KissMeData/214610/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	160942	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2260	30	2	1.35	3644971140	1599583	24.20	2215	2350	2180	2895	1565	2230	2278.77	0.33	0	44626	2610	2420	2270	2080	1930	2515	2175	218	665	500	0	5	1	43568945	985	-2.29	2.66	12	3.67	-987.00	849.00	4801	20230919	-52.93	1132	20240805	99.65	3310	-31.72	20240823	1132	99.65	20240805	6730	-66.42	20230919	1132	99.65	20240805	0.07	N	214610	500	217 억		143409	N	N	0	N	02	N
3	20240830	150952	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2265	35	2	1.57	3443462030	1510416	22.85	2215	2350	2180	2895	1565	2230	2279.86	0.33	0	34539	2610	2420	2270	2080	1930	2515	2175	218	665	500	0	5	1	43568945	987	-2.29	2.67	12	3.47	-987.00	849.00	4801	20230919	-52.82	1132	20240805	100.09	3310	-31.57	20240823	1132	100.09	20240805	6730	-66.34	20230919	1132	100.09	20240805	0.07	N	214610	500	217 억		143409	N	N	0	N	02	N
4	20240830	140951	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2250	20	2	0.90	3245635730	1423034	21.53	2215	2350	2180	2895	1565	2230	2280.84	0.33	0	44877	2610	2420	2270	2080	1930	2515	2175	218	665	500	0	5	1	43568945	980	-2.28	2.65	12	3.27	-987.00	849.00	4801	20230919	-53.13	1132	20240805	98.76	3310	-32.02	20240823	1132	98.76	20240805	6730	-66.57	20230919	1132	98.76	20240805	0.07	N	214610	500	217 억		143409	N	N	0	N	02	N
5	20240830	130945	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2290	60	2	2.69	2906684075	1273827	19.27	2215	2350	2180	2895	1565	2230	2281.91	0.33	0	45207	2610	2420	2270	2080	1930	2515	2175	218	665	500	0	5	1	43568945	998	-2.32	2.70	12	2.92	-987.00	849.00	4801	20230919	-52.30	1132	20240805	102.30	3310	-30.82	20240823	1132	102.30	20240805	6730	-65.97	20230919	1132	102.30	20240805	0.07	N	214610	500	217 억		143409	N	N	0	N	02	N
6	20240830	120949	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2300	70	2	3.14	2708184115	1186688	17.95	2215	2350	2180	2895	1565	2230	2282.20	0.33	0	36146	2610	2420	2270	2080	1930	2515	2175	218	665	500	0	5	1	43568945	1002	-2.33	2.71	12	2.72	-987.00	849.00	4801	20230919	-52.09	1132	20240805	103.18	3310	-30.51	20240823	1132	103.18	20240805	6730	-65.82	20230919	1132	103.18	20240805	0.07	N	214610	500	217 억		143409	N	N	0	N	02	N
7	20240830	110959	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2270	40	2	1.79	2451069900	1074121	16.25	2215	2350	2180	2895	1565	2230	2282.00	0.33	0	29326	2610	2420	2270	2080	1930	2515	2175	218	665	500	0	5	1	43568945	989	-2.30	2.67	12	2.47	-987.00	849.00	4801	20230919	-52.72	1132	20240805	100.53	3310	-31.42	20240823	1132	100.53	20240805	6730	-66.27	20230919	1132	100.53	20240805	0.07	N	214610	500	217 억		143409	N	N	0	N	02	N
8	20240830	100954	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2315	85	2	3.81	1588908735	701083	10.60	2215	2330	2180	2895	1565	2230	2266.44	0.33	0	18095	2610	2420	2270	2080	1930	2515	2175	218	665	500	0	5	1	43568945	1009	-2.35	2.73	12	1.61	-987.00	849.00	4801	20230919	-51.78	1132	20240805	104.51	3310	-30.06	20240823	1132	104.51	20240805	6730	-65.60	20230919	1132	104.51	20240805	0.07	N	214610	500	217 억		143409	N	N	0	N	02	N
9	20240830	090957	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2240	10	2	0.45	401737605	181312	2.74	2215	2255	2180	2895	1565	2230	2215.61	0.33	0	-15321	2610	2420	2270	2080	1930	2515	2175	218	665	500	0	5	1	43568945	976	-2.27	2.64	12	0.42	-987.00	849.00	4801	20230919	-53.34	1132	20240805	97.88	3310	-32.33	20240823	1132	97.88	20240805	6730	-66.72	20230919	1132	97.88	20240805	0.07	N	214610	500	217 억		143409	N	N	0	N	02	N
10	20240829	160957	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2230	0	3	0.00	15090656580	6552261	143.79	2220	2460	2120	2895	1565	2230	2303.29	0.00	0	271759	2560	2395	2310	2145	2060	2352	2102	218	665	500	0	5	1	43568945	972	-2.26	2.63	12	15.04	-987.00	849.00	4801	20230919	-53.55	1132	20240805	97.00	3310	-32.63	20240823	1132	97.00	20240805	6730	-66.86	20230919	1132	97.00	20240805	0.07	N	214610	500	217 억		0	N	N	0	N	02	N
11	20240829	151006	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2200	-30	5	-1.35	14701463870	6378578	139.97	2220	2460	2120	2895	1565	2230	2304.92	0.00	0	252028	2560	2395	2310	2145	2060	2352	2102	218	665	500	0	5	1	43568945	959	-2.23	2.59	12	14.64	-987.00	849.00	4801	20230919	-54.18	1132	20240805	94.35	3310	-33.53	20240823	1132	94.35	20240805	6730	-67.31	20230919	1132	94.35	20240805	0.07	N	214610	500	217 억		0	N	N	0	N	02	N
12	20240829	141005	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2280	50	2	2.24	13140151665	5679812	124.64	2220	2460	2120	2895	1565	2230	2313.61	0.00	0	216692	2560	2395	2310	2145	2060	2352	2102	218	665	500	0	5	1	43568945	993	-2.31	2.69	12	13.04	-987.00	849.00	4801	20230919	-52.51	1132	20240805	101.41	3310	-31.12	20240823	1132	101.41	20240805	6730	-66.12	20230919	1132	101.41	20240805	0.07	N	214610	500	217 억		0	N	N	0	N	02	N
13	20240829	131007	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2365	135	2	6.05	10853886150	4701435	103.17	2220	2460	2120	2895	1565	2230	2308.78	0.00	0	88724	2560	2395	2310	2145	2060	2352	2102	218	665	500	0	5	1	43568945	1030	-2.40	2.79	12	10.79	-987.00	849.00	4801	20230919	-50.74	1132	20240805	108.92	3310	-28.55	20240823	1132	108.92	20240805	6730	-64.86	20230919	1132	108.92	20240805	0.07	N	214610	500	217 억		0	N	N	0	N	02	N
14	20240829	121007	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2245	15	2	0.67	3590726605	1641399	36.02	2220	2275	2120	2895	1565	2230	2187.38	0.00	0	84654	2560	2395	2310	2145	2060	2352	2102	218	665	500	0	5	1	43568945	978	-2.27	2.64	12	3.77	-987.00	849.00	4801	20230919	-53.24	1132	20240805	98.32	3310	-32.18	20240823	1132	98.32	20240805	6730	-66.64	20230919	1132	98.32	20240805	0.07	N	214610	500	217 억		0	N	N	0	N	02	N
15	20240829	111006	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2145	-85	5	-3.81	2723778950	1245319	27.33	2220	2275	2125	2895	1565	2230	2186.92	0.00	0	64503	2560	2395	2310	2145	2060	2352	2102	218	665	500	0	5	1	43568945	935	-2.17	2.53	12	2.86	-987.00	849.00	4801	20230919	-55.32	1132	20240805	89.49	3310	-35.20	20240823	1132	89.49	20240805	6730	-68.13	20230919	1132	89.49	20240805	0.07	N	214610	500	217 억		0	N	N	0	N	02	N
16	20240829	101000	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2190	-40	5	-1.79	2126401590	968529	21.25	2220	2275	2140	2895	1565	2230	2195.19	0.00	0	32851	2560	2395	2310	2145	2060	2352	2102	218	665	500	0	5	1	43568945	954	-2.22	2.58	12	2.22	-987.00	849.00	4801	20230919	-54.38	1132	20240805	93.46	3310	-33.84	20240823	1132	93.46	20240805	6730	-67.46	20230919	1132	93.46	20240805	0.07	N	214610	500	217 억		0	N	N	0	N	02	N
17	20240829	091003	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2255	25	2	1.12	754747555	341563	7.50	2220	2260	2145	2895	1565	2230	2209.16	0.00	0	10622	2560	2395	2310	2145	2060	2352	2102	218	665	500	0	5	1	43568945	982	-2.28	2.66	12	0.78	-987.00	849.00	4801	20230919	-53.03	1132	20240805	99.20	3310	-31.87	20240823	1132	99.20	20240805	6730	-66.49	20230919	1132	99.20	20240805	0.07	N	214610	500	217 억		0	N	N	0	N	02	N
18	20240828	160933	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2230	-105	5	-4.50	10495513685	4469838	51.06	2475	2475	2225	3035	1635	2335	2348.39	0.00	0	-16879	2688	2511	2358	2181	2028	2600	2270	218	700	500	0	5	1	43568945	972	-2.26	2.63	12	10.26	-987.00	849.00	4801	20230919	-53.55	1132	20240805	97.00	3310	-32.63	20240823	1132	97.00	20240805	6730	-66.86	20230919	1132	97.00	20240805	0.15	N	214610	500	217 억		0	N	N	0	N	02	N
19	20240828	150940	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2245	-90	5	-3.85	10187921110	4332245	49.49	2475	2475	2225	3035	1635	2335	2351.65	0.00	0	-17837	2688	2511	2358	2181	2028	2600	2270	218	700	500	0	5	1	43568945	978	-2.27	2.64	12	9.94	-987.00	849.00	4801	20230919	-53.24	1132	20240805	98.32	3310	-32.18	20240823	1132	98.32	20240805	6730	-66.64	20230919	1132	98.32	20240805	0.15	N	214610	500	217 억		0	N	N	0	N	02	N
20	20240828	140942	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2245	-90	5	-3.85	9387538660	3975693	45.41	2475	2475	2230	3035	1635	2335	2361.23	0.00	0	-16691	2688	2511	2358	2181	2028	2600	2270	218	700	500	0	5	1	43568945	978	-2.27	2.64	12	9.13	-987.00	849.00	4801	20230919	-53.24	1132	20240805	98.32	3310	-32.18	20240823	1132	98.32	20240805	6730	-66.64	20230919	1132	98.32	20240805	0.15	N	214610	500	217 억		0	N	N	0	N	02	N
21	20240828	130938	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2290	-45	5	-1.93	8620692445	3636946	41.54	2475	2475	2235	3035	1635	2335	2370.31	0.00	0	-17837	2688	2511	2358	2181	2028	2600	2270	218	700	500	0	5	1	43568945	998	-2.32	2.70	12	8.35	-987.00	849.00	4801	20230919	-52.30	1132	20240805	102.30	3310	-30.82	20240823	1132	102.30	20240805	6730	-65.97	20230919	1132	102.30	20240805	0.15	N	214610	500	217 억		0	N	N	0	N	02	N
22	20240828	120936	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2270	-65	5	-2.78	7866919720	3308954	37.80	2475	2475	2235	3035	1635	2335	2377.47	0.00	0	-18778	2688	2511	2358	2181	2028	2600	2270	218	700	500	0	5	1	43568945	989	-2.30	2.67	12	7.59	-987.00	849.00	4801	20230919	-52.72	1132	20240805	100.53	3310	-31.42	20240823	1132	100.53	20240805	6730	-66.27	20230919	1132	100.53	20240805	0.15	N	214610	500	217 억		0	N	N	0	N	02	N
