88	20240816	101115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6550	-40	5	-0.61	27769280	4215	12.69	6590	6630	6530	8560	4620	6590	6588.20	0.61	0	-1339	6670	6630	6560	6520	6450	6650	6540	17	1970	100	4610	10	1	16913204	1108	17.42	1.47	12	0.02	376.00	4459.00	9050	20230904	-27.62	5620	20240805	16.55	8660	-24.36	20240122	5620	16.55	20240805	9050	-27.62	20230904	5620	16.55	20240805	2.33	N	347890	100	16 억		103864	N	N	0	N	00	N
89	20240816	091119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6610	20	2	0.30	2197650	333	1.00	6590	6630	6590	8560	4620	6590	6599.55	0.61	0	93	6670	6630	6560	6520	6450	6650	6540	17	1970	100	4610	10	1	16913204	1118	17.58	1.48	12	0.00	376.00	4459.00	9050	20230904	-26.96	5620	20240805	17.62	8660	-23.67	20240122	5620	17.62	20240805	9050	-26.96	20230904	5620	17.62	20240805	2.33	N	347890	100	16 억		103864	N	N	0	N	00	N
90	20240814	161117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6590	120	2	1.85	213882080	32624	187.77	6490	6600	6490	8410	4530	6470	6555.97	0.60	0	3267	6563	6516	6443	6396	6323	6480	6360	17	1940	100	4520	10	1	16913204	1115	17.53	1.48	12	0.19	376.00	4459.00	9050	20230904	-27.18	5620	20240805	17.26	8660	-23.90	20240122	5620	17.26	20240805	9050	-27.18	20230904	5620	17.26	20240805	2.33	N	347890	100	16 억		101901	N	N	0	N	00	N
91	20240814	151120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6580	110	2	1.70	196443900	29968	172.49	6490	6600	6490	8410	4530	6470	6555.12	0.60	0	1812	6563	6516	6443	6396	6323	6480	6360	17	1940	100	4520	10	1	16913204	1113	17.50	1.48	12	0.18	376.00	4459.00	9050	20230904	-27.29	5620	20240805	17.08	8660	-24.02	20240122	5620	17.08	20240805	9050	-27.29	20230904	5620	17.08	20240805	2.33	N	347890	100	16 억		101901	N	N	0	N	00	N
92	20240814	141126	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6520	50	2	0.77	164463480	25106	144.50	6490	6600	6490	8410	4530	6470	6550.76	0.60	0	1398	6563	6516	6443	6396	6323	6480	6360	17	1940	100	4520	10	1	16913204	1103	17.34	1.46	12	0.15	376.00	4459.00	9050	20230904	-27.96	5620	20240805	16.01	8660	-24.71	20240122	5620	16.01	20240805	9050	-27.96	20230904	5620	16.01	20240805	2.33	N	347890	100	16 억		101901	N	N	0	N	00	N
93	20240814	131122	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6520	50	2	0.77	155669960	23758	136.74	6490	6600	6490	8410	4530	6470	6552.32	0.60	0	1424	6563	6516	6443	6396	6323	6480	6360	17	1940	100	4520	10	1	16913204	1103	17.34	1.46	12	0.14	376.00	4459.00	9050	20230904	-27.96	5620	20240805	16.01	8660	-24.71	20240122	5620	16.01	20240805	9050	-27.96	20230904	5620	16.01	20240805	2.33	N	347890	100	16 억		101901	N	N	0	N	00	N
94	20240814	121114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6560	90	2	1.39	138819920	21178	121.89	6490	6600	6490	8410	4530	6470	6554.91	0.60	0	712	6563	6516	6443	6396	6323	6480	6360	17	1940	100	4520	10	1	16913204	1110	17.45	1.47	12	0.13	376.00	4459.00	9050	20230904	-27.51	5620	20240805	16.73	8660	-24.25	20240122	5620	16.73	20240805	9050	-27.51	20230904	5620	16.73	20240805	2.33	N	347890	100	16 억		101901	N	N	0	N	00	N
95	20240814	111111	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6580	110	2	1.70	68646960	10461	60.21	6490	6600	6490	8410	4530	6470	6562.18	0.60	0	-1026	6563	6516	6443	6396	6323	6480	6360	17	1940	100	4520	10	1	16913204	1113	17.50	1.48	12	0.06	376.00	4459.00	9050	20230904	-27.29	5620	20240805	17.08	8660	-24.02	20240122	5620	17.08	20240805	9050	-27.29	20230904	5620	17.08	20240805	2.33	N	347890	100	16 억		101901	N	N	0	N	00	N
96	20240814	101107	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6580	110	2	1.70	55406760	8444	48.60	6490	6600	6490	8410	4530	6470	6561.67	0.60	0	-1240	6563	6516	6443	6396	6323	6480	6360	17	1940	100	4520	10	1	16913204	1113	17.50	1.48	12	0.05	376.00	4459.00	9050	20230904	-27.29	5620	20240805	17.08	8660	-24.02	20240122	5620	17.08	20240805	9050	-27.29	20230904	5620	17.08	20240805	2.33	N	347890	100	16 억		101901	N	N	0	N	00	N
97	20240814	091143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6590	120	2	1.85	24630000	3749	21.58	6490	6600	6490	8410	4530	6470	6569.75	0.60	0	-579	6563	6516	6443	6396	6323	6480	6360	17	1940	100	4520	10	1	16913204	1115	17.53	1.48	12	0.02	376.00	4459.00	9050	20230904	-27.18	5620	20240805	17.26	8660	-23.90	20240122	5620	17.26	20240805	9050	-27.18	20230904	5620	17.26	20240805	2.33	N	347890	100	16 억		101901	N	N	0	N	00	N
