KissMeData/039860/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	160448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3220	20	2	0.62	398193595	123893	48.40	3205	3250	3180	4160	2240	3200	3214.00	0.31	0	22518	3296	3247	3196	3147	3096	3222	3122	161	960	500	1980	5	1	32110082	1034	-23.50	1.61	12	0.39	-137.00	1999.00	5810	20240220	-44.58	2705	20240805	19.04	5810	-44.58	20240220	2705	19.04	20240805	5810	-44.58	20240220	2705	19.04	20240805	4.29	N	039860	500	160 억		97984	N	N	0	N	00	N
3	20240830	150453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3230	30	2	0.94	351110830	109301	42.70	3205	3250	3180	4160	2240	3200	3212.33	0.31	0	23022	3296	3247	3196	3147	3096	3222	3122	161	960	500	1980	5	1	32110082	1037	-23.58	1.62	12	0.34	-137.00	1999.00	5810	20240220	-44.41	2705	20240805	19.41	5810	-44.41	20240220	2705	19.41	20240805	5810	-44.41	20240220	2705	19.41	20240805	4.29	N	039860	500	160 억		97984	N	N	0	N	00	N
4	20240830	140451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	0	3	0.00	292681685	91098	35.59	3205	3250	3180	4160	2240	3200	3212.82	0.31	0	8463	3296	3247	3196	3147	3096	3222	3122	161	960	500	1980	5	1	32110082	1028	-23.36	1.60	12	0.28	-137.00	1999.00	5810	20240220	-44.92	2705	20240805	18.30	5810	-44.92	20240220	2705	18.30	20240805	5810	-44.92	20240220	2705	18.30	20240805	4.29	N	039860	500	160 억		97984	N	N	0	N	00	N
5	20240830	130449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3210	10	2	0.31	258871530	80532	31.46	3205	3250	3180	4160	2240	3200	3214.52	0.31	0	8121	3296	3247	3196	3147	3096	3222	3122	161	960	500	1980	5	1	32110082	1031	-23.43	1.61	12	0.25	-137.00	1999.00	5810	20240220	-44.75	2705	20240805	18.67	5810	-44.75	20240220	2705	18.67	20240805	5810	-44.75	20240220	2705	18.67	20240805	4.29	N	039860	500	160 억		97984	N	N	0	N	00	N
6	20240830	120453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	0	3	0.00	237850865	73967	28.90	3205	3250	3180	4160	2240	3200	3215.63	0.31	0	8525	3296	3247	3196	3147	3096	3222	3122	161	960	500	1980	5	1	32110082	1028	-23.36	1.60	12	0.23	-137.00	1999.00	5810	20240220	-44.92	2705	20240805	18.30	5810	-44.92	20240220	2705	18.30	20240805	5810	-44.92	20240220	2705	18.30	20240805	4.29	N	039860	500	160 억		97984	N	N	0	N	00	N
7	20240830	110453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3240	40	2	1.25	128410215	39836	15.56	3205	3250	3180	4160	2240	3200	3223.47	0.31	0	5723	3296	3247	3196	3147	3096	3222	3122	161	960	500	1980	5	1	32110082	1040	-23.65	1.62	12	0.12	-137.00	1999.00	5810	20240220	-44.23	2705	20240805	19.78	5810	-44.23	20240220	2705	19.78	20240805	5810	-44.23	20240220	2705	19.78	20240805	4.29	N	039860	500	160 억		97984	N	N	0	N	00	N
8	20240830	100454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3240	40	2	1.25	87262395	27089	10.58	3205	3250	3180	4160	2240	3200	3221.32	0.31	0	3093	3296	3247	3196	3147	3096	3222	3122	161	960	500	1980	5	1	32110082	1040	-23.65	1.62	12	0.08	-137.00	1999.00	5810	20240220	-44.23	2705	20240805	19.78	5810	-44.23	20240220	2705	19.78	20240805	5810	-44.23	20240220	2705	19.78	20240805	4.29	N	039860	500	160 억		97984	N	N	0	N	00	N
9	20240830	090454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3225	25	2	0.78	7849555	2449	0.96	3205	3225	3205	4160	2240	3200	3205.21	0.31	0	-368	3296	3247	3196	3147	3096	3222	3122	161	960	500	1980	5	1	32110082	1036	-23.54	1.61	12	0.01	-137.00	1999.00	5810	20240220	-44.49	2705	20240805	19.22	5810	-44.49	20240220	2705	19.22	20240805	5810	-44.49	20240220	2705	19.22	20240805	4.29	N	039860	500	160 억		97984	N	N	0	N	00	N