23	20240828	110936	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2275	-60	5	-2.57	6857218935	2867403	32.75	2475	2475	2235	3035	1635	2335	2391.44	0.00	0	-2211	2688	2511	2358	2181	2028	2600	2270	218	700	500	0	5	1	43568945	991	-2.30	2.68	12	6.58	-987.00	849.00	4801	20230919	-52.61	1132	20240805	100.97	3310	-31.27	20240823	1132	100.97	20240805	6730	-66.20	20230919	1132	100.97	20240805	0.15	N	214610	500	217 억		0	N	N	0	N	02	N
24	20240828	101004	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2435	100	2	4.28	4711511525	1951562	22.29	2475	2475	2345	3035	1635	2335	2414.23	0.00	0	27161	2688	2511	2358	2181	2028	2600	2270	218	700	500	0	5	1	43568945	1061	-2.47	2.87	12	4.48	-987.00	849.00	4801	20230919	-49.28	1132	20240805	115.11	3310	-26.44	20240823	1132	115.11	20240805	6730	-63.82	20230919	1132	115.11	20240805	0.15	N	214610	500	217 억		0	N	N	0	N	02	N
25	20240828	090952	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2395	60	2	2.57	1225454770	507501	5.80	2475	2475	2345	3035	1635	2335	2414.70	0.00	0	-18777	2688	2511	2358	2181	2028	2600	2270	218	700	500	0	5	1	43568945	1043	-2.43	2.82	12	1.16	-987.00	849.00	4801	20230919	-50.11	1132	20240805	111.57	3310	-27.64	20240823	1132	111.57	20240805	6730	-64.41	20230919	1132	111.57	20240805	0.15	N	214610	500	217 억		0	N	N	0	N	02	N
26	20240827	160933	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2335	-55	5	-2.30	20640096790	8702529	92.01	2305	2535	2205	3105	1675	2390	2371.77	0.00	0	6529	2983	2686	2538	2241	2093	2612	2167	218	715	500	0	5	1	43568945	1017	-2.37	2.75	12	19.97	-987.00	849.00	4801	20230919	-51.36	1132	20240805	106.27	3310	-29.46	20240823	1132	106.27	20240805	6730	-65.30	20230919	1132	106.27	20240805	0.18	N	214610	500	217 억		0	N	N	0	N	02	N
27	20240827	150938	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2390	0	3	0.00	20089336855	8468766	89.54	2305	2535	2205	3105	1675	2390	2372.17	0.00	0	-11681	2983	2686	2538	2241	2093	2612	2167	218	715	500	0	5	1	43568945	1041	-2.42	2.82	12	19.44	-987.00	849.00	4801	20230919	-50.22	1132	20240805	111.13	3310	-27.79	20240823	1132	111.13	20240805	6730	-64.49	20230919	1132	111.13	20240805	0.18	N	214610	500	217 억		0	N	N	0	N	02	N
28	20240827	140941	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2410	20	2	0.84	19104104000	8057986	85.19	2305	2535	2205	3105	1675	2390	2370.83	0.00	0	-11632	2983	2686	2538	2241	2093	2612	2167	218	715	500	0	5	1	43568945	1050	-2.44	2.84	12	18.49	-987.00	849.00	4801	20230919	-49.80	1132	20240805	112.90	3310	-27.19	20240823	1132	112.90	20240805	6730	-64.19	20230919	1132	112.90	20240805	0.18	N	214610	500	217 억		0	N	N	0	N	02	N
29	20240827	130943	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2310	-80	5	-3.35	16528715190	6985122	73.85	2305	2535	2205	3105	1675	2390	2366.27	0.00	0	-4710	2983	2686	2538	2241	2093	2612	2167	218	715	500	0	5	1	43568945	1006	-2.34	2.72	12	16.03	-987.00	849.00	4801	20230919	-51.89	1132	20240805	104.06	3310	-30.21	20240823	1132	104.06	20240805	6730	-65.68	20230919	1132	104.06	20240805	0.18	N	214610	500	217 억		0	N	N	0	N	02	N
30	20240827	120944	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2280	-110	5	-4.60	15701744100	6628462	70.08	2305	2535	2205	3105	1675	2390	2368.83	0.00	0	-12247	2983	2686	2538	2241	2093	2612	2167	218	715	500	0	5	1	43568945	993	-2.31	2.69	12	15.21	-987.00	849.00	4801	20230919	-52.51	1132	20240805	101.41	3310	-31.12	20240823	1132	101.41	20240805	6730	-66.12	20230919	1132	101.41	20240805	0.18	N	214610	500	217 억		0	N	N	0	N	02	N
31	20240827	110941	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2365	-25	5	-1.05	14247645690	6005075	63.49	2305	2535	2205	3105	1675	2390	2372.60	0.00	0	-12247	2983	2686	2538	2241	2093	2612	2167	218	715	500	0	5	1	43568945	1030	-2.40	2.79	12	13.78	-987.00	849.00	4801	20230919	-50.74	1132	20240805	108.92	3310	-28.55	20240823	1132	108.92	20240805	6730	-64.86	20230919	1132	108.92	20240805	0.18	N	214610	500	217 억		0	N	N	0	N	02	N
32	20240827	100939	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2385	-5	5	-0.21	6132462150	2686898	28.41	2305	2410	2205	3105	1675	2390	2282.31	0.00	0	84233	2983	2686	2538	2241	2093	2612	2167	218	715	500	0	5	1	43568945	1039	-2.42	2.81	12	6.17	-987.00	849.00	4801	20230919	-50.32	1132	20240805	110.69	3310	-27.95	20240823	1132	110.69	20240805	6730	-64.56	20230919	1132	110.69	20240805	0.18	N	214610	500	217 억		0	N	N	0	N	02	N
33	20240827	090939	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2270	-120	5	-5.02	1661138240	721894	7.63	2305	2365	2240	3105	1675	2390	2300.93	0.00	0	89524	2983	2686	2538	2241	2093	2612	2167	218	715	500	0	5	1	43568945	989	-2.30	2.67	12	1.66	-987.00	849.00	4801	20230919	-52.72	1132	20240805	100.53	3310	-31.42	20240823	1132	100.53	20240805	6730	-66.27	20230919	1132	100.53	20240805	0.18	N	214610	500	217 억		0	N	N	0	N	02	N
34	20240826	160925	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2390	-345	5	-12.61	24649864790	9351408	26.54	2650	2835	2390	3555	1915	2735	2636.30	0.00	0	12276	3625	3180	2865	2420	2105	3022	2262	218	820	500	0	5	1	43568945	1041	-2.42	2.82	12	21.46	-987.00	849.00	4801	20230919	-50.22	1132	20240805	111.13	3310	-27.79	20240823	1132	111.13	20240805	6730	-64.49	20230919	1132	111.13	20240805	0.55	N	214610	500	217 억		0	N	N	0	N	02	N
35	20240826	150933	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2440	-295	5	-10.79	23539413940	8893288	25.24	2650	2835	2425	3555	1915	2735	2646.84	0.00	0	15035	3625	3180	2865	2420	2105	3022	2262	218	820	500	0	5	1	43568945	1063	-2.47	2.87	12	20.41	-987.00	849.00	4801	20230919	-49.18	1132	20240805	115.55	3310	-26.28	20240823	1132	115.55	20240805	6730	-63.74	20230919	1132	115.55	20240805	0.55	N	214610	500	217 억		0	N	N	0	N	02	N
36	20240826	140937	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2595	-140	5	-5.12	20471466290	7663740	21.75	2650	2835	2505	3555	1915	2735	2671.18	0.00	0	20	3625	3180	2865	2420	2105	3022	2262	218	820	500	0	5	1	43568945	1131	-2.63	3.06	12	17.59	-987.00	849.00	4801	20230919	-45.95	1132	20240805	129.24	3310	-21.60	20240823	1132	129.24	20240805	6730	-61.44	20230919	1132	129.24	20240805	0.55	N	214610	500	217 억		0	N	N	0	N	02	N
37	20240826	130937	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2590	-145	5	-5.30	18926899670	7069617	20.07	2650	2835	2505	3555	1915	2735	2677.19	0.00	0	20	3625	3180	2865	2420	2105	3022	2262	218	820	500	0	5	1	43568945	1128	-2.62	3.05	12	16.23	-987.00	849.00	4801	20230919	-46.05	1132	20240805	128.80	3310	-21.75	20240823	1132	128.80	20240805	6730	-61.52	20230919	1132	128.80	20240805	0.55	N	214610	500	217 억		0	N	N	0	N	02	N
38	20240826	120931	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2605	-130	5	-4.75	17159814430	6389560	18.14	2650	2835	2505	3555	1915	2735	2685.58	0.00	0	20	3625	3180	2865	2420	2105	3022	2262	218	820	500	0	5	1	43568945	1135	-2.64	3.07	12	14.67	-987.00	849.00	4801	20230919	-45.74	1132	20240805	130.12	3310	-21.30	20240823	1132	130.12	20240805	6730	-61.29	20230919	1132	130.12	20240805	0.55	N	214610	500	217 억		0	N	N	0	N	02	N
39	20240826	110935	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2670	-65	5	-2.38	14623679610	5428131	15.41	2650	2835	2505	3555	1915	2735	2694.03	0.00	0	72128	3625	3180	2865	2420	2105	3022	2262	218	820	500	0	5	1	43568945	1163	-2.71	3.14	12	12.46	-987.00	849.00	4801	20230919	-44.39	1132	20240805	135.87	3310	-19.34	20240823	1132	135.87	20240805	6730	-60.33	20230919	1132	135.87	20240805	0.55	N	214610	500	217 억		0	N	N	0	N	02	N
40	20240826	100936	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2665	-70	5	-2.56	8277102270	3104214	8.81	2650	2785	2505	3555	1915	2735	2666.33	0.00	0	20	3625	3180	2865	2420	2105	3022	2262	218	820	500	0	5	1	43568945	1161	-2.70	3.14	12	7.12	-987.00	849.00	4801	20230919	-44.49	1132	20240805	135.42	3310	-19.49	20240823	1132	135.42	20240805	6730	-60.40	20230919	1132	135.42	20240805	0.55	N	214610	500	217 억		0	N	N	0	N	02	N
41	20240826	090931	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2660	-75	5	-2.74	2727902300	1041817	2.96	2650	2770	2505	3555	1915	2735	2618.03	0.00	0	15140	3625	3180	2865	2420	2105	3022	2262	218	820	500	0	5	1	43568945	1159	-2.70	3.13	12	2.39	-987.00	849.00	4801	20230919	-44.59	1132	20240805	134.98	3310	-19.64	20240823	1132	134.98	20240805	6730	-60.48	20230919	1132	134.98	20240805	0.55	N	214610	500	217 억		0	N	N	0	N	02	N
42	20240823	160926	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2735	-320	5	-10.47	102439569935	34922945	60.68	2755	3310	2550	3970	2140	3055	2933.58	0.00	0	-12638	3965	3510	2775	2320	1585	3737	2547	218	915	500	0	5	1	43568945	1192	-2.77	3.22	12	80.16	-987.00	849.00	4801	20230919	-43.03	1132	20240805	141.61	3310	-17.37	20240823	1132	141.61	20240805	6730	-59.36	20230919	1132	141.61	20240805	0.57	N	214610	500	217 억		0	N	N	0	N	02	N
43	20240823	150934	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	-295	5	-9.66	100277803280	34136779	59.31	2755	3310	2550	3970	2140	3055	2937.52	0.00	0	-12638	3965	3510	2775	2320	1585	3737	2547	218	915	500	0	5	1	43568945	1203	-2.80	3.25	12	78.35	-987.00	849.00	4801	20230919	-42.51	1132	20240805	143.82	3310	-16.62	20240823	1132	143.82	20240805	6730	-58.99	20230919	1132	143.82	20240805	0.57	N	214610	500	217 억		0	N	N	0	N	02	N