98	20240813	161102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6470	20	2	0.31	111445650	17374	51.29	6490	6490	6370	8380	4520	6450	6411.12	0.64	0	-5845	6630	6540	6390	6300	6150	6585	6345	17	1930	100	4510	10	1	16913204	1094	17.21	1.45	12	0.10	376.00	4459.00	9050	20230904	-28.51	5620	20240805	15.12	8660	-25.29	20240122	5620	15.12	20240805	9050	-28.51	20230904	5620	15.12	20240805	2.37	N	347890	100	16 억		107660	N	N	0	N	00	N
99	20240813	151110	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6460	10	2	0.16	101098650	15774	46.57	6490	6490	6370	8380	4520	6450	6409.20	0.64	0	-5673	6630	6540	6390	6300	6150	6585	6345	17	1930	100	4510	10	1	16913204	1093	17.18	1.45	12	0.09	376.00	4459.00	9050	20230904	-28.62	5620	20240805	14.95	8660	-25.40	20240122	5620	14.95	20240805	9050	-28.62	20230904	5620	14.95	20240805	2.37	N	347890	100	16 억		107660	N	N	0	N	00	N
100	20240813	141106	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6430	-20	5	-0.31	100556800	15690	46.32	6490	6490	6370	8380	4520	6450	6408.97	0.64	0	-5634	6630	6540	6390	6300	6150	6585	6345	17	1930	100	4510	10	1	16913204	1088	17.10	1.44	12	0.09	376.00	4459.00	9050	20230904	-28.95	5620	20240805	14.41	8660	-25.75	20240122	5620	14.41	20240805	9050	-28.95	20230904	5620	14.41	20240805	2.37	N	347890	100	16 억		107660	N	N	0	N	00	N
101	20240813	131106	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6420	-30	5	-0.47	83419920	13031	38.47	6490	6490	6370	8380	4520	6450	6401.65	0.64	0	-5449	6630	6540	6390	6300	6150	6585	6345	17	1930	100	4510	10	1	16913204	1086	17.07	1.44	12	0.08	376.00	4459.00	9050	20230904	-29.06	5620	20240805	14.23	8660	-25.87	20240122	5620	14.23	20240805	9050	-29.06	20230904	5620	14.23	20240805	2.37	N	347890	100	16 억		107660	N	N	0	N	00	N
102	20240813	121101	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	-60	5	-0.93	76260580	11915	35.17	6490	6490	6370	8380	4520	6450	6400.38	0.64	0	-5625	6630	6540	6390	6300	6150	6585	6345	17	1930	100	4510	10	1	16913204	1081	16.99	1.43	12	0.07	376.00	4459.00	9050	20230904	-29.39	5620	20240805	13.70	8660	-26.21	20240122	5620	13.70	20240805	9050	-29.39	20230904	5620	13.70	20240805	2.37	N	347890	100	16 억		107660	N	N	0	N	00	N
103	20240813	111100	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	-60	5	-0.93	75467680	11791	34.81	6490	6490	6370	8380	4520	6450	6400.45	0.64	0	-5613	6630	6540	6390	6300	6150	6585	6345	17	1930	100	4510	10	1	16913204	1081	16.99	1.43	12	0.07	376.00	4459.00	9050	20230904	-29.39	5620	20240805	13.70	8660	-26.21	20240122	5620	13.70	20240805	9050	-29.39	20230904	5620	13.70	20240805	2.37	N	347890	100	16 억		107660	N	N	0	N	00	N
104	20240813	101059	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6410	-40	5	-0.62	75390930	11779	34.77	6490	6490	6370	8380	4520	6450	6400.45	0.64	0	-5608	6630	6540	6390	6300	6150	6585	6345	17	1930	100	4510	10	1	16913204	1084	17.05	1.44	12	0.07	376.00	4459.00	9050	20230904	-29.17	5620	20240805	14.06	8660	-25.98	20240122	5620	14.06	20240805	9050	-29.17	20230904	5620	14.06	20240805	2.37	N	347890	100	16 억		107660	N	N	0	N	00	N
105	20240813	091105	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6410	-40	5	-0.62	9697400	1502	4.43	6490	6490	6410	8380	4520	6450	6456.32	0.64	0	94	6630	6540	6390	6300	6150	6585	6345	17	1930	100	4510	10	1	16913204	1084	17.05	1.44	12	0.01	376.00	4459.00	9050	20230904	-29.17	5620	20240805	14.06	8660	-25.98	20240122	5620	14.06	20240805	9050	-29.17	20230904	5620	14.06	20240805	2.37	N	347890	100	16 억		107660	N	N	0	N	00	N
106	20240812	161049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6450	210	2	3.37	216338610	33773	111.07	6240	6480	6240	8110	4370	6240	6405.66	0.57	0	11021	6360	6300	6200	6140	6040	6330	6170	17	1870	100	4360	10	1	16913204	1091	17.15	1.45	12	0.20	376.00	4459.00	9050	20230904	-28.73	5620	20240805	14.77	8660	-25.52	20240122	5620	14.77	20240805	9050	-28.73	20230904	5620	14.77	20240805	2.36	N	347890	100	16 억		96694	N	N	0	N	00	N
107	20240812	151054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6440	200	2	3.21	175963130	27489	90.41	6240	6480	6240	8110	4370	6240	6401.22	0.57	0	10314	6360	6300	6200	6140	6040	6330	6170	17	1870	100	4360	10	1	16913204	1089	17.13	1.44	12	0.16	376.00	4459.00	9050	20230904	-28.84	5620	20240805	14.59	8660	-25.64	20240122	5620	14.59	20240805	9050	-28.84	20230904	5620	14.59	20240805	2.36	N	347890	100	16 억		96694	N	N	0	N	00	N