10	20240829	160454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	-55	5	-1.69	812482660	254308	50.36	3225	3245	3145	4230	2280	3255	3194.85	0.21	0	30713	3465	3360	3295	3190	3125	3327	3157	161	975	500	2010	5	1	32110082	1028	-23.36	1.60	12	0.79	-137.00	1999.00	5810	20240220	-44.92	2705	20240805	18.30	5810	-44.92	20240220	2705	18.30	20240805	5810	-44.92	20240220	2705	18.30	20240805	4.33	N	039860	500	160 억		67271	N	N	0	N	00	N
11	20240829	150458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3215	-40	5	-1.23	746262945	233652	46.27	3225	3245	3145	4230	2280	3255	3193.89	0.21	0	30773	3465	3360	3295	3190	3125	3327	3157	161	975	500	2010	5	1	32110082	1032	-23.47	1.61	12	0.73	-137.00	1999.00	5810	20240220	-44.66	2705	20240805	18.85	5810	-44.66	20240220	2705	18.85	20240805	5810	-44.66	20240220	2705	18.85	20240805	4.33	N	039860	500	160 억		67271	N	N	0	N	00	N
12	20240829	140500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3230	-25	5	-0.77	660224340	206914	40.98	3225	3245	3145	4230	2280	3255	3190.80	0.21	0	26307	3465	3360	3295	3190	3125	3327	3157	161	975	500	2010	5	1	32110082	1037	-23.58	1.62	12	0.64	-137.00	1999.00	5810	20240220	-44.41	2705	20240805	19.41	5810	-44.41	20240220	2705	19.41	20240805	5810	-44.41	20240220	2705	19.41	20240805	4.33	N	039860	500	160 억		67271	N	N	0	N	00	N
13	20240829	130500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3205	-50	5	-1.54	629276360	197306	39.08	3225	3245	3145	4230	2280	3255	3189.33	0.21	0	24506	3465	3360	3295	3190	3125	3327	3157	161	975	500	2010	5	1	32110082	1029	-23.39	1.60	12	0.61	-137.00	1999.00	5810	20240220	-44.84	2705	20240805	18.48	5810	-44.84	20240220	2705	18.48	20240805	5810	-44.84	20240220	2705	18.48	20240805	4.33	N	039860	500	160 억		67271	N	N	0	N	00	N
14	20240829	120457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3225	-30	5	-0.92	513861580	161402	31.96	3225	3245	3145	4230	2280	3255	3183.72	0.21	0	29246	3465	3360	3295	3190	3125	3327	3157	161	975	500	2010	5	1	32110082	1036	-23.54	1.61	12	0.50	-137.00	1999.00	5810	20240220	-44.49	2705	20240805	19.22	5810	-44.49	20240220	2705	19.22	20240805	5810	-44.49	20240220	2705	19.22	20240805	4.33	N	039860	500	160 억		67271	N	N	0	N	00	N
15	20240829	110501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3220	-35	5	-1.08	480134430	150959	29.90	3225	3245	3145	4230	2280	3255	3180.54	0.21	0	29565	3465	3360	3295	3190	3125	3327	3157	161	975	500	2010	5	1	32110082	1034	-23.50	1.61	12	0.47	-137.00	1999.00	5810	20240220	-44.58	2705	20240805	19.04	5810	-44.58	20240220	2705	19.04	20240805	5810	-44.58	20240220	2705	19.04	20240805	4.33	N	039860	500	160 억		67271	N	N	0	N	00	N
16	20240829	100457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3190	-65	5	-2.00	395663095	124730	24.70	3225	3225	3145	4230	2280	3255	3172.12	0.21	0	19717	3465	3360	3295	3190	3125	3327	3157	161	975	500	2010	5	1	32110082	1024	-23.28	1.60	12	0.39	-137.00	1999.00	5810	20240220	-45.09	2705	20240805	17.93	5810	-45.09	20240220	2705	17.93	20240805	5810	-45.09	20240220	2705	17.93	20240805	4.33	N	039860	500	160 억		67271	N	N	0	N	00	N