44	20240823	140934	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	-140	5	-4.58	93377374140	31728957	55.13	2755	3310	2550	3970	2140	3055	2942.96	0.00	0	-12638	3965	3510	2775	2320	1585	3737	2547	218	915	500	0	5	1	43568945	1270	-2.95	3.43	12	72.82	-987.00	849.00	4801	20230919	-39.28	1132	20240805	157.51	3310	-11.93	20240823	1132	157.51	20240805	6730	-56.69	20230919	1132	157.51	20240805	0.57	N	214610	500	217 억		0	N	N	0	N	02	N
45	20240823	130934	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	-125	5	-4.09	84496466890	28659872	49.80	2755	3310	2550	3970	2140	3055	2948.24	0.00	0	-12654	3965	3510	2775	2320	1585	3737	2547	218	915	500	0	5	1	43568945	1277	-2.97	3.45	12	65.78	-987.00	849.00	4801	20230919	-38.97	1132	20240805	158.83	3310	-11.48	20240823	1132	158.83	20240805	6730	-56.46	20230919	1132	158.83	20240805	0.57	N	214610	500	217 억		0	N	N	0	N	02	N
46	20240823	120932	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-145	5	-4.75	70202095460	23883280	41.50	2755	3310	2550	3970	2140	3055	2939.38	0.00	0	-7413	3965	3510	2775	2320	1585	3737	2547	218	915	500	0	5	1	43568945	1268	-2.95	3.43	12	54.82	-987.00	849.00	4801	20230919	-39.39	1132	20240805	157.07	3310	-12.08	20240823	1132	157.07	20240805	6730	-56.76	20230919	1132	157.07	20240805	0.57	N	214610	500	217 억		0	N	N	0	N	02	N
47	20240823	110929	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2665	-390	5	-12.77	21186837890	7767890	13.50	2755	2930	2550	3970	2140	3055	2727.43	0.00	0	6934	3965	3510	2775	2320	1585	3737	2547	218	915	500	0	5	1	43568945	1161	-2.70	3.14	12	17.83	-987.00	849.00	4801	20230919	-44.49	1132	20240805	135.42	3230	-17.49	20240822	1132	135.42	20240805	6730	-60.40	20230919	1132	135.42	20240805	0.57	N	214610	500	217 억		0	N	N	0	N	02	N
48	20240823	100933	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	-345	5	-11.29	16126217215	5850041	10.16	2755	2930	2625	3970	2140	3055	2756.52	0.00	0	2910	3965	3510	2775	2320	1585	3737	2547	218	915	500	0	5	1	43568945	1181	-2.75	3.19	12	13.43	-987.00	849.00	4801	20230919	-43.55	1132	20240805	139.40	3230	-16.10	20240822	1132	139.40	20240805	6730	-59.73	20230919	1132	139.40	20240805	0.57	N	214610	500	217 억		0	N	N	0	N	02	N
49	20240823	090932	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	-140	5	-4.58	7672312545	2764526	4.80	2755	2920	2625	3970	2140	3055	2775.12	0.00	0	-6476	3965	3510	2775	2320	1585	3737	2547	218	915	500	0	5	1	43568945	1270	-2.95	3.43	12	6.35	-987.00	849.00	4801	20230919	-39.28	1132	20240805	157.51	3230	-9.75	20240822	1132	157.51	20240805	6730	-56.69	20230919	1132	157.51	20240805	0.57	N	214610	500	217 억		0	N	N	0	N	02	N
50	20240822	160927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3055	485	2	18.87	153160088330	56628324	1542.64	2680	3230	2040	3340	1800	2570	2703.78	0.00	0	-199399	2780	2675	2575	2470	2370	2625	2420	218	770	500	1740	5	1	43568945	1331	-3.10	3.60	12	129.97	-987.00	849.00	4801	20230919	-36.37	1132	20240805	169.88	3230	-5.42	20240822	1132	169.88	20240805	6730	-54.61	20230919	1132	169.88	20240805	0.89	N	214610	500	217 억		0	N	N	813	N	00	N
51	20240822	150934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3155	585	2	22.76	128749354650	48510507	1321.50	2680	3230	2040	3340	1800	2570	2654.13	0.00	0	-200630	2780	2675	2575	2470	2370	2625	2420	218	770	500	1740	5	1	43568945	1375	-3.20	3.72	12	111.34	-987.00	849.00	4801	20230919	-34.28	1132	20240805	178.71	3230	-2.32	20240822	1132	178.71	20240805	6730	-53.12	20230919	1132	178.71	20240805	0.89	N	214610	500	217 억		0	N	N	813	N	00	N
52	20240822	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2520	-50	5	-1.95	60544243070	24840030	676.68	2680	2810	2040	3340	1800	2570	2437.13	0.00	0	-198710	2780	2675	2575	2470	2370	2625	2420	218	770	500	1740	5	1	43568945	1098	-2.55	2.97	12	57.01	-987.00	849.00	4801	20230919	-47.51	1132	20240805	122.61	3020	-16.56	20240819	1132	122.61	20240805	6730	-62.56	20230919	1132	122.61	20240805	0.89	N	214610	500	217 억		0	N	N	813	N	00	N
53	20240822	130935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	-420	5	-16.34	30631489460	12723281	346.60	2680	2810	2040	3340	1800	2570	2406.96	0.00	0	-152408	2780	2675	2575	2470	2370	2625	2420	218	770	500	1740	5	1	43568945	937	-2.18	2.53	12	29.20	-987.00	849.00	4801	20230919	-55.22	1132	20240805	89.93	3020	-28.81	20240819	1132	89.93	20240805	6730	-68.05	20230919	1132	89.93	20240805	0.89	N	214610	500	217 억		0	N	N	813	N	00	N
54	20240822	120938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	-405	5	-15.76	27938623715	11448629	311.88	2680	2810	2130	3340	1800	2570	2439.85	0.00	0	-94774	2780	2675	2575	2470	2370	2625	2420	218	770	500	1740	5	1	43568945	943	-2.19	2.55	12	26.28	-987.00	849.00	4801	20230919	-54.91	1132	20240805	91.25	3020	-28.31	20240819	1132	91.25	20240805	6730	-67.83	20230919	1132	91.25	20240805	0.89	N	214610	500	217 억		0	N	N	813	N	00	N
55	20240822	110930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2160	-410	5	-15.95	25901074040	10507834	286.25	2680	2810	2135	3340	1800	2570	2464.49	0.00	0	-12244	2780	2675	2575	2470	2370	2625	2420	218	770	500	1740	5	1	43568945	941	-2.19	2.54	12	24.12	-987.00	849.00	4801	20230919	-55.01	1132	20240805	90.81	3020	-28.48	20240819	1132	90.81	20240805	6730	-67.90	20230919	1132	90.81	20240805	0.89	N	214610	500	217 억		0	N	N	813	N	00	N
56	20240822	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2285	-285	5	-11.09	21327784970	8431102	229.68	2680	2810	2245	3340	1800	2570	2529.45	0.00	0	-32455	2780	2675	2575	2470	2370	2625	2420	218	770	500	1740	5	1	43568945	996	-2.32	2.69	12	19.35	-987.00	849.00	4801	20230919	-52.41	1132	20240805	101.86	3020	-24.34	20240819	1132	101.86	20240805	6730	-66.05	20230919	1132	101.86	20240805	0.89	N	214610	500	217 억		0	N	N	813	N	00	N
57	20240822	090929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2495	-75	5	-2.92	8097896980	3050274	83.09	2680	2810	2415	3340	1800	2570	2656.04	0.00	0	-88501	2780	2675	2575	2470	2370	2625	2420	218	770	500	1740	5	1	43568945	1087	-2.53	2.94	12	7.00	-987.00	849.00	4801	20230919	-48.03	1132	20240805	120.41	3020	-17.38	20240819	1132	120.41	20240805	6730	-62.93	20230919	1132	120.41	20240805	0.89	N	214610	500	217 억		0	N	N	813	N	00	N
58	20240821	160924	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2570	-80	5	-3.02	8416090595	3312507	45.15	2680	2680	2475	3445	1855	2650	2540.04	0.00	0	5000	3263	2956	2703	2396	2143	3110	2550	218	795	500	1800	5	1	43568945	1120	-2.60	3.03	12	7.60	-987.00	849.00	4801	20230919	-46.47	1132	20240805	127.03	3020	-14.90	20240819	1132	127.03	20240805	6730	-61.81	20230919	1132	127.03	20240805	0.73	N	214610	500	217 억		0	N	N	813	N	00	Y
59	20240821	150936	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2500	-150	5	-5.66	7516438965	2962448	40.38	2680	2680	2475	3445	1855	2650	2537.21	0.00	0	0	3263	2956	2703	2396	2143	3110	2550	218	795	500	1800	5	1	43568945	1089	-2.53	2.94	12	6.80	-987.00	849.00	4801	20230919	-47.93	1132	20240805	120.85	3020	-17.22	20240819	1132	120.85	20240805	6730	-62.85	20230919	1132	120.85	20240805	0.73	N	214610	500	217 억		0	N	N	0	N	00	Y
60	20240821	140934	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2590	-60	5	-2.26	6451015485	2540234	34.63	2680	2680	2475	3445	1855	2650	2539.50	0.00	0	0	3263	2956	2703	2396	2143	3110	2550	218	795	500	1800	5	1	43568945	1128	-2.62	3.05	12	5.83	-987.00	849.00	4801	20230919	-46.05	1132	20240805	128.80	3020	-14.24	20240819	1132	128.80	20240805	6730	-61.52	20230919	1132	128.80	20240805	0.73	N	214610	500	217 억		0	N	N	0	N	00	Y
61	20240821	130938	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2600	-50	5	-1.89	5778683255	2279353	31.07	2680	2680	2475	3445	1855	2650	2535.19	0.00	0	0	3263	2956	2703	2396	2143	3110	2550	218	795	500	1800	5	1	43568945	1133	-2.63	3.06	12	5.23	-987.00	849.00	4801	20230919	-45.84	1132	20240805	129.68	3020	-13.91	20240819	1132	129.68	20240805	6730	-61.37	20230919	1132	129.68	20240805	0.73	N	214610	500	217 억		0	N	N	0	N	00	Y
62	20240821	120939	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2480	-170	5	-6.42	5031184855	1988155	27.10	2680	2680	2475	3445	1855	2650	2530.53	0.00	0	0	3263	2956	2703	2396	2143	3110	2550	218	795	500	1800	5	1	43568945	1081	-2.51	2.92	12	4.56	-987.00	849.00	4801	20230919	-48.34	1132	20240805	119.08	3020	-17.88	20240819	1132	119.08	20240805	6730	-63.15	20230919	1132	119.08	20240805	0.73	N	214610	500	217 억		0	N	N	0	N	00	Y
63	20240821	110933	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2560	-90	5	-3.40	3958424650	1560130	21.27	2680	2680	2475	3445	1855	2650	2537.19	0.00	0	0	3263	2956	2703	2396	2143	3110	2550	218	795	500	1800	5	1	43568945	1115	-2.59	3.02	12	3.58	-987.00	849.00	4801	20230919	-46.68	1132	20240805	126.15	3020	-15.23	20240819	1132	126.15	20240805	6730	-61.96	20230919	1132	126.15	20240805	0.73	N	214610	500	217 억		0	N	N	0	N	00	Y
64	20240821	100938	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2485	-165	5	-6.23	2825668220	1110407	15.14	2680	2680	2475	3445	1855	2650	2544.64	0.00	0	0	3263	2956	2703	2396	2143	3110	2550	218	795	500	1800	5	1	43568945	1083	-2.52	2.93	12	2.55	-987.00	849.00	4801	20230919	-48.24	1132	20240805	119.52	3020	-17.72	20240819	1132	119.52	20240805	6730	-63.08	20230919	1132	119.52	20240805	0.73	N	214610	500	217 억		0	N	N	0	N	00	Y