108	20240812	141053	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6440	200	2	3.21	130946030	20493	67.40	6240	6450	6240	8110	4370	6240	6389.79	0.57	0	8167	6360	6300	6200	6140	6040	6330	6170	17	1870	100	4360	10	1	16913204	1089	17.13	1.44	12	0.12	376.00	4459.00	9050	20230904	-28.84	5620	20240805	14.59	8660	-25.64	20240122	5620	14.59	20240805	9050	-28.84	20230904	5620	14.59	20240805	2.36	N	347890	100	16 억		96694	N	N	0	N	00	N
109	20240812	131048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6430	190	2	3.04	87127480	13674	44.97	6240	6430	6240	8110	4370	6240	6371.76	0.57	0	6017	6360	6300	6200	6140	6040	6330	6170	17	1870	100	4360	10	1	16913204	1088	17.10	1.44	12	0.08	376.00	4459.00	9050	20230904	-28.95	5620	20240805	14.41	8660	-25.75	20240122	5620	14.41	20240805	9050	-28.95	20230904	5620	14.41	20240805	2.36	N	347890	100	16 억		96694	N	N	0	N	00	N
110	20240812	121050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6420	180	2	2.88	83596620	13124	43.16	6240	6430	6240	8110	4370	6240	6369.75	0.57	0	5865	6360	6300	6200	6140	6040	6330	6170	17	1870	100	4360	10	1	16913204	1086	17.07	1.44	12	0.08	376.00	4459.00	9050	20230904	-29.06	5620	20240805	14.23	8660	-25.87	20240122	5620	14.23	20240805	9050	-29.06	20230904	5620	14.23	20240805	2.36	N	347890	100	16 억		96694	N	N	0	N	00	N
111	20240812	111053	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	150	2	2.40	68093870	10705	35.21	6240	6430	6240	8110	4370	6240	6360.94	0.57	0	4880	6360	6300	6200	6140	6040	6330	6170	17	1870	100	4360	10	1	16913204	1081	16.99	1.43	12	0.06	376.00	4459.00	9050	20230904	-29.39	5620	20240805	13.70	8660	-26.21	20240122	5620	13.70	20240805	9050	-29.39	20230904	5620	13.70	20240805	2.36	N	347890	100	16 억		96694	N	N	0	N	00	N
112	20240812	101040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6380	140	2	2.24	36848900	5822	19.15	6240	6380	6240	8110	4370	6240	6329.25	0.57	0	2263	6360	6300	6200	6140	6040	6330	6170	17	1870	100	4360	10	1	16913204	1079	16.97	1.43	12	0.03	376.00	4459.00	9050	20230904	-29.50	5620	20240805	13.52	8660	-26.33	20240122	5620	13.52	20240805	9050	-29.50	20230904	5620	13.52	20240805	2.36	N	347890	100	16 억		96694	N	N	0	N	00	N
113	20240812	091040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6310	70	2	1.12	10775140	1716	5.64	6240	6310	6240	8110	4370	6240	6279.22	0.57	0	126	6360	6300	6200	6140	6040	6330	6170	17	1870	100	4360	10	1	16913204	1067	16.78	1.42	12	0.01	376.00	4459.00	9050	20230904	-30.28	5620	20240805	12.28	8660	-27.14	20240122	5620	12.28	20240805	9050	-30.28	20230904	5620	12.28	20240805	2.36	N	347890	100	16 억		96694	N	N	0	N	00	N
114	20240809	161033	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6240	140	2	2.30	189008840	30406	103.92	6100	6260	6100	7930	4270	6100	6216.03	0.56	0	2193	6226	6162	6046	5982	5866	6195	6015	17	1830	100	4270	10	1	16913204	1055	16.60	1.40	12	0.18	376.00	4459.00	9050	20230904	-31.05	5620	20240805	11.03	8660	-27.94	20240122	5620	11.03	20240805	9050	-31.05	20230904	5620	11.03	20240805	2.47	N	347890	100	16 억		94532	N	N	0	N	00	N
115	20240809	151059	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6240	140	2	2.30	170539760	27447	93.80	6100	6260	6100	7930	4270	6100	6213.42	0.56	0	1571	6226	6162	6046	5982	5866	6195	6015	17	1830	100	4270	10	1	16913204	1055	16.60	1.40	12	0.16	376.00	4459.00	9050	20230904	-31.05	5620	20240805	11.03	8660	-27.94	20240122	5620	11.03	20240805	9050	-31.05	20230904	5620	11.03	20240805	2.47	N	347890	100	16 억		94532	N	N	0	N	00	N
116	20240809	141105	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6220	120	2	1.97	134058250	21599	73.82	6100	6260	6100	7930	4270	6100	6206.69	0.56	0	1290	6226	6162	6046	5982	5866	6195	6015	17	1830	100	4270	10	1	16913204	1052	16.54	1.39	12	0.13	376.00	4459.00	9050	20230904	-31.27	5620	20240805	10.68	8660	-28.18	20240122	5620	10.68	20240805	9050	-31.27	20230904	5620	10.68	20240805	2.47	N	347890	100	16 억		94532	N	N	0	N	00	N
117	20240809	131054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6230	130	2	2.13	112732230	18164	62.08	6100	6260	6100	7930	4270	6100	6206.35	0.56	0	1752	6226	6162	6046	5982	5866	6195	6015	17	1830	100	4270	10	1	16913204	1054	16.57	1.40	12	0.11	376.00	4459.00	9050	20230904	-31.16	5620	20240805	10.85	8660	-28.06	20240122	5620	10.85	20240805	9050	-31.16	20230904	5620	10.85	20240805	2.47	N	347890	100	16 억		94532	N	N	0	N	00	N
118	20240809	121055	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6250	150	2	2.46	95797640	15450	52.80	6100	6260	6100	7930	4270	6100	6200.49	0.56	0	2230	6226	6162	6046	5982	5866	6195	6015	17	1830	100	4270	10	1	16913204	1057	16.62	1.40	12	0.09	376.00	4459.00	9050	20230904	-30.94	5620	20240805	11.21	8660	-27.83	20240122	5620	11.21	20240805	9050	-30.94	20230904	5620	11.21	20240805	2.47	N	347890	100	16 억		94532	N	N	0	N	00	N