17	20240829	090458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	-90	5	-2.76	66095020	20776	4.11	3225	3225	3155	4230	2280	3255	3181.14	0.21	0	1150	3465	3360	3295	3190	3125	3327	3157	161	975	500	2010	5	1	32110082	1016	-23.10	1.58	12	0.06	-137.00	1999.00	5810	20240220	-45.52	2705	20240805	17.01	5810	-45.52	20240220	2705	17.01	20240805	5810	-45.52	20240220	2705	17.01	20240805	4.33	N	039860	500	160 억		67271	N	N	0	N	00	N
18	20240828	160444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3255	-10	5	-0.31	1618702410	488526	118.40	3275	3400	3230	4240	2290	3265	3313.45	0.25	0	-12932	3348	3306	3253	3211	3158	3327	3232	161	975	500	2020	5	1	32110082	1045	-23.76	1.63	12	1.52	-137.00	1999.00	5810	20240220	-43.98	2705	20240805	20.33	5810	-43.98	20240220	2705	20.33	20240805	5810	-43.98	20240220	2705	20.33	20240805	4.53	N	039860	500	160 억		79578	N	N	0	N	00	N
19	20240828	150446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3255	-10	5	-0.31	1570140710	473615	114.78	3275	3400	3230	4240	2290	3265	3315.23	0.25	0	-17300	3348	3306	3253	3211	3158	3327	3232	161	975	500	2020	5	1	32110082	1045	-23.76	1.63	12	1.47	-137.00	1999.00	5810	20240220	-43.98	2705	20240805	20.33	5810	-43.98	20240220	2705	20.33	20240805	5810	-43.98	20240220	2705	20.33	20240805	4.53	N	039860	500	160 억		79578	N	N	0	N	00	N
20	20240828	140449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3260	-5	5	-0.15	1391718700	418606	101.45	3275	3400	3255	4240	2290	3265	3324.65	0.25	0	-26706	3348	3306	3253	3211	3158	3327	3232	161	975	500	2020	5	1	32110082	1047	-23.80	1.63	12	1.30	-137.00	1999.00	5810	20240220	-43.89	2705	20240805	20.52	5810	-43.89	20240220	2705	20.52	20240805	5810	-43.89	20240220	2705	20.52	20240805	4.53	N	039860	500	160 억		79578	N	N	0	N	00	N
21	20240828	130448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3280	15	2	0.46	1265997200	380181	92.14	3275	3400	3260	4240	2290	3265	3329.99	0.25	0	-22036	3348	3306	3253	3211	3158	3327	3232	161	975	500	2020	5	1	32110082	1053	-23.94	1.64	12	1.18	-137.00	1999.00	5810	20240220	-43.55	2705	20240805	21.26	5810	-43.55	20240220	2705	21.26	20240805	5810	-43.55	20240220	2705	21.26	20240805	4.53	N	039860	500	160 억		79578	N	N	0	N	00	N
22	20240828	120445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3285	20	2	0.61	1168392295	350385	84.92	3275	3400	3270	4240	2290	3265	3334.60	0.25	0	-11329	3348	3306	3253	3211	3158	3327	3232	161	975	500	2020	5	1	32110082	1055	-23.98	1.64	12	1.09	-137.00	1999.00	5810	20240220	-43.46	2705	20240805	21.44	5810	-43.46	20240220	2705	21.44	20240805	5810	-43.46	20240220	2705	21.44	20240805	4.53	N	039860	500	160 억		79578	N	N	0	N	00	N
23	20240828	110446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3290	25	2	0.77	1023235545	306199	74.21	3275	3400	3270	4240	2290	3265	3341.73	0.25	0	-12204	3348	3306	3253	3211	3158	3327	3232	161	975	500	2020	5	1	32110082	1056	-24.01	1.65	12	0.95	-137.00	1999.00	5810	20240220	-43.37	2705	20240805	21.63	5810	-43.37	20240220	2705	21.63	20240805	5810	-43.37	20240220	2705	21.63	20240805	4.53	N	039860	500	160 억		79578	N	N	0	N	00	N
24	20240828	100507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3390	125	2	3.83	700652175	209513	50.78	3275	3400	3275	4240	2290	3265	3344.19	0.25	0	17279	3348	3306	3253	3211	3158	3327	3232	161	975	500	2020	5	1	32110082	1089	-24.74	1.70	12	0.65	-137.00	1999.00	5810	20240220	-41.65	2705	20240805	25.32	5810	-41.65	20240220	2705	25.32	20240805	5810	-41.65	20240220	2705	25.32	20240805	4.53	N	039860	500	160 억		79578	N	N	0	N	00	N