65	20240821	090929	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2680	30	2	1.13	955362720	356487	4.86	2680	2680	2680	3445	1855	2650	2680.00	0.00	0	0	3263	2956	2703	2396	2143	3110	2550	218	795	500	1800	5	1	43568945	1168	-2.72	3.16	12	0.82	-987.00	849.00	4801	20230919	-44.18	1132	20240805	136.75	3020	-11.26	20240819	1132	136.75	20240805	6730	-60.18	20230919	1132	136.75	20240805	0.73	N	214610	500	217 억		0	N	N	0	N	00	Y
66	20240820	160918	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2650	-370	5	-12.25	18503521020	6953229	113.67	2450	3010	2450	3925	2115	3020	2660.53	0.00	0	4821	3420	3220	2820	2620	2220	3320	2720	218	905	500	2050	5	1	43568945	1155	-2.68	3.12	12	15.96	-987.00	849.00	4801	20230919	-44.80	1132	20240805	134.10	3020	-12.25	20240819	1132	134.10	20240805	6730	-60.62	20230919	1132	134.10	20240805	0.59	N	214610	500	217 억		0	N	N	0	N	01	Y
67	20240820	150929	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2615	-405	5	-13.41	17467561820	6562301	107.28	2450	3010	2450	3925	2115	3020	2661.08	0.00	0	-2179	3420	3220	2820	2620	2220	3320	2720	218	905	500	2050	5	1	43568945	1139	-2.65	3.08	12	15.06	-987.00	849.00	4801	20230919	-45.53	1132	20240805	131.01	3020	-13.41	20240819	1132	131.01	20240805	6730	-61.14	20230919	1132	131.01	20240805	0.59	N	214610	500	217 억		0	N	N	0	N	01	Y
68	20240820	140927	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2505	-515	5	-17.05	16002055895	5996455	98.03	2450	3010	2450	3925	2115	3020	2667.80	0.00	0	-2179	3420	3220	2820	2620	2220	3320	2720	218	905	500	2050	5	1	43568945	1091	-2.54	2.95	12	13.76	-987.00	849.00	4801	20230919	-47.82	1132	20240805	121.29	3020	-17.05	20240819	1132	121.29	20240805	6730	-62.78	20230919	1132	121.29	20240805	0.59	N	214610	500	217 억		0	N	N	0	N	01	Y
69	20240820	130929	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2770	-250	5	-8.28	13820805135	5140881	84.04	2450	3010	2450	3925	2115	3020	2687.55	0.00	0	-2179	3420	3220	2820	2620	2220	3320	2720	218	905	500	2050	5	1	43568945	1207	-2.81	3.26	12	11.80	-987.00	849.00	4801	20230919	-42.30	1132	20240805	144.70	3020	-8.28	20240819	1132	144.70	20240805	6730	-58.84	20230919	1132	144.70	20240805	0.59	N	214610	500	217 억		0	N	N	0	N	01	Y
70	20240820	120923	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2740	-280	5	-9.27	12616292995	4703014	76.88	2450	3010	2450	3925	2115	3020	2681.64	0.00	0	-2179	3420	3220	2820	2620	2220	3320	2720	218	905	500	2050	5	1	43568945	1194	-2.78	3.23	12	10.79	-987.00	849.00	4801	20230919	-42.93	1132	20240805	142.05	3020	-9.27	20240819	1132	142.05	20240805	6730	-59.29	20230919	1132	142.05	20240805	0.59	N	214610	500	217 억		0	N	N	0	N	01	Y
71	20240820	110922	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	-10	5	-0.33	10086377015	3790766	61.97	2450	3010	2450	3925	2115	3020	2659.51	0.00	0	-2179	3420	3220	2820	2620	2220	3320	2720	218	905	500	2050	5	1	43568945	1311	-3.05	3.55	12	8.70	-987.00	849.00	4801	20230919	-37.30	1132	20240805	165.90	3020	-0.33	20240819	1132	165.90	20240805	6730	-55.27	20230919	1132	165.90	20240805	0.59	N	214610	500	217 억		0	N	N	0	N	01	Y
72	20240820	100920	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2695	-325	5	-10.76	7242809105	2826527	46.21	2450	2695	2450	3925	2115	3020	2560.27	0.00	0	-2179	3420	3220	2820	2620	2220	3320	2720	218	905	500	2050	5	1	43568945	1174	-2.73	3.17	12	6.49	-987.00	849.00	4801	20230919	-43.87	1132	20240805	138.07	3020	-10.76	20240819	1132	138.07	20240805	6730	-59.96	20230919	1132	138.07	20240805	0.59	N	214610	500	217 억		0	N	N	0	N	01	Y
73	20240820	090922	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2450	-570	5	-18.87	3460132230	1409199	23.04	2450	2450	2450	3925	2115	3020	2450.00	0.00	0	-1178	3420	3220	2820	2620	2220	3320	2720	218	905	500	2050	5	1	43568945	1067	-2.48	2.89	12	3.23	-987.00	849.00	4801	20230919	-48.97	1132	20240805	116.43	3020	-18.87	20240819	1132	116.43	20240805	6730	-63.60	20230919	1132	116.43	20240805	0.59	N	214610	500	217 억		0	N	N	0	N	01	Y
74	20240819	160911	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	695	1	29.89	15204315635	5704686	16.23	2420	3020	2420	3020	1630	2325	2666.83	0.00	0	-24809	2501	2412	2236	2147	1971	2457	2192	218	695	500	1580	5	1	43568945	1316	-3.06	3.56	12	13.09	-987.00	849.00	4801	20230919	-37.10	1132	20240805	166.78	3020	0.00	20240819	1132	166.78	20240805	6730	-55.13	20230919	1132	166.78	20240805	0.73	N	214610	500	217 억		0	N	N	8332	N	00	Y
75	20240819	150920	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	695	1	29.89	15161597735	5690541	16.19	2420	3020	2420	3020	1630	2325	2666.00	0.00	0	-25734	2501	2412	2236	2147	1971	2457	2192	218	695	500	1580	5	1	43568945	1316	-3.06	3.56	12	13.06	-987.00	849.00	4801	20230919	-37.10	1132	20240805	166.78	3020	0.00	20240819	1132	166.78	20240805	6730	-55.13	20230919	1132	166.78	20240805	0.73	N	214610	500	217 억		0	N	N	8332	N	00	Y
76	20240819	140921	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	695	1	29.89	15076198175	5662263	16.11	2420	3020	2420	3020	1630	2325	2664.23	0.00	0	-25734	2501	2412	2236	2147	1971	2457	2192	218	695	500	1580	5	1	43568945	1316	-3.06	3.56	12	13.00	-987.00	849.00	4801	20230919	-37.10	1132	20240805	166.78	3020	0.00	20240819	1132	166.78	20240805	6730	-55.13	20230919	1132	166.78	20240805	0.73	N	214610	500	217 억		0	N	N	8332	N	00	Y
77	20240819	130916	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	695	1	29.89	14923171755	5611592	15.96	2420	3020	2420	3020	1630	2325	2661.00	0.00	0	-25734	2501	2412	2236	2147	1971	2457	2192	218	695	500	1580	5	1	43568945	1316	-3.06	3.56	12	12.88	-987.00	849.00	4801	20230919	-37.10	1132	20240805	166.78	3020	0.00	20240819	1132	166.78	20240805	6730	-55.13	20230919	1132	166.78	20240805	0.73	N	214610	500	217 억		0	N	N	8332	N	00	Y
78	20240819	120916	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	595	2	25.59	12868674815	4931295	14.03	2420	2920	2420	3020	1630	2325	2611.19	0.00	0	-25726	2501	2412	2236	2147	1971	2457	2192	218	695	500	1580	5	1	43568945	1272	-2.96	3.44	12	11.32	-987.00	849.00	4801	20230919	-39.18	1132	20240805	157.95	2920	0.00	20240819	1132	157.95	20240805	6730	-56.61	20230919	1132	157.95	20240805	0.73	N	214610	500	217 억		0	N	N	8332	N	00	Y
79	20240819	110917	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2705	380	2	16.34	9976358775	3918327	11.15	2420	2705	2420	3020	1630	2325	2547.64	0.00	0	-25723	2501	2412	2236	2147	1971	2457	2192	218	695	500	1580	5	1	43568945	1179	-2.74	3.19	12	8.99	-987.00	849.00	4801	20230919	-43.66	1132	20240805	138.96	2705	0.00	20240819	1132	138.96	20240805	6730	-59.81	20230919	1132	138.96	20240805	0.73	N	214610	500	217 억		0	N	N	8332	N	00	Y
80	20240819	100919	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2545	220	2	9.46	6243399345	2529435	7.20	2420	2545	2420	3020	1630	2325	2469.88	0.00	0	-25723	2501	2412	2236	2147	1971	2457	2192	218	695	500	1580	5	1	43568945	1109	-2.58	3.00	12	5.81	-987.00	849.00	4801	20230919	-46.99	1132	20240805	124.82	2545	0.00	20240819	1132	124.82	20240805	6730	-62.18	20230919	1132	124.82	20240805	0.73	N	214610	500	217 억		0	N	N	8332	N	00	Y
81	20240819	090917	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2420	95	2	4.09	2005611585	829848	2.36	2420	2420	2420	3020	1630	2325	2420.00	0.00	0	-25723	2501	2412	2236	2147	1971	2457	2192	218	695	500	1580	5	1	43568945	1054	-2.45	2.85	12	1.90	-987.00	849.00	4801	20230919	-49.59	1132	20240805	113.78	2420	0.00	20240819	1132	113.78	20240805	6730	-64.04	20230919	1132	113.78	20240805	0.73	N	214610	500	217 억		0	N	N	8332	N	00	Y
82	20240816	160910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2325	533	1	29.74	78590264350	34749883	690.44	2145	2325	2060	2325	1255	1792	2261.65	0.00	0	180131	2042	1916	1813	1687	1584	1865	1636	218	533	500	1210	5	1	43568945	1013	-2.36	2.74	12	79.76	-987.00	849.00	4801	20230919	-51.57	1132	20240805	105.39	2325	0.00	20240816	1132	105.39	20240805	6730	-65.45	20230919	1132	105.39	20240805	0.59	N	214610	500	217 억		0	N	N	8332	N	00	N
83	20240816	150913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2310	518	2	28.91	77352287030	34216833	679.85	2145	2325	2060	2325	1255	1792	2260.70	0.00	0	179265	2042	1916	1813	1687	1584	1865	1636	218	533	500	1210	5	1	43568945	1006	-2.34	2.72	12	78.53	-987.00	849.00	4801	20230919	-51.89	1132	20240805	104.06	2325	-0.65	20240816	1132	104.06	20240805	6730	-65.68	20230919	1132	104.06	20240805	0.59	N	214610	500	217 억		0	N	N	0	N	00	N
84	20240816	140916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2315	523	2	29.19	70878534330	31419811	624.28	2145	2325	2060	2325	1255	1792	2255.91	0.00	0	118720	2042	1916	1813	1687	1584	1865	1636	218	533	500	1210	5	1	43568945	1009	-2.35	2.73	12	72.12	-987.00	849.00	4801	20230919	-51.78	1132	20240805	104.51	2325	-0.43	20240816	1132	104.51	20240805	6730	-65.60	20230919	1132	104.51	20240805	0.59	N	214610	500	217 억		0	N	N	0	N	00	N
85	20240816	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2290	498	2	27.79	68483450545	30376134	603.54	2145	2325	2060	2325	1255	1792	2254.57	0.00	0	171511	2042	1916	1813	1687	1584	1865	1636	218	533	500	1210	5	1	43568945	998	-2.32	2.70	12	69.72	-987.00	849.00	4801	20230919	-52.30	1132	20240805	102.30	2325	-1.51	20240816	1132	102.30	20240805	6730	-65.97	20230919	1132	102.30	20240805	0.59	N	214610	500	217 억		0	N	N	0	N	00	N