119	20240809	111047	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6200	100	2	1.64	87868230	14176	48.45	6100	6250	6100	7930	4270	6100	6198.38	0.56	0	1957	6226	6162	6046	5982	5866	6195	6015	17	1830	100	4270	10	1	16913204	1049	16.49	1.39	12	0.08	376.00	4459.00	9050	20230904	-31.49	5620	20240805	10.32	8660	-28.41	20240122	5620	10.32	20240805	9050	-31.49	20230904	5620	10.32	20240805	2.47	N	347890	100	16 억		94532	N	N	0	N	00	N
120	20240809	101053	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6220	120	2	1.97	53423460	8623	29.47	6100	6250	6100	7930	4270	6100	6195.46	0.56	0	1616	6226	6162	6046	5982	5866	6195	6015	17	1830	100	4270	10	1	16913204	1052	16.54	1.39	12	0.05	376.00	4459.00	9050	20230904	-31.27	5620	20240805	10.68	8660	-28.18	20240122	5620	10.68	20240805	9050	-31.27	20230904	5620	10.68	20240805	2.47	N	347890	100	16 억		94532	N	N	0	N	00	N
121	20240809	091052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6210	110	2	1.80	28939670	4694	16.04	6100	6230	6100	7930	4270	6100	6165.25	0.56	0	2228	6226	6162	6046	5982	5866	6195	6015	17	1830	100	4270	10	1	16913204	1050	16.52	1.39	12	0.03	376.00	4459.00	9050	20230904	-31.38	5620	20240805	10.50	8660	-28.29	20240122	5620	10.50	20240805	9050	-31.38	20230904	5620	10.50	20240805	2.47	N	347890	100	16 억		94532	N	N	0	N	00	N
122	20240808	161030	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	30	2	0.49	175174340	29160	36.65	6070	6110	5930	7890	4250	6070	6007.35	0.60	0	-7415	6336	6202	6076	5942	5816	6270	6010	17	1820	100	4240	10	1	16913204	1032	16.22	1.37	12	0.17	376.00	4459.00	9050	20230904	-32.60	5620	20240805	8.54	8660	-29.56	20240122	5620	8.54	20240805	9050	-32.60	20230904	5620	8.54	20240805	2.61	N	347890	100	16 억		101564	N	N	0	N	00	N
123	20240808	151046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6050	-20	5	-0.33	168209820	28014	35.21	6070	6110	5930	7890	4250	6070	6004.49	0.60	0	-7161	6336	6202	6076	5942	5816	6270	6010	17	1820	100	4240	10	1	16913204	1023	16.09	1.36	12	0.17	376.00	4459.00	9050	20230904	-33.15	5620	20240805	7.65	8660	-30.14	20240122	5620	7.65	20240805	9050	-33.15	20230904	5620	7.65	20240805	2.61	N	347890	100	16 억		101564	N	N	0	N	00	N
124	20240808	141046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6040	-30	5	-0.49	151002570	25169	31.63	6070	6110	5930	7890	4250	6070	5999.55	0.60	0	-6210	6336	6202	6076	5942	5816	6270	6010	17	1820	100	4240	10	1	16913204	1022	16.06	1.35	12	0.15	376.00	4459.00	9050	20230904	-33.26	5620	20240805	7.47	8660	-30.25	20240122	5620	7.47	20240805	9050	-33.26	20230904	5620	7.47	20240805	2.61	N	347890	100	16 억		101564	N	N	0	N	00	N
125	20240808	131043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6040	-30	5	-0.49	136048730	22695	28.53	6070	6110	5930	7890	4250	6070	5994.66	0.60	0	-5218	6336	6202	6076	5942	5816	6270	6010	17	1820	100	4240	10	1	16913204	1022	16.06	1.35	12	0.13	376.00	4459.00	9050	20230904	-33.26	5620	20240805	7.47	8660	-30.25	20240122	5620	7.47	20240805	9050	-33.26	20230904	5620	7.47	20240805	2.61	N	347890	100	16 억		101564	N	N	0	N	00	N
126	20240808	121048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6010	-60	5	-0.99	129180190	21558	27.10	6070	6070	5930	7890	4250	6070	5992.22	0.60	0	-5736	6336	6202	6076	5942	5816	6270	6010	17	1820	100	4240	10	1	16913204	1016	15.98	1.35	12	0.13	376.00	4459.00	9050	20230904	-33.59	5620	20240805	6.94	8660	-30.60	20240122	5620	6.94	20240805	9050	-33.59	20230904	5620	6.94	20240805	2.61	N	347890	100	16 억		101564	N	N	0	N	00	N
127	20240808	111044	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6030	-40	5	-0.66	119587230	19962	25.09	6070	6070	5930	7890	4250	6070	5990.74	0.60	0	-6711	6336	6202	6076	5942	5816	6270	6010	17	1820	100	4240	10	1	16913204	1020	16.04	1.35	12	0.12	376.00	4459.00	9050	20230904	-33.37	5620	20240805	7.30	8660	-30.37	20240122	5620	7.30	20240805	9050	-33.37	20230904	5620	7.30	20240805	2.61	N	347890	100	16 억		101564	N	N	0	N	00	N
128	20240808	101039	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6000	-70	5	-1.15	110364500	18423	23.16	6070	6070	5930	7890	4250	6070	5990.58	0.60	0	-6291	6336	6202	6076	5942	5816	6270	6010	17	1820	100	4240	10	1	16913204	1015	15.96	1.35	12	0.11	376.00	4459.00	9050	20230904	-33.70	5620	20240805	6.76	8660	-30.72	20240122	5620	6.76	20240805	9050	-33.70	20230904	5620	6.76	20240805	2.61	N	347890	100	16 억		101564	N	N	0	N	00	N