25	20240828	090453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3320	55	2	1.68	98778965	29912	7.25	3275	3335	3275	4240	2290	3265	3302.32	0.25	0	15533	3348	3306	3253	3211	3158	3327	3232	161	975	500	2020	5	1	32110082	1066	-24.23	1.66	12	0.09	-137.00	1999.00	5810	20240220	-42.86	2705	20240805	22.74	5810	-42.86	20240220	2705	22.74	20240805	5810	-42.86	20240220	2705	22.74	20240805	4.53	N	039860	500	160 억		79578	N	N	0	N	00	N
26	20240827	160445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3265	-5	5	-0.15	1326496820	408014	71.15	3260	3295	3200	4250	2290	3270	3251.06	0.55	0	-96503	3483	3376	3293	3186	3103	3335	3145	161	980	500	2020	5	1	32110082	1048	-23.83	1.63	12	1.27	-137.00	1999.00	5810	20240220	-43.80	2705	20240805	20.70	5810	-43.80	20240220	2705	20.70	20240805	5810	-43.80	20240220	2705	20.70	20240805	4.64	N	039860	500	160 억		176342	N	N	0	N	00	N
27	20240827	150447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3270	0	3	0.00	1200333085	369518	64.44	3260	3295	3200	4250	2290	3270	3248.38	0.55	0	-95151	3483	3376	3293	3186	3103	3335	3145	161	980	500	2020	5	1	32110082	1050	-23.87	1.64	12	1.15	-137.00	1999.00	5810	20240220	-43.72	2705	20240805	20.89	5810	-43.72	20240220	2705	20.89	20240805	5810	-43.72	20240220	2705	20.89	20240805	4.64	N	039860	500	160 억		176342	N	N	0	N	00	N
28	20240827	140447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3255	-15	5	-0.46	1108479125	341353	59.52	3260	3295	3200	4250	2290	3270	3247.31	0.55	0	-105919	3483	3376	3293	3186	3103	3335	3145	161	980	500	2020	5	1	32110082	1045	-23.76	1.63	12	1.06	-137.00	1999.00	5810	20240220	-43.98	2705	20240805	20.33	5810	-43.98	20240220	2705	20.33	20240805	5810	-43.98	20240220	2705	20.33	20240805	4.64	N	039860	500	160 억		176342	N	N	0	N	00	N
29	20240827	130448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3235	-35	5	-1.07	1042982390	321184	56.01	3260	3295	3200	4250	2290	3270	3247.30	0.55	0	-105609	3483	3376	3293	3186	3103	3335	3145	161	980	500	2020	5	1	32110082	1039	-23.61	1.62	12	1.00	-137.00	1999.00	5810	20240220	-44.32	2705	20240805	19.59	5810	-44.32	20240220	2705	19.59	20240805	5810	-44.32	20240220	2705	19.59	20240805	4.64	N	039860	500	160 억		176342	N	N	0	N	00	N
30	20240827	120450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3215	-55	5	-1.68	963817370	296550	51.71	3260	3295	3200	4250	2290	3270	3250.10	0.55	0	-102304	3483	3376	3293	3186	3103	3335	3145	161	980	500	2020	5	1	32110082	1032	-23.47	1.61	12	0.92	-137.00	1999.00	5810	20240220	-44.66	2705	20240805	18.85	5810	-44.66	20240220	2705	18.85	20240805	5810	-44.66	20240220	2705	18.85	20240805	4.64	N	039860	500	160 억		176342	N	N	0	N	00	N
31	20240827	110448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3240	-30	5	-0.92	756581730	232081	40.47	3260	3295	3225	4250	2290	3270	3259.99	0.55	0	-85096	3483	3376	3293	3186	3103	3335	3145	161	980	500	2020	5	1	32110082	1040	-23.65	1.62	12	0.72	-137.00	1999.00	5810	20240220	-44.23	2705	20240805	19.78	5810	-44.23	20240220	2705	19.78	20240805	5810	-44.23	20240220	2705	19.78	20240805	4.64	N	039860	500	160 억		176342	N	N	0	N	00	N
32	20240827	100445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3245	-25	5	-0.76	458917760	140860	24.56	3260	3290	3225	4250	2290	3270	3257.97	0.55	0	-48258	3483	3376	3293	3186	3103	3335	3145	161	980	500	2020	5	1	32110082	1042	-23.69	1.62	12	0.44	-137.00	1999.00	5810	20240220	-44.15	2705	20240805	19.96	5810	-44.15	20240220	2705	19.96	20240805	5810	-44.15	20240220	2705	19.96	20240805	4.64	N	039860	500	160 억		176342	N	N	0	N	00	N