86	20240816	120913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2280	488	2	27.23	65462415030	29060558	577.40	2145	2325	2060	2325	1255	1792	2252.68	0.00	0	165516	2042	1916	1813	1687	1584	1865	1636	218	533	500	1210	5	1	43568945	993	-2.31	2.69	12	66.70	-987.00	849.00	4801	20230919	-52.51	1132	20240805	101.41	2325	-1.94	20240816	1132	101.41	20240805	6730	-66.12	20230919	1132	101.41	20240805	0.59	N	214610	500	217 억		0	N	N	0	N	00	N
87	20240816	110917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2295	503	2	28.07	59556716295	26485446	526.23	2145	2325	2060	2325	1255	1792	2248.72	0.00	0	131094	2042	1916	1813	1687	1584	1865	1636	218	533	500	1210	5	1	43568945	1000	-2.33	2.70	12	60.79	-987.00	849.00	4801	20230919	-52.20	1132	20240805	102.74	2325	-1.29	20240816	1132	102.74	20240805	6730	-65.90	20230919	1132	102.74	20240805	0.59	N	214610	500	217 억		0	N	N	0	N	00	N
88	20240816	100914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2325	533	1	29.74	46279667265	20739540	412.07	2145	2325	2060	2325	1255	1792	2231.55	0.00	0	74154	2042	1916	1813	1687	1584	1865	1636	218	533	500	1210	5	1	43568945	1013	-2.36	2.74	12	47.60	-987.00	849.00	4801	20230919	-51.57	1132	20240805	105.39	2325	0.00	20240816	1132	105.39	20240805	6730	-65.45	20230919	1132	105.39	20240805	0.59	N	214610	500	217 억		0	N	N	0	N	00	N
89	20240816	090915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2135	343	2	19.14	19323996235	8632760	171.52	2145	2325	2060	2325	1255	1792	2238.65	0.00	0	1956	2042	1916	1813	1687	1584	1865	1636	218	533	500	1210	5	1	43568945	930	-2.16	2.51	12	19.81	-987.00	849.00	4801	20230919	-55.53	1132	20240805	88.60	2325	-8.17	20240816	1132	88.60	20240805	6730	-68.28	20230919	1132	88.60	20240805	0.59	N	214610	500	217 억		0	N	N	0	N	00	N
90	20240814	160914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1792	3	2	0.17	9039701792	4970495	148.55	1846	1939	1710	2325	1253	1789	1818.69	0.40	0	-302314	2032	1910	1845	1723	1658	1878	1691	218	536	500	1210	1	1	43568945	781	-1.82	2.11	12	11.41	-987.00	849.00	4801	20230919	-62.67	1132	20240805	58.30	2215	-19.10	20240812	1132	58.30	20240805	6730	-73.37	20230919	1132	58.30	20240805	0.58	N	214610	500	217 억		174270	N	N	0	N	00	N
91	20240814	150916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1814	25	2	1.40	8867891996	4875024	145.70	1846	1939	1710	2325	1253	1789	1819.05	0.40	0	-258974	2032	1910	1845	1723	1658	1878	1691	218	536	500	1210	1	1	43568945	790	-1.84	2.14	12	11.19	-987.00	849.00	4801	20230919	-62.22	1132	20240805	60.25	2215	-18.10	20240812	1132	60.25	20240805	6730	-73.05	20230919	1132	60.25	20240805	0.58	N	214610	500	217 억		174270	N	N	0	N	00	N
92	20240814	140920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1819	30	2	1.68	8407284001	4619362	138.06	1846	1939	1710	2325	1253	1789	1820.01	0.40	0	-236775	2032	1910	1845	1723	1658	1878	1691	218	536	500	1210	1	1	43568945	793	-1.84	2.14	12	10.60	-987.00	849.00	4801	20230919	-62.11	1132	20240805	60.69	2215	-17.88	20240812	1132	60.69	20240805	6730	-72.97	20230919	1132	60.69	20240805	0.58	N	214610	500	217 억		174270	N	N	0	N	00	N
93	20240814	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1830	41	2	2.29	7772926688	4271952	127.67	1846	1939	1710	2325	1253	1789	1819.53	0.40	0	-212669	2032	1910	1845	1723	1658	1878	1691	218	536	500	1210	1	1	43568945	797	-1.85	2.16	12	9.81	-987.00	849.00	4801	20230919	-61.88	1132	20240805	61.66	2215	-17.38	20240812	1132	61.66	20240805	6730	-72.81	20230919	1132	61.66	20240805	0.58	N	214610	500	217 억		174270	N	N	0	N	00	N
94	20240814	120912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1760	-29	5	-1.62	6230543269	3426210	102.40	1846	1939	1710	2325	1253	1789	1818.49	0.40	0	-257528	2032	1910	1845	1723	1658	1878	1691	218	536	500	1210	1	1	43568945	767	-1.78	2.07	12	7.86	-987.00	849.00	4801	20230919	-63.34	1132	20240805	55.48	2215	-20.54	20240812	1132	55.48	20240805	6730	-73.85	20230919	1132	55.48	20240805	0.58	N	214610	500	217 억		174270	N	N	0	N	00	N
95	20240814	110910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1765	-24	5	-1.34	5951719704	3267697	97.66	1846	1939	1710	2325	1253	1789	1821.38	0.40	0	-234458	2032	1910	1845	1723	1658	1878	1691	218	536	500	1210	1	1	43568945	769	-1.79	2.08	12	7.50	-987.00	849.00	4801	20230919	-63.24	1132	20240805	55.92	2215	-20.32	20240812	1132	55.92	20240805	6730	-73.77	20230919	1132	55.92	20240805	0.58	N	214610	500	217 억		174270	N	N	0	N	00	N
96	20240814	100908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1775	-14	5	-0.78	5101370764	2788495	83.34	1846	1939	1710	2325	1253	1789	1829.44	0.40	0	-182322	2032	1910	1845	1723	1658	1878	1691	218	536	500	1210	1	1	43568945	773	-1.80	2.09	12	6.40	-987.00	849.00	4801	20230919	-63.03	1132	20240805	56.80	2215	-19.86	20240812	1132	56.80	20240805	6730	-73.63	20230919	1132	56.80	20240805	0.58	N	214610	500	217 억		174270	N	N	0	N	00	N
97	20240814	090940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1894	105	2	5.87	1489221044	794616	23.75	1846	1939	1830	2325	1253	1789	1874.14	0.40	0	-25015	2032	1910	1845	1723	1658	1878	1691	218	536	500	1210	1	1	43568945	825	-1.92	2.23	12	1.82	-987.00	849.00	4801	20230919	-60.55	1132	20240805	67.31	2215	-14.49	20240812	1132	67.31	20240805	6730	-71.86	20230919	1132	67.31	20240805	0.58	N	214610	500	217 억		174270	N	N	0	N	00	N
98	20240813	160859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1789	-157	5	-8.07	5964284690	3202140	17.20	1925	1967	1780	2525	1363	1946	1862.70	0.00	0	364341	2304	2124	2035	1855	1766	2080	1811	218	579	500	1320	1	1	43568945	779	-1.81	2.11	12	7.35	-987.00	849.00	4801	20230919	-62.74	1132	20240805	58.04	2215	-19.23	20240812	1132	58.04	20240805	6730	-73.42	20230919	1132	58.04	20240805	0.71	N	214610	500	217 억		0	N	N	0	N	00	N
99	20240813	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1820	-126	5	-6.47	5648468611	3026634	16.25	1925	1967	1780	2525	1363	1946	1866.24	0.00	0	372579	2304	2124	2035	1855	1766	2080	1811	218	579	500	1320	1	1	43568945	793	-1.84	2.14	12	6.95	-987.00	849.00	4801	20230919	-62.09	1132	20240805	60.78	2215	-17.83	20240812	1132	60.78	20240805	6730	-72.96	20230919	1132	60.78	20240805	0.71	N	214610	500	217 억		0	N	N	0	N	00	N
100	20240813	140906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1818	-128	5	-6.58	5392365988	2885743	15.50	1925	1967	1780	2525	1363	1946	1868.61	0.00	0	405010	2304	2124	2035	1855	1766	2080	1811	218	579	500	1320	1	1	43568945	792	-1.84	2.14	12	6.62	-987.00	849.00	4801	20230919	-62.13	1132	20240805	60.60	2215	-17.92	20240812	1132	60.60	20240805	6730	-72.99	20230919	1132	60.60	20240805	0.71	N	214610	500	217 억		0	N	N	0	N	00	N
101	20240813	130907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1797	-149	5	-7.66	4887333123	2606662	14.00	1925	1967	1780	2525	1363	1946	1874.93	0.00	0	428801	2304	2124	2035	1855	1766	2080	1811	218	579	500	1320	1	1	43568945	783	-1.82	2.12	12	5.98	-987.00	849.00	4801	20230919	-62.57	1132	20240805	58.75	2215	-18.87	20240812	1132	58.75	20240805	6730	-73.30	20230919	1132	58.75	20240805	0.71	N	214610	500	217 억		0	N	N	0	N	00	N
102	20240813	120900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1815	-131	5	-6.73	4387702483	2329727	12.51	1925	1967	1805	2525	1363	1946	1883.34	0.00	0	440620	2304	2124	2035	1855	1766	2080	1811	218	579	500	1320	1	1	43568945	791	-1.84	2.14	12	5.35	-987.00	849.00	4801	20230919	-62.20	1132	20240805	60.34	2215	-18.06	20240812	1132	60.34	20240805	6730	-73.03	20230919	1132	60.34	20240805	0.71	N	214610	500	217 억		0	N	N	0	N	00	N
103	20240813	110859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1856	-90	5	-4.62	3855623689	2038205	10.94	1925	1967	1837	2525	1363	1946	1891.66	0.00	0	438138	2304	2124	2035	1855	1766	2080	1811	218	579	500	1320	1	1	43568945	809	-1.88	2.19	12	4.68	-987.00	849.00	4801	20230919	-61.34	1132	20240805	63.96	2215	-16.21	20240812	1132	63.96	20240805	6730	-72.42	20230919	1132	63.96	20240805	0.71	N	214610	500	217 억		0	N	N	0	N	00	N
104	20240813	100901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1878	-68	5	-3.49	2932639206	1540749	8.27	1925	1967	1874	2525	1363	1946	1903.37	0.00	0	411207	2304	2124	2035	1855	1766	2080	1811	218	579	500	1320	1	1	43568945	818	-1.90	2.21	12	3.54	-987.00	849.00	4801	20230919	-60.88	1132	20240805	65.90	2215	-15.21	20240812	1132	65.90	20240805	6730	-72.10	20230919	1132	65.90	20240805	0.71	N	214610	500	217 억		0	N	N	0	N	00	N
105	20240813	090905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1900	-46	5	-2.36	1250955055	653026	3.51	1925	1967	1893	2525	1363	1946	1915.61	0.00	0	173448	2304	2124	2035	1855	1766	2080	1811	218	579	500	1320	1	1	43568945	828	-1.93	2.24	12	1.50	-987.00	849.00	4801	20230919	-60.42	1132	20240805	67.84	2215	-14.22	20240812	1132	67.84	20240805	6730	-71.77	20230919	1132	67.84	20240805	0.71	N	214610	500	217 억		0	N	N	0	N	00	N
106	20240812	160853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1946	80	2	4.29	38539537719	18451371	228.75	2100	2215	1946	2425	1307	1866	2088.92	0.00	0	-101992	1959	1912	1819	1772	1679	1936	1796	218	559	500	1260	1	1	43568945	848	-1.97	2.29	12	42.35	-987.00	849.00	4801	20230919	-59.47	1132	20240805	71.91	2215	-12.14	20240812	1132	71.91	20240805	6730	-71.08	20230919	1132	71.91	20240805	0.43	N	214610	500	217 억		0	N	N	0	N	00	N