129	20240808	091035	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6030	-40	5	-0.66	7508370	1244	1.56	6070	6070	6010	7890	4250	6070	6035.67	0.60	0	151	6336	6202	6076	5942	5816	6270	6010	17	1820	100	4240	10	1	16913204	1020	16.04	1.35	12	0.01	376.00	4459.00	9050	20230904	-33.37	5620	20240805	7.30	8660	-30.37	20240122	5620	7.30	20240805	9050	-33.37	20230904	5620	7.30	20240805	2.61	N	347890	100	16 억		101564	N	N	0	N	00	N
130	20240807	161020	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6070	40	2	0.66	476940150	78914	76.82	5950	6210	5950	7830	4230	6030	6043.46	0.46	0	23261	6396	6212	5986	5802	5576	6305	5895	17	1800	100	4220	10	1	16913204	1027	16.14	1.36	12	0.47	376.00	4459.00	9050	20230904	-32.93	5620	20240805	8.01	8660	-29.91	20240122	5620	8.01	20240805	9050	-32.93	20230904	5620	8.01	20240805	2.74	N	347890	100	16 억		78518	N	N	0	N	00	N
131	20240807	151034	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6080	50	2	0.83	451892860	74788	72.80	5950	6210	5950	7830	4230	6030	6042.32	0.46	0	22793	6396	6212	5986	5802	5576	6305	5895	17	1800	100	4220	10	1	16913204	1028	16.17	1.36	12	0.44	376.00	4459.00	9050	20230904	-32.82	5620	20240805	8.19	8660	-29.79	20240122	5620	8.19	20240805	9050	-32.82	20230904	5620	8.19	20240805	2.74	N	347890	100	16 억		78518	N	N	0	N	00	N
132	20240807	141038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6140	110	2	1.82	412679940	68356	66.54	5950	6210	5950	7830	4230	6030	6037.22	0.46	0	23190	6396	6212	5986	5802	5576	6305	5895	17	1800	100	4220	10	1	16913204	1038	16.33	1.38	12	0.40	376.00	4459.00	9050	20230904	-32.15	5620	20240805	9.25	8660	-29.10	20240122	5620	9.25	20240805	9050	-32.15	20230904	5620	9.25	20240805	2.74	N	347890	100	16 억		78518	N	N	0	N	00	N
133	20240807	131032	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6050	20	2	0.33	348078670	57792	56.26	5950	6100	5950	7830	4230	6030	6022.96	0.46	0	21308	6396	6212	5986	5802	5576	6305	5895	17	1800	100	4220	10	1	16913204	1023	16.09	1.36	12	0.34	376.00	4459.00	9050	20230904	-33.15	5620	20240805	7.65	8660	-30.14	20240122	5620	7.65	20240805	9050	-33.15	20230904	5620	7.65	20240805	2.74	N	347890	100	16 억		78518	N	N	0	N	00	N
134	20240807	121035	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6050	20	2	0.33	323219670	53679	52.25	5950	6100	5950	7830	4230	6030	6021.34	0.46	0	21095	6396	6212	5986	5802	5576	6305	5895	17	1800	100	4220	10	1	16913204	1023	16.09	1.36	12	0.32	376.00	4459.00	9050	20230904	-33.15	5620	20240805	7.65	8660	-30.14	20240122	5620	7.65	20240805	9050	-33.15	20230904	5620	7.65	20240805	2.74	N	347890	100	16 억		78518	N	N	0	N	00	N
135	20240807	111033	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6020	-10	5	-0.17	229313800	38121	37.11	5950	6100	5950	7830	4230	6030	6015.42	0.46	0	12199	6396	6212	5986	5802	5576	6305	5895	17	1800	100	4220	10	1	16913204	1018	16.01	1.35	12	0.23	376.00	4459.00	9050	20230904	-33.48	5620	20240805	7.12	8660	-30.48	20240122	5620	7.12	20240805	9050	-33.48	20230904	5620	7.12	20240805	2.74	N	347890	100	16 억		78518	N	N	0	N	00	N
136	20240807	101026	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6030	0	3	0.00	143151000	23879	23.24	5950	6080	5950	7830	4230	6030	5994.85	0.46	0	7016	6396	6212	5986	5802	5576	6305	5895	17	1800	100	4220	10	1	16913204	1020	16.04	1.35	12	0.14	376.00	4459.00	9050	20230904	-33.37	5620	20240805	7.30	8660	-30.37	20240122	5620	7.30	20240805	9050	-33.37	20230904	5620	7.30	20240805	2.74	N	347890	100	16 억		78518	N	N	0	N	00	N
137	20240807	091058	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6070	40	2	0.66	84568880	14197	13.82	5950	6070	5950	7830	4230	6030	5956.81	0.46	0	3452	6396	6212	5986	5802	5576	6305	5895	17	1800	100	4220	10	1	16913204	1027	16.14	1.36	12	0.08	376.00	4459.00	9050	20230904	-32.93	5620	20240805	8.01	8660	-29.91	20240122	5620	8.01	20240805	9050	-32.93	20230904	5620	8.01	20240805	2.74	N	347890	100	16 억		78518	N	N	0	N	00	N
138	20240806	161014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6030	230	2	3.97	613026160	102637	52.12	5760	6170	5760	7540	4060	5800	5972.81	0.33	0	23646	6666	6232	5926	5492	5186	6080	5340	17	1740	100	4060	10	1	16913204	1020	16.04	1.35	12	0.61	376.00	4459.00	9050	20230904	-33.37	5620	20240805	7.30	8660	-30.37	20240122	5620	7.30	20240805	9050	-33.37	20230904	5620	7.30	20240805	2.90	N	347890	100	16 억		55033	N	N	0	N	00	N