33	20240827	090445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3280	10	2	0.31	94333935	28842	5.03	3260	3285	3250	4250	2290	3270	3270.71	0.55	0	-3467	3483	3376	3293	3186	3103	3335	3145	161	980	500	2020	5	1	32110082	1053	-23.94	1.64	12	0.09	-137.00	1999.00	5810	20240220	-43.55	2705	20240805	21.26	5810	-43.55	20240220	2705	21.26	20240805	5810	-43.55	20240220	2705	21.26	20240805	4.64	N	039860	500	160 억		176342	N	N	0	N	00	N
34	20240826	160442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3270	-120	5	-3.54	1825307185	555953	66.16	3360	3400	3210	4405	2375	3390	3283.21	0.33	0	70449	3670	3530	3440	3300	3210	3485	3255	161	1015	500	2100	5	1	32110082	1050	-23.87	1.64	12	1.73	-137.00	1999.00	5810	20240220	-43.72	2705	20240805	20.89	5810	-43.72	20240220	2705	20.89	20240805	5810	-43.72	20240220	2705	20.89	20240805	4.64	N	039860	500	160 억		106225	N	N	0	N	00	N
35	20240826	150444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3275	-115	5	-3.39	1674625700	509884	60.68	3360	3400	3210	4405	2375	3390	3284.31	0.33	0	57378	3670	3530	3440	3300	3210	3485	3255	161	1015	500	2100	5	1	32110082	1052	-23.91	1.64	12	1.59	-137.00	1999.00	5810	20240220	-43.63	2705	20240805	21.07	5810	-43.63	20240220	2705	21.07	20240805	5810	-43.63	20240220	2705	21.07	20240805	4.64	N	039860	500	160 억		106225	N	N	0	N	00	N
36	20240826	140446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3275	-115	5	-3.39	1528378350	465164	55.36	3360	3400	3210	4405	2375	3390	3285.65	0.33	0	46879	3670	3530	3440	3300	3210	3485	3255	161	1015	500	2100	5	1	32110082	1052	-23.91	1.64	12	1.45	-137.00	1999.00	5810	20240220	-43.63	2705	20240805	21.07	5810	-43.63	20240220	2705	21.07	20240805	5810	-43.63	20240220	2705	21.07	20240805	4.64	N	039860	500	160 억		106225	N	N	0	N	00	N
37	20240826	130448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3275	-115	5	-3.39	1438673400	437763	52.09	3360	3400	3210	4405	2375	3390	3286.40	0.33	0	38630	3670	3530	3440	3300	3210	3485	3255	161	1015	500	2100	5	1	32110082	1052	-23.91	1.64	12	1.36	-137.00	1999.00	5810	20240220	-43.63	2705	20240805	21.07	5810	-43.63	20240220	2705	21.07	20240805	5810	-43.63	20240220	2705	21.07	20240805	4.64	N	039860	500	160 억		106225	N	N	0	N	00	N
38	20240826	120444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3290	-100	5	-2.95	1365420875	415428	49.44	3360	3400	3210	4405	2375	3390	3286.76	0.33	0	54569	3670	3530	3440	3300	3210	3485	3255	161	1015	500	2100	5	1	32110082	1056	-24.01	1.65	12	1.29	-137.00	1999.00	5810	20240220	-43.37	2705	20240805	21.63	5810	-43.37	20240220	2705	21.63	20240805	5810	-43.37	20240220	2705	21.63	20240805	4.64	N	039860	500	160 억		106225	N	N	0	N	00	N
39	20240826	110445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3285	-105	5	-3.10	1304403435	396807	47.22	3360	3400	3210	4405	2375	3390	3287.22	0.33	0	55500	3670	3530	3440	3300	3210	3485	3255	161	1015	500	2100	5	1	32110082	1055	-23.98	1.64	12	1.24	-137.00	1999.00	5810	20240220	-43.46	2705	20240805	21.44	5810	-43.46	20240220	2705	21.44	20240805	5810	-43.46	20240220	2705	21.44	20240805	4.64	N	039860	500	160 억		106225	N	N	0	N	00	N