107	20240812	150855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1959	93	2	4.98	38023709740	18188471	225.49	2100	2215	1952	2425	1307	1866	2090.54	0.00	0	-108117	1959	1912	1819	1772	1679	1936	1796	218	559	500	1260	1	1	43568945	854	-1.98	2.31	12	41.75	-987.00	849.00	4801	20230919	-59.20	1132	20240805	73.06	2215	-11.56	20240812	1132	73.06	20240805	6730	-70.89	20230919	1132	73.06	20240805	0.43	N	214610	500	217 억		0	N	N	0	N	00	N
108	20240812	140855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1953	87	2	4.66	36300748422	17316849	214.69	2100	2215	1952	2425	1307	1866	2096.27	0.00	0	-107621	1959	1912	1819	1772	1679	1936	1796	218	559	500	1260	1	1	43568945	851	-1.98	2.30	12	39.75	-987.00	849.00	4801	20230919	-59.32	1132	20240805	72.53	2215	-11.83	20240812	1132	72.53	20240805	6730	-70.98	20230919	1132	72.53	20240805	0.43	N	214610	500	217 억		0	N	N	0	N	00	N
109	20240812	130851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2075	209	2	11.20	32828909020	15593777	193.32	2100	2215	2000	2425	1307	1866	2105.26	0.00	0	-102266	1959	1912	1819	1772	1679	1936	1796	218	559	500	1260	5	1	43568945	904	-2.10	2.44	12	35.79	-987.00	849.00	4801	20230919	-56.78	1132	20240805	83.30	2215	-6.32	20240812	1132	83.30	20240805	6730	-69.17	20230919	1132	83.30	20240805	0.43	N	214610	500	217 억		0	N	N	0	N	00	N
110	20240812	120851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	214	2	11.47	31446438010	14930301	185.10	2100	2215	2000	2425	1307	1866	2106.22	0.00	0	-107146	1959	1912	1819	1772	1679	1936	1796	218	559	500	1260	5	1	43568945	906	-2.11	2.45	12	34.27	-987.00	849.00	4801	20230919	-56.68	1132	20240805	83.75	2215	-6.09	20240812	1132	83.75	20240805	6730	-69.09	20230919	1132	83.75	20240805	0.43	N	214610	500	217 억		0	N	N	0	N	00	N
111	20240812	110853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2105	239	2	12.81	27379820485	13013034	161.33	2100	2215	2000	2425	1307	1866	2104.03	0.00	0	-107976	1959	1912	1819	1772	1679	1936	1796	218	559	500	1260	5	1	43568945	917	-2.13	2.48	12	29.87	-987.00	849.00	4801	20230919	-56.15	1132	20240805	85.95	2215	-4.97	20240812	1132	85.95	20240805	6730	-68.72	20230919	1132	85.95	20240805	0.43	N	214610	500	217 억		0	N	N	0	N	00	N
112	20240812	100845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	234	2	12.54	23098277950	10977495	136.09	2100	2215	2000	2425	1307	1866	2104.15	0.00	0	-105686	1959	1912	1819	1772	1679	1936	1796	218	559	500	1260	5	1	43568945	915	-2.13	2.47	12	25.20	-987.00	849.00	4801	20230919	-56.26	1132	20240805	85.51	2215	-5.19	20240812	1132	85.51	20240805	6730	-68.80	20230919	1132	85.51	20240805	0.43	N	214610	500	217 억		0	N	N	0	N	00	N
113	20240812	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2115	249	2	13.34	9019477640	4253829	52.74	2100	2195	2040	2425	1307	1866	2120.32	0.00	0	-58411	1959	1912	1819	1772	1679	1936	1796	218	559	500	1260	5	1	43568945	921	-2.14	2.49	12	9.76	-987.00	849.00	4801	20230919	-55.95	1132	20240805	86.84	2195	-3.64	20240812	1132	86.84	20240805	6730	-68.57	20230919	1132	86.84	20240805	0.43	N	214610	500	217 억		0	N	N	0	N	00	N
114	20240809	160841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1866	-34	5	-1.79	11959798403	6700337	29.96	1854	1866	1726	2470	1330	1900	1784.79	0.00	0	18138	2176	2038	1841	1703	1506	2107	1772	218	570	500	1290	1	1	43568945	813	-1.89	2.20	12	15.38	-987.00	849.00	4801	20230919	-61.13	1132	20240805	64.84	1979	-5.71	20240808	1132	64.84	20240805	6730	-72.27	20230919	1132	64.84	20240805	0.01	N	214610	500	217 억		0	N	N	2272	N	00	N
115	20240809	150900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1820	-80	5	-4.21	10758287764	6048552	27.05	1854	1865	1726	2470	1330	1900	1778.54	0.00	0	29688	2176	2038	1841	1703	1506	2107	1772	218	570	500	1290	1	1	43568945	793	-1.84	2.14	12	13.88	-987.00	849.00	4801	20230919	-62.09	1132	20240805	60.78	1979	-8.03	20240808	1132	60.78	20240805	6730	-72.96	20230919	1132	60.78	20240805	0.01	N	214610	500	217 억		0	N	N	2272	N	00	N
116	20240809	140904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1763	-137	5	-7.21	8919546549	5028629	22.49	1854	1865	1726	2470	1330	1900	1773.61	0.00	0	28432	2176	2038	1841	1703	1506	2107	1772	218	570	500	1290	1	1	43568945	768	-1.79	2.08	12	11.54	-987.00	849.00	4801	20230919	-63.28	1132	20240805	55.74	1979	-10.91	20240808	1132	55.74	20240805	6730	-73.80	20230919	1132	55.74	20240805	0.01	N	214610	500	217 억		0	N	N	2272	N	00	N
117	20240809	130857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1777	-123	5	-6.47	8139982482	4588553	20.52	1854	1865	1726	2470	1330	1900	1773.81	0.00	0	99694	2176	2038	1841	1703	1506	2107	1772	218	570	500	1290	1	1	43568945	774	-1.80	2.09	12	10.53	-987.00	849.00	4801	20230919	-62.99	1132	20240805	56.98	1979	-10.21	20240808	1132	56.98	20240805	6730	-73.60	20230919	1132	56.98	20240805	0.01	N	214610	500	217 억		0	N	N	2272	N	00	N
118	20240809	120856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1765	-135	5	-7.11	7421120777	4181386	18.70	1854	1865	1726	2470	1330	1900	1774.62	0.00	0	165606	2176	2038	1841	1703	1506	2107	1772	218	570	500	1290	1	1	43568945	769	-1.79	2.08	12	9.60	-987.00	849.00	4801	20230919	-63.24	1132	20240805	55.92	1979	-10.81	20240808	1132	55.92	20240805	6730	-73.77	20230919	1132	55.92	20240805	0.01	N	214610	500	217 억		0	N	N	2272	N	00	N
119	20240809	110849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1777	-123	5	-6.47	6911882297	3892962	17.41	1854	1865	1726	2470	1330	1900	1775.29	0.00	0	196639	2176	2038	1841	1703	1506	2107	1772	218	570	500	1290	1	1	43568945	774	-1.80	2.09	12	8.94	-987.00	849.00	4801	20230919	-62.99	1132	20240805	56.98	1979	-10.21	20240808	1132	56.98	20240805	6730	-73.60	20230919	1132	56.98	20240805	0.01	N	214610	500	217 억		0	N	N	2272	N	00	N
120	20240809	100858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1758	-142	5	-7.47	5233936102	2954579	13.21	1854	1865	1726	2470	1330	1900	1771.21	0.00	0	220603	2176	2038	1841	1703	1506	2107	1772	218	570	500	1290	1	1	43568945	766	-1.78	2.07	12	6.78	-987.00	849.00	4801	20230919	-63.38	1132	20240805	55.30	1979	-11.17	20240808	1132	55.30	20240805	6730	-73.88	20230919	1132	55.30	20240805	0.01	N	214610	500	217 억		0	N	N	2272	N	00	N
121	20240809	090852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1775	-125	5	-6.58	2437763526	1359271	6.08	1854	1865	1735	2470	1330	1900	1792.97	0.00	0	131651	2176	2038	1841	1703	1506	2107	1772	218	570	500	1290	1	1	43568945	773	-1.80	2.09	12	3.12	-987.00	849.00	4801	20230919	-63.03	1132	20240805	56.80	1979	-10.31	20240808	1132	56.80	20240805	6730	-73.63	20230919	1132	56.80	20240805	0.01	N	214610	500	217 억		0	N	N	2272	N	00	N
122	20240808	160836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1900	342	2	21.95	39890961398	22064254	422.49	1713	1979	1644	2025	1091	1558	1807.85	0.03	0	-87748	1779	1668	1506	1395	1233	1724	1451	218	467	500	1050	1	1	43568945	828	-1.93	2.24	12	50.64	-987.00	849.00	4801	20230919	-60.42	1132	20240805	67.84	1979	-3.99	20240808	1132	67.84	20240805	6730	-71.77	20230919	1132	67.84	20240805	0.02	N	214610	500	217 억		12960	N	N	2272	N	00	N
123	20240808	150848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1923	365	2	23.43	37262473495	20680919	396.00	1713	1979	1644	2025	1091	1558	1801.78	0.03	0	-29207	1779	1668	1506	1395	1233	1724	1451	218	467	500	1050	1	1	43568945	838	-1.95	2.27	12	47.47	-987.00	849.00	4801	20230919	-59.95	1132	20240805	69.88	1979	-2.83	20240808	1132	69.88	20240805	6730	-71.43	20230919	1132	69.88	20240805	0.02	N	214610	500	217 억		12960	N	N	813	N	00	N
124	20240808	140850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1764	206	2	13.22	20349089272	11680481	223.66	1713	1818	1644	2025	1091	1558	1742.14	0.03	0	-25462	1779	1668	1506	1395	1233	1724	1451	218	467	500	1050	1	1	43568945	769	-1.79	2.08	12	26.81	-987.00	849.00	4801	20230919	-63.26	1132	20240805	55.83	1921	-8.17	20240102	1132	55.83	20240805	6730	-73.79	20230919	1132	55.83	20240805	0.02	N	214610	500	217 억		12960	N	N	813	N	00	N
125	20240808	130848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1725	167	2	10.72	18918870123	10862180	207.99	1713	1818	1644	2025	1091	1558	1741.72	0.03	0	-58379	1779	1668	1506	1395	1233	1724	1451	218	467	500	1050	1	1	43568945	752	-1.75	2.03	12	24.93	-987.00	849.00	4801	20230919	-64.07	1132	20240805	52.39	1921	-10.20	20240102	1132	52.39	20240805	6730	-74.37	20230919	1132	52.39	20240805	0.02	N	214610	500	217 억		12960	N	N	813	N	00	N
126	20240808	120853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1757	199	2	12.77	18011063654	10340124	197.99	1713	1818	1644	2025	1091	1558	1741.86	0.03	0	-18218	1779	1668	1506	1395	1233	1724	1451	218	467	500	1050	1	1	43568945	766	-1.78	2.07	12	23.73	-987.00	849.00	4801	20230919	-63.40	1132	20240805	55.21	1921	-8.54	20240102	1132	55.21	20240805	6730	-73.89	20230919	1132	55.21	20240805	0.02	N	214610	500	217 억		12960	N	N	813	N	00	N
127	20240808	110847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1719	161	2	10.33	16352871770	9398394	179.96	1713	1818	1644	2025	1091	1558	1739.96	0.03	0	-134816	1779	1668	1506	1395	1233	1724	1451	218	467	500	1050	1	1	43568945	749	-1.74	2.02	12	21.57	-987.00	849.00	4801	20230919	-64.19	1132	20240805	51.86	1921	-10.52	20240102	1132	51.86	20240805	6730	-74.46	20230919	1132	51.86	20240805	0.02	N	214610	500	217 억		12960	N	N	813	N	00	N