139	20240806	151029	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6080	280	2	4.83	575093470	96348	48.92	5760	6170	5760	7540	4060	5800	5969.00	0.33	0	22941	6666	6232	5926	5492	5186	6080	5340	17	1740	100	4060	10	1	16913204	1028	16.17	1.36	12	0.57	376.00	4459.00	9050	20230904	-32.82	5620	20240805	8.19	8660	-29.79	20240122	5620	8.19	20240805	9050	-32.82	20230904	5620	8.19	20240805	2.90	N	347890	100	16 억		55033	N	N	0	N	00	N
140	20240806	141023	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6070	270	2	4.66	536071580	89898	45.65	5760	6170	5760	7540	4060	5800	5963.19	0.33	0	19932	6666	6232	5926	5492	5186	6080	5340	17	1740	100	4060	10	1	16913204	1027	16.14	1.36	12	0.53	376.00	4459.00	9050	20230904	-32.93	5620	20240805	8.01	8660	-29.91	20240122	5620	8.01	20240805	9050	-32.93	20230904	5620	8.01	20240805	2.90	N	347890	100	16 억		55033	N	N	0	N	00	N
141	20240806	131028	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6050	250	2	4.31	499922420	83942	42.63	5760	6170	5760	7540	4060	5800	5955.65	0.33	0	18146	6666	6232	5926	5492	5186	6080	5340	17	1740	100	4060	10	1	16913204	1023	16.09	1.36	12	0.50	376.00	4459.00	9050	20230904	-33.15	5620	20240805	7.65	8660	-30.14	20240122	5620	7.65	20240805	9050	-33.15	20230904	5620	7.65	20240805	2.90	N	347890	100	16 억		55033	N	N	0	N	00	N
142	20240806	121030	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6030	230	2	3.97	491219750	82503	41.89	5760	6170	5760	7540	4060	5800	5954.05	0.33	0	17009	6666	6232	5926	5492	5186	6080	5340	17	1740	100	4060	10	1	16913204	1020	16.04	1.35	12	0.49	376.00	4459.00	9050	20230904	-33.37	5620	20240805	7.30	8660	-30.37	20240122	5620	7.30	20240805	9050	-33.37	20230904	5620	7.30	20240805	2.90	N	347890	100	16 억		55033	N	N	0	N	00	N
143	20240806	111016	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6010	210	2	3.62	464730070	78093	39.66	5760	6170	5760	7540	4060	5800	5951.07	0.33	0	16796	6666	6232	5926	5492	5186	6080	5340	17	1740	100	4060	10	1	16913204	1016	15.98	1.35	12	0.46	376.00	4459.00	9050	20230904	-33.59	5620	20240805	6.94	8660	-30.60	20240122	5620	6.94	20240805	9050	-33.59	20230904	5620	6.94	20240805	2.90	N	347890	100	16 억		55033	N	N	0	N	00	N
144	20240806	101017	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6080	280	2	4.83	363747950	61338	31.15	5760	6170	5760	7540	4060	5800	5930.32	0.33	0	13040	6666	6232	5926	5492	5186	6080	5340	17	1740	100	4060	10	1	16913204	1028	16.17	1.36	12	0.36	376.00	4459.00	9050	20230904	-32.82	5620	20240805	8.19	8660	-29.79	20240122	5620	8.19	20240805	9050	-32.82	20230904	5620	8.19	20240805	2.90	N	347890	100	16 억		55033	N	N	0	N	00	N
145	20240806	091024	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5860	60	2	1.03	179974270	31066	15.78	5760	6090	5760	7540	4060	5800	5793.28	0.33	0	5206	6666	6232	5926	5492	5186	6080	5340	17	1740	100	4060	10	1	16913204	991	15.59	1.31	12	0.18	376.00	4459.00	9050	20230904	-35.25	5620	20240805	4.27	8660	-32.33	20240122	5620	4.27	20240805	9050	-35.25	20230904	5620	4.27	20240805	2.90	N	347890	100	16 억		55033	N	N	0	N	00	N
146	20240805	161001	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5800	-560	5	-8.81	1146580000	193242	332.27	6360	6360	5620	8260	4460	6360	5933.61	0.54	0	-36928	6713	6536	6403	6226	6093	6470	6160	17	1900	100	4450	10	1	16913204	981	15.43	1.30	12	1.14	376.00	4459.00	9050	20230904	-35.91	5620	20240805	3.20	8660	-33.03	20240122	5620	3.20	20240805	9050	-35.91	20230904	5620	3.20	20240805	2.90	N	347890	100	16 억		91955	N	N	0	N	00	N
147	20240805	151019	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5740	-620	5	-9.75	1088173070	183011	314.68	6360	6360	5710	8260	4460	6360	5945.90	0.54	0	-39617	6713	6536	6403	6226	6093	6470	6160	17	1900	100	4450	10	1	16913204	971	15.27	1.29	12	1.08	376.00	4459.00	9050	20230904	-36.57	5710	20240805	0.53	8660	-33.72	20240122	5710	0.53	20240805	9050	-36.57	20230904	5710	0.53	20240805	2.90	N	347890	100	16 억		91955	N	N	0	N	00	N
148	20240805	141019	58	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5820	-540	5	-8.49	837238490	139554	239.96	6360	6360	5810	8260	4460	6360	5999.34	0.54	0	-19560	6713	6536	6403	6226	6093	6470	6160	17	1900	100	4450	10	1	16913204	984	15.48	1.31	12	0.83	376.00	4459.00	9050	20230904	-35.69	5810	20240805	0.17	8660	-32.79	20240122	5810	0.17	20240805	9050	-35.69	20230904	5810	0.17	20240805	2.90	N	347890	100	16 억		91955	N	N	0	N	00	N