40	20240826	100447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3305	-85	5	-2.51	1156826605	351780	41.86	3360	3400	3210	4405	2375	3390	3288.47	0.33	0	67463	3670	3530	3440	3300	3210	3485	3255	161	1015	500	2100	5	1	32110082	1061	-24.12	1.65	12	1.10	-137.00	1999.00	5810	20240220	-43.12	2705	20240805	22.18	5810	-43.12	20240220	2705	22.18	20240805	5810	-43.12	20240220	2705	22.18	20240805	4.64	N	039860	500	160 억		106225	N	N	0	N	00	N
41	20240826	090444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3360	-30	5	-0.88	141835675	42054	5.00	3360	3400	3360	4405	2375	3390	3372.66	0.33	0	-210	3670	3530	3440	3300	3210	3485	3255	161	1015	500	2100	5	1	32110082	1079	-24.53	1.68	12	0.13	-137.00	1999.00	5810	20240220	-42.17	2705	20240805	24.21	5810	-42.17	20240220	2705	24.21	20240805	5810	-42.17	20240220	2705	24.21	20240805	4.64	N	039860	500	160 억		106225	N	N	0	N	00	N
42	20240823	160443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3390	-245	5	-6.74	2871409655	834647	69.52	3560	3580	3350	4725	2545	3635	3440.33	0.47	0	-43033	3908	3771	3638	3501	3368	3705	3435	161	1090	500	2250	5	1	32110082	1089	-24.74	1.70	12	2.60	-137.00	1999.00	5810	20240220	-41.65	2705	20240805	25.32	5810	-41.65	20240220	2705	25.32	20240805	5810	-41.65	20240220	2705	25.32	20240805	3.99	N	039860	500	160 억		150426	N	N	0	N	00	N
43	20240823	150445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3390	-245	5	-6.74	2753722850	799935	66.63	3560	3580	3350	4725	2545	3635	3442.43	0.47	0	-53278	3908	3771	3638	3501	3368	3705	3435	161	1090	500	2250	5	1	32110082	1089	-24.74	1.70	12	2.49	-137.00	1999.00	5810	20240220	-41.65	2705	20240805	25.32	5810	-41.65	20240220	2705	25.32	20240805	5810	-41.65	20240220	2705	25.32	20240805	3.99	N	039860	500	160 억		150426	N	N	0	N	00	N
44	20240823	140446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3390	-245	5	-6.74	2524792160	732414	61.00	3560	3580	3350	4725	2545	3635	3447.22	0.47	0	-71156	3908	3771	3638	3501	3368	3705	3435	161	1090	500	2250	5	1	32110082	1089	-24.74	1.70	12	2.28	-137.00	1999.00	5810	20240220	-41.65	2705	20240805	25.32	5810	-41.65	20240220	2705	25.32	20240805	5810	-41.65	20240220	2705	25.32	20240805	3.99	N	039860	500	160 억		150426	N	N	0	N	00	N
45	20240823	130444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3405	-230	5	-6.33	2375404600	688431	57.34	3560	3580	3350	4725	2545	3635	3450.46	0.47	0	-56789	3908	3771	3638	3501	3368	3705	3435	161	1090	500	2250	5	1	32110082	1093	-24.85	1.70	12	2.14	-137.00	1999.00	5810	20240220	-41.39	2705	20240805	25.88	5810	-41.39	20240220	2705	25.88	20240805	5810	-41.39	20240220	2705	25.88	20240805	3.99	N	039860	500	160 억		150426	N	N	0	N	00	N
46	20240823	120443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3390	-245	5	-6.74	2073906095	599047	49.90	3560	3580	3370	4725	2545	3635	3462.01	0.47	0	-54121	3908	3771	3638	3501	3368	3705	3435	161	1090	500	2250	5	1	32110082	1089	-24.74	1.70	12	1.87	-137.00	1999.00	5810	20240220	-41.65	2705	20240805	25.32	5810	-41.65	20240220	2705	25.32	20240805	5810	-41.65	20240220	2705	25.32	20240805	3.99	N	039860	500	160 억		150426	N	N	0	N	00	N
47	20240823	110444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3400	-235	5	-6.46	1791375460	515715	42.96	3560	3580	3370	4725	2545	3635	3473.58	0.47	0	-30467	3908	3771	3638	3501	3368	3705	3435	161	1090	500	2250	5	1	32110082	1092	-24.82	1.70	12	1.61	-137.00	1999.00	5810	20240220	-41.48	2705	20240805	25.69	5810	-41.48	20240220	2705	25.69	20240805	5810	-41.48	20240220	2705	25.69	20240805	3.99	N	039860	500	160 억		150426	N	N	0	N	00	N