128	20240808	100844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1723	165	2	10.59	14455460688	8308083	159.08	1713	1818	1644	2025	1091	1558	1739.93	0.03	0	-125686	1779	1668	1506	1395	1233	1724	1451	218	467	500	1050	1	1	43568945	751	-1.75	2.03	12	19.07	-987.00	849.00	4801	20230919	-64.11	1132	20240805	52.21	1921	-10.31	20240102	1132	52.21	20240805	6730	-74.40	20230919	1132	52.21	20240805	0.02	N	214610	500	217 억		12960	N	N	813	N	00	N
129	20240808	090840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1691	133	2	8.54	4776743636	2796189	53.54	1713	1778	1644	2025	1091	1558	1708.31	0.03	0	-3510	1779	1668	1506	1395	1233	1724	1451	218	467	500	1050	1	1	43568945	737	-1.71	1.99	12	6.42	-987.00	849.00	4801	20230919	-64.78	1132	20240805	49.38	1921	-11.97	20240102	1132	49.38	20240805	6730	-74.87	20230919	1132	49.38	20240805	0.02	N	214610	500	217 억		12960	N	N	813	N	00	N
130	20240807	160826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1558	228	2	17.14	7961520198	5180276	1825.94	1372	1617	1344	1729	931	1330	1536.89	0.34	0	-122978	1426	1377	1318	1269	1210	1402	1294	218	399	500	900	1	1	43568945	679	-1.58	1.84	12	11.89	-987.00	849.00	4801	20230919	-67.55	1132	20240805	37.63	1921	-18.90	20240102	1132	37.63	20240805	6730	-76.85	20230919	1132	37.63	20240805	0.02	N	214610	500	217 억		145999	N	N	813	N	00	N
131	20240807	150838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1554	224	2	16.84	7579508426	4934408	1739.28	1372	1617	1344	1729	931	1330	1536.09	0.34	0	-104635	1426	1377	1318	1269	1210	1402	1294	218	399	500	900	1	1	43568945	677	-1.57	1.83	12	11.33	-987.00	849.00	4801	20230919	-67.63	1132	20240805	37.28	1921	-19.10	20240102	1132	37.28	20240805	6730	-76.91	20230919	1132	37.28	20240805	0.02	N	214610	500	217 억		145999	N	N	0	N	00	N
132	20240807	140844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1556	226	2	16.99	6735846591	4387854	1546.63	1372	1617	1344	1729	931	1330	1535.16	0.34	0	-98207	1426	1377	1318	1269	1210	1402	1294	218	399	500	900	1	1	43568945	678	-1.58	1.83	12	10.07	-987.00	849.00	4801	20230919	-67.59	1132	20240805	37.46	1921	-19.00	20240102	1132	37.46	20240805	6730	-76.88	20230919	1132	37.46	20240805	0.02	N	214610	500	217 억		145999	N	N	0	N	00	N
133	20240807	130838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1543	213	2	16.02	5832284162	3796814	1338.30	1372	1617	1344	1729	931	1330	1536.15	0.34	0	-49966	1426	1377	1318	1269	1210	1402	1294	218	399	500	900	1	1	43568945	672	-1.56	1.82	12	8.71	-987.00	849.00	4801	20230919	-67.86	1132	20240805	36.31	1921	-19.68	20240102	1132	36.31	20240805	6730	-77.07	20230919	1132	36.31	20240805	0.02	N	214610	500	217 억		145999	N	N	0	N	00	N
134	20240807	120841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1540	210	2	15.79	2222988311	1487892	524.45	1372	1540	1344	1729	931	1330	1494.16	0.34	0	144810	1426	1377	1318	1269	1210	1402	1294	218	399	500	900	1	1	43568945	671	-1.56	1.81	12	3.42	-987.00	849.00	4801	20230919	-67.92	1132	20240805	36.04	1921	-19.83	20240102	1132	36.04	20240805	6730	-77.12	20230919	1132	36.04	20240805	0.02	N	214610	500	217 억		145999	N	N	0	N	00	N
135	20240807	110838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1477	147	2	11.05	1661160203	1117637	393.94	1372	1540	1344	1729	931	1330	1486.45	0.34	0	61426	1426	1377	1318	1269	1210	1402	1294	218	399	500	900	1	1	43568945	644	-1.50	1.74	12	2.57	-987.00	849.00	4801	20230919	-69.24	1132	20240805	30.48	1921	-23.11	20240102	1132	30.48	20240805	6730	-78.05	20230919	1132	30.48	20240805	0.02	N	214610	500	217 억		145999	N	N	0	N	00	N
136	20240807	100833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1525	195	2	14.66	1007433387	683341	240.86	1372	1525	1344	1729	931	1330	1474.48	0.34	0	42499	1426	1377	1318	1269	1210	1402	1294	218	399	500	900	1	1	43568945	664	-1.55	1.80	12	1.57	-987.00	849.00	4801	20230919	-68.24	1132	20240805	34.72	1921	-20.61	20240102	1132	34.72	20240805	6730	-77.34	20230919	1132	34.72	20240805	0.02	N	214610	500	217 억		145999	N	N	0	N	00	N
137	20240807	090900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1366	36	2	2.71	19767889	14530	5.12	1372	1373	1344	1729	931	1330	1362.64	0.34	0	199	1426	1377	1318	1269	1210	1402	1294	218	399	500	900	1	1	43568945	595	-1.38	1.61	12	0.03	-987.00	849.00	4801	20230919	-71.55	1132	20240805	20.67	1921	-28.89	20240102	1132	20.67	20240805	6730	-79.70	20230919	1132	20.67	20240805	0.02	N	214610	500	217 억		145999	N	N	0	N	00	N
138	20240806	160823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1330	55	2	4.31	368579788	281694	71.13	1298	1367	1259	1657	893	1275	1308.43	0.17	0	69625	1573	1424	1278	1129	983	1351	1056	218	382	500	860	1	1	43568945	579	-1.35	1.57	12	0.65	-987.00	849.00	4801	20230919	-72.30	1132	20240805	17.49	1921	-30.77	20240102	1132	17.49	20240805	6730	-80.24	20230919	1132	17.49	20240805	0.03	N	214610	500	217 억		75875	N	N	0	N	00	N
139	20240806	150836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1332	57	2	4.47	356896072	272918	68.92	1298	1367	1259	1657	893	1275	1307.70	0.17	0	68438	1573	1424	1278	1129	983	1351	1056	218	382	500	860	1	1	43568945	580	-1.35	1.57	12	0.63	-987.00	849.00	4801	20230919	-72.26	1132	20240805	17.67	1921	-30.66	20240102	1132	17.67	20240805	6730	-80.21	20230919	1132	17.67	20240805	0.03	N	214610	500	217 억		75875	N	N	0	N	00	N
140	20240806	140831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1331	56	2	4.39	291609550	224268	56.63	1298	1350	1259	1657	893	1275	1300.27	0.17	0	41507	1573	1424	1278	1129	983	1351	1056	218	382	500	860	1	1	43568945	580	-1.35	1.57	12	0.51	-987.00	849.00	4801	20230919	-72.28	1132	20240805	17.58	1921	-30.71	20240102	1132	17.58	20240805	6730	-80.22	20230919	1132	17.58	20240805	0.03	N	214610	500	217 억		75875	N	N	0	N	00	N
141	20240806	130834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1328	53	2	4.16	265143316	204288	51.59	1298	1350	1259	1657	893	1275	1297.89	0.17	0	32921	1573	1424	1278	1129	983	1351	1056	218	382	500	860	1	1	43568945	579	-1.35	1.56	12	0.47	-987.00	849.00	4801	20230919	-72.34	1132	20240805	17.31	1921	-30.87	20240102	1132	17.31	20240805	6730	-80.27	20230919	1132	17.31	20240805	0.03	N	214610	500	217 억		75875	N	N	0	N	00	N
142	20240806	120835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1315	40	2	3.14	204709640	158202	39.95	1298	1350	1259	1657	893	1275	1293.98	0.17	0	14549	1573	1424	1278	1129	983	1351	1056	218	382	500	860	1	1	43568945	573	-1.33	1.55	12	0.36	-987.00	849.00	4801	20230919	-72.61	1132	20240805	16.17	1921	-31.55	20240102	1132	16.17	20240805	6730	-80.46	20230919	1132	16.17	20240805	0.03	N	214610	500	217 억		75875	N	N	0	N	00	N
143	20240806	110825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1268	-7	5	-0.55	170505900	131769	33.27	1298	1350	1259	1657	893	1275	1293.98	0.17	0	4415	1573	1424	1278	1129	983	1351	1056	218	382	500	860	1	1	43568945	552	-1.28	1.49	12	0.30	-987.00	849.00	4801	20230919	-73.59	1132	20240805	12.01	1921	-33.99	20240102	1132	12.01	20240805	6730	-81.16	20230919	1132	12.01	20240805	0.03	N	214610	500	217 억		75875	N	N	0	N	00	N
144	20240806	100824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1300	25	2	1.96	121551062	93414	23.59	1298	1350	1259	1657	893	1275	1301.21	0.17	0	-3165	1573	1424	1278	1129	983	1351	1056	218	382	500	860	1	1	43568945	566	-1.32	1.53	12	0.21	-987.00	849.00	4801	20230919	-72.92	1132	20240805	14.84	1921	-32.33	20240102	1132	14.84	20240805	6730	-80.68	20230919	1132	14.84	20240805	0.03	N	214610	500	217 억		75875	N	N	0	N	00	N
145	20240806	090830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1275	0	3	0.00	14321001	11097	2.80	1298	1300	1275	1657	893	1275	1290.53	0.17	0	-4345	1573	1424	1278	1129	983	1351	1056	218	382	500	860	1	1	43568945	556	-1.29	1.50	12	0.03	-987.00	849.00	4801	20230919	-73.44	1132	20240805	12.63	1921	-33.63	20240102	1132	12.63	20240805	6730	-81.05	20230919	1132	12.63	20240805	0.03	N	214610	500	217 억		75875	N	N	0	N	00	N
146	20240805	160814	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1275	-141	5	-9.96	519287983	395816	19.36	1417	1427	1132	1840	992	1416	1311.98	0.16	0	8239	1586	1501	1400	1315	1214	1543	1357	218	424	500	960	1	1	43568945	556	-1.29	1.50	12	0.91	-987.00	849.00	4801	20230919	-73.44	1132	20240805	12.63	1921	-33.63	20240102	1132	12.63	20240805	6730	-81.05	20230919	1132	12.63	20240805	0.03	N	214610	500	217 억		68504	N	N	0	N	00	N
147	20240805	150828	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1243	-173	5	-12.22	476136884	360677	17.64	1417	1427	1132	1840	992	1416	1320.12	0.16	0	2224	1586	1501	1400	1315	1214	1543	1357	218	424	500	960	1	1	43568945	542	-1.26	1.46	12	0.83	-987.00	849.00	4801	20230919	-74.11	1132	20240805	9.81	1921	-35.29	20240102	1132	9.81	20240805	6730	-81.53	20230919	1132	9.81	20240805	0.03	N	214610	500	217 억		68504	N	N	0	N	00	N
148	20240805	140829	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1328	-88	5	-6.21	324341345	238189	11.65	1417	1427	1312	1840	992	1416	1361.70	0.16	0	-20744	1586	1501	1400	1315	1214	1543	1357	218	424	500	960	1	1	43568945	579	-1.35	1.56	12	0.55	-987.00	849.00	4801	20230919	-72.34	1260	20240730	5.40	1921	-30.87	20240102	1260	5.40	20240730	6730	-80.27	20230919	1260	5.40	20240730	0.03	N	214610	500	217 억		68504	N	N	0	N	00	N