149	20240805	131019	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5900	-460	5	-7.23	744590510	123709	212.71	6360	6360	5870	8260	4460	6360	6018.84	0.54	0	-18186	6713	6536	6403	6226	6093	6470	6160	17	1900	100	4450	10	1	16913204	998	15.69	1.32	12	0.73	376.00	4459.00	9050	20230904	-34.81	5870	20240805	0.51	8660	-31.87	20240122	5870	0.51	20240805	9050	-34.81	20230904	5870	0.51	20240805	2.90	N	347890	100	16 억		91955	N	N	0	N	00	N
150	20240805	121013	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5930	-430	5	-6.76	611431220	101178	173.97	6360	6360	5910	8260	4460	6360	6043.07	0.54	0	-11308	6713	6536	6403	6226	6093	6470	6160	17	1900	100	4450	10	1	16913204	1003	15.77	1.33	12	0.60	376.00	4459.00	9050	20230904	-34.48	5910	20240805	0.34	8660	-31.52	20240122	5910	0.34	20240805	9050	-34.48	20230904	5910	0.34	20240805	2.90	N	347890	100	16 억		91955	N	N	0	N	00	N
151	20240805	111012	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5930	-430	5	-6.76	509374100	83989	144.42	6360	6360	5910	8260	4460	6360	6064.71	0.54	0	-5989	6713	6536	6403	6226	6093	6470	6160	17	1900	100	4450	10	1	16913204	1003	15.77	1.33	12	0.50	376.00	4459.00	9050	20230904	-34.48	5910	20240805	0.34	8660	-31.52	20240122	5910	0.34	20240805	9050	-34.48	20230904	5910	0.34	20240805	2.90	N	347890	100	16 억		91955	N	N	0	N	00	N
152	20240805	101008	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5920	-440	5	-6.92	374936740	61387	105.55	6360	6360	5920	8260	4460	6360	6107.68	0.54	0	-5627	6713	6536	6403	6226	6093	6470	6160	17	1900	100	4450	10	1	16913204	1001	15.74	1.33	12	0.36	376.00	4459.00	9050	20230904	-34.59	5920	20240805	0.00	8660	-31.64	20240122	5920	0.00	20240805	9050	-34.59	20230904	5920	0.00	20240805	2.90	N	347890	100	16 억		91955	N	N	0	N	00	N
153	20240805	091003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6180	-180	5	-2.83	58478500	9410	16.18	6360	6360	6180	8260	4460	6360	6214.23	0.54	0	-809	6713	6536	6403	6226	6093	6470	6160	17	1900	100	4450	10	1	16913204	1045	16.44	1.39	12	0.06	376.00	4459.00	9050	20230904	-31.71	6150	20240722	0.49	8660	-28.64	20240122	6150	0.49	20240722	9050	-31.71	20230904	6150	0.49	20240722	2.90	N	347890	100	16 억		91955	N	N	0	N	00	N
154	20240802	160955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6360	-240	5	-3.64	369911080	57607	93.76	6510	6580	6270	8580	4620	6600	6421.61	0.60	0	-9947	6733	6666	6593	6526	6453	6630	6490	17	1980	100	4620	10	1	16913204	1076	16.91	1.43	12	0.34	376.00	4459.00	9050	20230904	-29.72	6150	20240722	3.41	8660	-26.56	20240122	6150	3.41	20240722	9050	-29.72	20230904	6150	3.41	20240722	2.85	N	347890	100	16 억		101892	N	N	0	N	00	N
155	20240802	150955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6270	-330	5	-5.00	338661940	52677	85.73	6510	6580	6270	8580	4620	6600	6429.03	0.60	0	-10867	6733	6666	6593	6526	6453	6630	6490	17	1980	100	4620	10	1	16913204	1060	16.68	1.41	12	0.31	376.00	4459.00	9050	20230904	-30.72	6150	20240722	1.95	8660	-27.60	20240122	6150	1.95	20240722	9050	-30.72	20230904	6150	1.95	20240722	2.85	N	347890	100	16 억		101892	N	N	0	N	00	N
156	20240802	140957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	-210	5	-3.18	259462530	40153	65.35	6510	6580	6380	8580	4620	6600	6461.85	0.60	0	-10796	6733	6666	6593	6526	6453	6630	6490	17	1980	100	4620	10	1	16913204	1081	16.99	1.43	12	0.24	376.00	4459.00	9050	20230904	-29.39	6150	20240722	3.90	8660	-26.21	20240122	6150	3.90	20240722	9050	-29.39	20230904	6150	3.90	20240722	2.85	N	347890	100	16 억		101892	N	N	0	N	00	N
157	20240802	130956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6430	-170	5	-2.58	228756150	35363	57.55	6510	6580	6390	8580	4620	6600	6468.80	0.60	0	-8090	6733	6666	6593	6526	6453	6630	6490	17	1980	100	4620	10	1	16913204	1088	17.10	1.44	12	0.21	376.00	4459.00	9050	20230904	-28.95	6150	20240722	4.55	8660	-25.75	20240122	6150	4.55	20240722	9050	-28.95	20230904	6150	4.55	20240722	2.85	N	347890	100	16 억		101892	N	N	0	N	00	N
158	20240802	120955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6440	-160	5	-2.42	212937500	32897	53.54	6510	6580	6420	8580	4620	6600	6472.85	0.60	0	-7233	6733	6666	6593	6526	6453	6630	6490	17	1980	100	4620	10	1	16913204	1089	17.13	1.44	12	0.19	376.00	4459.00	9050	20230904	-28.84	6150	20240722	4.72	8660	-25.64	20240122	6150	4.72	20240722	9050	-28.84	20230904	6150	4.72	20240722	2.85	N	347890	100	16 억		101892	N	N	0	N	00	N
159	20240802	110955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6460	-140	5	-2.12	183117000	28262	46.00	6510	6580	6440	8580	4620	6600	6479.27	0.60	0	-6742	6733	6666	6593	6526	6453	6630	6490	17	1980	100	4620	10	1	16913204	1093	17.18	1.45	12	0.17	376.00	4459.00	9050	20230904	-28.62	6150	20240722	5.04	8660	-25.40	20240122	6150	5.04	20240722	9050	-28.62	20230904	6150	5.04	20240722	2.85	N	347890	100	16 억		101892	N	N	0	N	00	N