48	20240823	100444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	-150	5	-4.13	1225137355	350202	29.17	3560	3580	3430	4725	2545	3635	3498.37	0.47	0	-6480	3908	3771	3638	3501	3368	3705	3435	161	1090	500	2250	5	1	32110082	1119	-25.44	1.74	12	1.09	-137.00	1999.00	5810	20240220	-40.02	2705	20240805	28.84	5810	-40.02	20240220	2705	28.84	20240805	5810	-40.02	20240220	2705	28.84	20240805	3.99	N	039860	500	160 억		150426	N	N	0	N	00	N
49	20240823	090445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	-85	5	-2.34	178776515	50438	4.20	3560	3565	3505	4725	2545	3635	3544.48	0.47	0	6141	3908	3771	3638	3501	3368	3705	3435	161	1090	500	2250	5	1	32110082	1140	-25.91	1.78	12	0.16	-137.00	1999.00	5810	20240220	-38.90	2705	20240805	31.24	5810	-38.90	20240220	2705	31.24	20240805	5810	-38.90	20240220	2705	31.24	20240805	3.99	N	039860	500	160 억		150426	N	N	0	N	00	N
50	20240822	160441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3635	-155	5	-4.09	4265952525	1178452	56.37	3740	3775	3505	4925	2655	3790	3619.88	0.41	0	18275	4273	4031	3893	3651	3513	3962	3582	161	1135	500	2340	5	1	32110082	1167	-26.53	1.82	12	3.67	-137.00	1999.00	5810	20240220	-37.44	2705	20240805	34.38	5810	-37.44	20240220	2705	34.38	20240805	5810	-37.44	20240220	2705	34.38	20240805	4.52	N	039860	500	160 억		131051	N	N	0	N	00	N
51	20240822	150443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3620	-170	5	-4.49	3925881850	1084948	51.90	3740	3775	3505	4925	2655	3790	3618.48	0.41	0	-858	4273	4031	3893	3651	3513	3962	3582	161	1135	500	2340	5	1	32110082	1162	-26.42	1.81	12	3.38	-137.00	1999.00	5810	20240220	-37.69	2705	20240805	33.83	5810	-37.69	20240220	2705	33.83	20240805	5810	-37.69	20240220	2705	33.83	20240805	4.52	N	039860	500	160 억		131051	N	N	0	N	00	N
52	20240822	140446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3620	-170	5	-4.49	3719748485	1027877	49.17	3740	3775	3505	4925	2655	3790	3618.84	0.41	0	-1584	4273	4031	3893	3651	3513	3962	3582	161	1135	500	2340	5	1	32110082	1162	-26.42	1.81	12	3.20	-137.00	1999.00	5810	20240220	-37.69	2705	20240805	33.83	5810	-37.69	20240220	2705	33.83	20240805	5810	-37.69	20240220	2705	33.83	20240805	4.52	N	039860	500	160 억		131051	N	N	0	N	00	N
53	20240822	130444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3575	-215	5	-5.67	3436560880	949106	45.40	3740	3775	3505	4925	2655	3790	3620.81	0.41	0	-8201	4273	4031	3893	3651	3513	3962	3582	161	1135	500	2340	5	1	32110082	1148	-26.09	1.79	12	2.96	-137.00	1999.00	5810	20240220	-38.47	2705	20240805	32.16	5810	-38.47	20240220	2705	32.16	20240805	5810	-38.47	20240220	2705	32.16	20240805	4.52	N	039860	500	160 억		131051	N	N	0	N	00	N
54	20240822	120448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	-240	5	-6.33	3155014480	869476	41.59	3740	3775	3505	4925	2655	3790	3628.61	0.41	0	10207	4273	4031	3893	3651	3513	3962	3582	161	1135	500	2340	5	1	32110082	1140	-25.91	1.78	12	2.71	-137.00	1999.00	5810	20240220	-38.90	2705	20240805	31.24	5810	-38.90	20240220	2705	31.24	20240805	5810	-38.90	20240220	2705	31.24	20240805	4.52	N	039860	500	160 억		131051	N	N	0	N	00	N
55	20240822	110442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3580	-210	5	-5.54	2473002030	676670	32.37	3740	3775	3575	4925	2655	3790	3654.64	0.41	0	9837	4273	4031	3893	3651	3513	3962	3582	161	1135	500	2340	5	1	32110082	1150	-26.13	1.79	12	2.11	-137.00	1999.00	5810	20240220	-38.38	2705	20240805	32.35	5810	-38.38	20240220	2705	32.35	20240805	5810	-38.38	20240220	2705	32.35	20240805	4.52	N	039860	500	160 억		131051	N	N	0	N	00	N