149	20240805	130828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1342	-74	5	-5.23	281910143	206120	10.08	1417	1427	1340	1840	992	1416	1367.70	0.16	0	-21580	1586	1501	1400	1315	1214	1543	1357	218	424	500	960	1	1	43568945	585	-1.36	1.58	12	0.47	-987.00	849.00	4801	20230919	-72.05	1260	20240730	6.51	1921	-30.14	20240102	1260	6.51	20240730	6730	-80.06	20230919	1260	6.51	20240730	0.03	N	214610	500	217 억		68504	N	N	0	N	00	N
150	20240805	120823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1357	-59	5	-4.17	243825776	177869	8.70	1417	1427	1340	1840	992	1416	1370.82	0.16	0	-20476	1586	1501	1400	1315	1214	1543	1357	218	424	500	960	1	1	43568945	591	-1.37	1.60	12	0.41	-987.00	849.00	4801	20230919	-71.74	1260	20240730	7.70	1921	-29.36	20240102	1260	7.70	20240730	6730	-79.84	20230919	1260	7.70	20240730	0.03	N	214610	500	217 억		68504	N	N	0	N	00	N
151	20240805	110822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1353	-63	5	-4.45	203664300	148124	7.24	1417	1427	1340	1840	992	1416	1374.96	0.16	0	-18125	1586	1501	1400	1315	1214	1543	1357	218	424	500	960	1	1	43568945	589	-1.37	1.59	12	0.34	-987.00	849.00	4801	20230919	-71.82	1260	20240730	7.38	1921	-29.57	20240102	1260	7.38	20240730	6730	-79.90	20230919	1260	7.38	20240730	0.03	N	214610	500	217 억		68504	N	N	0	N	00	N
152	20240805	100820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1379	-37	5	-2.61	161361672	117021	5.72	1417	1427	1340	1840	992	1416	1378.91	0.16	0	-20455	1586	1501	1400	1315	1214	1543	1357	218	424	500	960	1	1	43568945	601	-1.40	1.62	12	0.27	-987.00	849.00	4801	20230919	-71.28	1260	20240730	9.44	1921	-28.21	20240102	1260	9.44	20240730	6730	-79.51	20230919	1260	9.44	20240730	0.03	N	214610	500	217 억		68504	N	N	0	N	00	N
153	20240805	090815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1347	-69	5	-4.87	60008364	43312	2.12	1417	1427	1340	1840	992	1416	1385.49	0.16	0	-9445	1586	1501	1400	1315	1214	1543	1357	218	424	500	960	1	1	43568945	587	-1.36	1.59	12	0.10	-987.00	849.00	4801	20230919	-71.94	1260	20240730	6.90	1921	-29.88	20240102	1260	6.90	20240730	6730	-79.99	20230919	1260	6.90	20240730	0.03	N	214610	500	217 억		68504	N	N	0	N	00	N
154	20240802	160808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1416	89	2	6.71	2893058559	2039341	3174.32	1299	1485	1299	1725	929	1327	1418.63	0.39	0	-103163	1361	1344	1322	1305	1283	1352	1313	218	398	500	900	1	1	43568945	617	-1.43	1.67	12	4.68	-987.00	849.00	4801	20230919	-70.51	1260	20240730	12.38	1921	-26.29	20240102	1260	12.38	20240730	6730	-78.96	20230919	1260	12.38	20240730	0.03	N	214610	500	217 억		171474	N	N	0	N	00	N
155	20240802	150807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1398	71	2	5.35	2786790804	1963682	3056.55	1299	1485	1299	1725	929	1327	1419.17	0.39	0	-115564	1361	1344	1322	1305	1283	1352	1313	218	398	500	900	1	1	43568945	609	-1.42	1.65	12	4.51	-987.00	849.00	4801	20230919	-70.88	1260	20240730	10.95	1921	-27.23	20240102	1260	10.95	20240730	6730	-79.23	20230919	1260	10.95	20240730	0.03	N	214610	500	217 억		171474	N	N	0	N	00	N
156	20240802	140811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1373	46	2	3.47	2652448751	1866189	2904.80	1299	1485	1299	1725	929	1327	1421.32	0.39	0	-130196	1361	1344	1322	1305	1283	1352	1313	218	398	500	900	1	1	43568945	598	-1.39	1.62	12	4.28	-987.00	849.00	4801	20230919	-71.40	1260	20240730	8.97	1921	-28.53	20240102	1260	8.97	20240730	6730	-79.60	20230919	1260	8.97	20240730	0.03	N	214610	500	217 억		171474	N	N	0	N	00	N
157	20240802	130808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1376	49	2	3.69	2610111716	1835153	2856.49	1299	1485	1299	1725	929	1327	1422.29	0.39	0	-138670	1361	1344	1322	1305	1283	1352	1313	218	398	500	900	1	1	43568945	600	-1.39	1.62	12	4.21	-987.00	849.00	4801	20230919	-71.34	1260	20240730	9.21	1921	-28.37	20240102	1260	9.21	20240730	6730	-79.55	20230919	1260	9.21	20240730	0.03	N	214610	500	217 억		171474	N	N	0	N	00	N
158	20240802	120808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1371	44	2	3.32	2405836162	1685697	2623.86	1299	1485	1299	1725	929	1327	1427.21	0.39	0	-155379	1361	1344	1322	1305	1283	1352	1313	218	398	500	900	1	1	43568945	597	-1.39	1.61	12	3.87	-987.00	849.00	4801	20230919	-71.44	1260	20240730	8.81	1921	-28.63	20240102	1260	8.81	20240730	6730	-79.63	20230919	1260	8.81	20240730	0.03	N	214610	500	217 억		171474	N	N	0	N	00	N
159	20240802	110809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1450	123	2	9.27	1025883545	728744	1134.32	1299	1453	1299	1725	929	1327	1407.74	0.39	0	30806	1361	1344	1322	1305	1283	1352	1313	218	398	500	900	1	1	43568945	632	-1.47	1.71	12	1.67	-987.00	849.00	4801	20230919	-69.80	1260	20240730	15.08	1921	-24.52	20240102	1260	15.08	20240730	6730	-78.45	20230919	1260	15.08	20240730	0.03	N	214610	500	217 억		171474	N	N	0	N	00	N
160	20240802	100804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1417	90	2	6.78	669486879	478737	745.17	1299	1444	1299	1725	929	1327	1398.44	0.39	0	-17964	1361	1344	1322	1305	1283	1352	1313	218	398	500	900	1	1	43568945	617	-1.44	1.67	12	1.10	-987.00	849.00	4801	20230919	-70.49	1260	20240730	12.46	1921	-26.24	20240102	1260	12.46	20240730	6730	-78.95	20230919	1260	12.46	20240730	0.03	N	214610	500	217 억		171474	N	N	0	N	00	N
161	20240802	090811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1340	13	2	0.98	22033725	16527	25.72	1299	1348	1299	1725	929	1327	1333.20	0.39	0	5811	1361	1344	1322	1305	1283	1352	1313	218	398	500	900	1	1	43568945	584	-1.36	1.58	12	0.04	-987.00	849.00	4801	20230919	-72.09	1260	20240730	6.35	1921	-30.24	20240102	1260	6.35	20240730	6730	-80.09	20230919	1260	6.35	20240730	0.03	N	214610	500	217 억		171474	N	N	0	N	00	N
162	20240801	160804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1327	24	2	1.84	84625348	64242	57.23	1316	1339	1300	1693	913	1303	1317.29	0.40	0	-1958	1385	1344	1304	1263	1223	1364	1283	218	390	500	880	1	1	43568945	578	-1.34	1.56	12	0.15	-987.00	849.00	4801	20230919	-72.36	1260	20240730	5.32	1921	-30.92	20240102	1260	5.32	20240730	6730	-80.28	20230919	1260	5.32	20240730	0.04	N	214610	500	217 억		173398	N	N	812	N	00	N
163	20240801	150826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1327	24	2	1.84	58137102	44281	39.45	1316	1339	1300	1693	913	1303	1312.91	0.40	0	-1958	1385	1344	1304	1263	1223	1364	1283	218	390	500	880	1	1	43568945	578	-1.34	1.56	12	0.10	-987.00	849.00	4801	20230919	-72.36	1260	20240730	5.32	1921	-30.92	20240102	1260	5.32	20240730	6730	-80.28	20230919	1260	5.32	20240730	0.04	N	214610	500	217 억		173398	N	N	812	N	00	N
164	20240801	140816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1321	18	2	1.38	51610230	39339	35.04	1316	1339	1300	1693	913	1303	1311.94	0.40	0	-1959	1385	1344	1304	1263	1223	1364	1283	218	390	500	880	1	1	43568945	576	-1.34	1.56	12	0.09	-987.00	849.00	4801	20230919	-72.48	1260	20240730	4.84	1921	-31.23	20240102	1260	4.84	20240730	6730	-80.37	20230919	1260	4.84	20240730	0.04	N	214610	500	217 억		173398	N	N	812	N	00	N
165	20240801	130807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1314	11	2	0.84	24778877	18977	16.90	1316	1316	1300	1693	913	1303	1305.73	0.40	0	-146	1385	1344	1304	1263	1223	1364	1283	218	390	500	880	1	1	43568945	572	-1.33	1.55	12	0.04	-987.00	849.00	4801	20230919	-72.63	1260	20240730	4.29	1921	-31.60	20240102	1260	4.29	20240730	6730	-80.48	20230919	1260	4.29	20240730	0.04	N	214610	500	217 억		173398	N	N	812	N	00	N
166	20240801	120812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1309	6	2	0.46	18974176	14551	12.96	1316	1316	1300	1693	913	1303	1303.98	0.40	0	343	1385	1344	1304	1263	1223	1364	1283	218	390	500	880	1	1	43568945	570	-1.33	1.54	12	0.03	-987.00	849.00	4801	20230919	-72.73	1260	20240730	3.89	1921	-31.86	20240102	1260	3.89	20240730	6730	-80.55	20230919	1260	3.89	20240730	0.04	N	214610	500	217 억		173398	N	N	812	N	00	N
167	20240801	110812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1303	0	3	0.00	11591018	8896	7.92	1316	1316	1300	1693	913	1303	1302.95	0.40	0	402	1385	1344	1304	1263	1223	1364	1283	218	390	500	880	1	1	43568945	568	-1.32	1.53	12	0.02	-987.00	849.00	4801	20230919	-72.86	1260	20240730	3.41	1921	-32.17	20240102	1260	3.41	20240730	6730	-80.64	20230919	1260	3.41	20240730	0.04	N	214610	500	217 억		173398	N	N	812	N	00	N
168	20240801	100808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1301	-2	5	-0.15	7639659	5863	5.22	1316	1316	1300	1693	913	1303	1303.03	0.40	0	444	1385	1344	1304	1263	1223	1364	1283	218	390	500	880	1	1	43568945	567	-1.32	1.53	12	0.01	-987.00	849.00	4801	20230919	-72.90	1260	20240730	3.25	1921	-32.27	20240102	1260	3.25	20240730	6730	-80.67	20230919	1260	3.25	20240730	0.04	N	214610	500	217 억		173398	N	N	812	N	00	N
169	20240801	090759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1314	11	2	0.84	293247	223	0.20	1316	1316	1305	1693	913	1303	1315.01	0.40	0	-39	1385	1344	1304	1263	1223	1364	1283	218	390	500	880	1	1	43568945	572	-1.33	1.55	12	0.00	-987.00	849.00	4801	20230919	-72.63	1260	20240730	4.29	1921	-31.60	20240102	1260	4.29	20240730	6730	-80.48	20230919	1260	4.29	20240730	0.04	N	214610	500	217 억		173398	N	N	812	N	00	N