160	20240802	100952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6480	-120	5	-1.82	131836230	20320	33.07	6510	6580	6460	8580	4620	6600	6488.00	0.60	0	-7256	6733	6666	6593	6526	6453	6630	6490	17	1980	100	4620	10	1	16913204	1096	17.23	1.45	12	0.12	376.00	4459.00	9050	20230904	-28.40	6150	20240722	5.37	8660	-25.17	20240122	6150	5.37	20240722	9050	-28.40	20230904	6150	5.37	20240722	2.85	N	347890	100	16 억		101892	N	N	0	N	00	N
161	20240802	090957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6560	-40	5	-0.61	9137890	1399	2.28	6510	6580	6500	8580	4620	6600	6531.73	0.60	0	-96	6733	6666	6593	6526	6453	6630	6490	17	1980	100	4620	10	1	16913204	1110	17.45	1.47	12	0.01	376.00	4459.00	9050	20230904	-27.51	6150	20240722	6.67	8660	-24.25	20240122	6150	6.67	20240722	9050	-27.51	20230904	6150	6.67	20240722	2.85	N	347890	100	16 억		101892	N	N	0	N	00	N
162	20240801	160952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6600	0	3	0.00	404444650	61313	7.63	6660	6660	6520	8580	4620	6600	6596.39	0.56	0	6683	7626	7112	6786	6272	5946	7370	6530	17	1980	100	4620	10	1	16913204	1116	17.55	1.48	12	0.36	376.00	4459.00	9050	20230904	-27.07	6150	20240722	7.32	8660	-23.79	20240122	6150	7.32	20240722	9050	-27.07	20230904	6150	7.32	20240722	2.85	N	347890	100	16 억		95075	N	N	0	N	00	N
163	20240801	151015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6610	10	2	0.15	382566760	58001	7.22	6660	6660	6520	8580	4620	6600	6595.86	0.56	0	6010	7626	7112	6786	6272	5946	7370	6530	17	1980	100	4620	10	1	16913204	1118	17.58	1.48	12	0.34	376.00	4459.00	9050	20230904	-26.96	6150	20240722	7.48	8660	-23.67	20240122	6150	7.48	20240722	9050	-26.96	20230904	6150	7.48	20240722	2.85	N	347890	100	16 억		95075	N	N	0	N	00	N
164	20240801	141003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6640	40	2	0.61	338705010	51363	6.39	6660	6660	6520	8580	4620	6600	6594.34	0.56	0	7417	7626	7112	6786	6272	5946	7370	6530	17	1980	100	4620	10	1	16913204	1123	17.66	1.49	12	0.30	376.00	4459.00	9050	20230904	-26.63	6150	20240722	7.97	8660	-23.33	20240122	6150	7.97	20240722	9050	-26.63	20230904	6150	7.97	20240722	2.85	N	347890	100	16 억		95075	N	N	0	N	00	N
165	20240801	130955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6600	0	3	0.00	322249540	48872	6.08	6660	6660	6520	8580	4620	6600	6593.75	0.56	0	6447	7626	7112	6786	6272	5946	7370	6530	17	1980	100	4620	10	1	16913204	1116	17.55	1.48	12	0.29	376.00	4459.00	9050	20230904	-27.07	6150	20240722	7.32	8660	-23.79	20240122	6150	7.32	20240722	9050	-27.07	20230904	6150	7.32	20240722	2.85	N	347890	100	16 억		95075	N	N	0	N	00	N
166	20240801	121000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6590	-10	5	-0.15	312486920	47391	5.90	6660	6660	6520	8580	4620	6600	6593.80	0.56	0	6712	7626	7112	6786	6272	5946	7370	6530	17	1980	100	4620	10	1	16913204	1115	17.53	1.48	12	0.28	376.00	4459.00	9050	20230904	-27.18	6150	20240722	7.15	8660	-23.90	20240122	6150	7.15	20240722	9050	-27.18	20230904	6150	7.15	20240722	2.85	N	347890	100	16 억		95075	N	N	0	N	00	N
167	20240801	111000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6590	-10	5	-0.15	259923760	39402	4.90	6660	6660	6520	8580	4620	6600	6596.71	0.56	0	5196	7626	7112	6786	6272	5946	7370	6530	17	1980	100	4620	10	1	16913204	1115	17.53	1.48	12	0.23	376.00	4459.00	9050	20230904	-27.18	6150	20240722	7.15	8660	-23.90	20240122	6150	7.15	20240722	9050	-27.18	20230904	6150	7.15	20240722	2.85	N	347890	100	16 억		95075	N	N	0	N	00	N
168	20240801	100954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6600	0	3	0.00	106724720	16202	2.02	6660	6660	6520	8580	4620	6600	6587.13	0.56	0	-911	7626	7112	6786	6272	5946	7370	6530	17	1980	100	4620	10	1	16913204	1116	17.55	1.48	12	0.10	376.00	4459.00	9050	20230904	-27.07	6150	20240722	7.32	8660	-23.79	20240122	6150	7.32	20240722	9050	-27.07	20230904	6150	7.32	20240722	2.85	N	347890	100	16 억		95075	N	N	0	N	00	N
169	20240801	090945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6600	0	3	0.00	60028200	9094	1.13	6660	6660	6520	8580	4620	6600	6600.86	0.56	0	-1086	7626	7112	6786	6272	5946	7370	6530	17	1980	100	4620	10	1	16913204	1116	17.55	1.48	12	0.05	376.00	4459.00	9050	20230904	-27.07	6150	20240722	7.32	8660	-23.79	20240122	6150	7.32	20240722	9050	-27.07	20230904	6150	7.32	20240722	2.85	N	347890	100	16 억		95075	N	N	0	N	00	N