56	20240822	100443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-190	5	-5.01	1959792405	533661	25.53	3740	3775	3585	4925	2655	3790	3672.32	0.41	0	-5517	4273	4031	3893	3651	3513	3962	3582	161	1135	500	2340	5	1	32110082	1156	-26.28	1.80	12	1.66	-137.00	1999.00	5810	20240220	-38.04	2705	20240805	33.09	5810	-38.04	20240220	2705	33.09	20240805	5810	-38.04	20240220	2705	33.09	20240805	4.52	N	039860	500	160 억		131051	N	N	0	N	00	N
57	20240822	090443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3705	-85	5	-2.24	433091140	116095	5.55	3740	3775	3705	4925	2655	3790	3730.42	0.41	0	14124	4273	4031	3893	3651	3513	3962	3582	161	1135	500	2340	5	1	32110082	1190	-27.04	1.85	12	0.36	-137.00	1999.00	5810	20240220	-36.23	2705	20240805	36.97	5810	-36.23	20240220	2705	36.97	20240805	5810	-36.23	20240220	2705	36.97	20240805	4.52	N	039860	500	160 억		131051	N	N	0	N	00	N
58	20240821	160441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3790	-405	5	-9.65	8004927945	2060285	50.14	4110	4135	3755	5450	2940	4195	3885.54	0.98	0	-191818	4821	4507	4346	4032	3871	4427	3952	161	1255	500	2600	5	1	32110082	1217	-27.66	1.90	12	6.42	-137.00	1999.00	5810	20240220	-34.77	2705	20240805	40.11	5810	-34.77	20240220	2705	40.11	20240805	5810	-34.77	20240220	2705	40.11	20240805	4.15	N	039860	500	160 억		314832	N	N	319	N	00	N
59	20240821	150446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3805	-390	5	-9.30	7536603360	1936968	47.14	4110	4135	3755	5450	2940	4195	3890.83	0.98	0	-205002	4821	4507	4346	4032	3871	4427	3952	161	1255	500	2600	5	1	32110082	1222	-27.77	1.90	12	6.03	-137.00	1999.00	5810	20240220	-34.51	2705	20240805	40.67	5810	-34.51	20240220	2705	40.67	20240805	5810	-34.51	20240220	2705	40.67	20240805	4.15	N	039860	500	160 억		314832	N	N	319	N	00	N
60	20240821	140441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3830	-365	5	-8.70	7104076910	1823467	44.38	4110	4135	3755	5450	2940	4195	3895.81	0.98	0	-219700	4821	4507	4346	4032	3871	4427	3952	161	1255	500	2600	5	1	32110082	1230	-27.96	1.92	12	5.68	-137.00	1999.00	5810	20240220	-34.08	2705	20240805	41.59	5810	-34.08	20240220	2705	41.59	20240805	5810	-34.08	20240220	2705	41.59	20240805	4.15	N	039860	500	160 억		314832	N	N	319	N	00	N
61	20240821	130445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	-395	5	-9.42	6647376165	1704309	41.48	4110	4135	3755	5450	2940	4195	3900.23	0.98	0	-207979	4821	4507	4346	4032	3871	4427	3952	161	1255	500	2600	5	1	32110082	1220	-27.74	1.90	12	5.31	-137.00	1999.00	5810	20240220	-34.60	2705	20240805	40.48	5810	-34.60	20240220	2705	40.48	20240805	5810	-34.60	20240220	2705	40.48	20240805	4.15	N	039860	500	160 억		314832	N	N	319	N	00	N
62	20240821	120447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	-425	5	-10.13	6259504645	1602412	39.00	4110	4135	3755	5450	2940	4195	3906.19	0.98	0	-188569	4821	4507	4346	4032	3871	4427	3952	161	1255	500	2600	5	1	32110082	1211	-27.52	1.89	12	4.99	-137.00	1999.00	5810	20240220	-35.11	2705	20240805	39.37	5810	-35.11	20240220	2705	39.37	20240805	5810	-35.11	20240220	2705	39.37	20240805	4.15	N	039860	500	160 억		314832	N	N	319	N	00	N
63	20240821	110442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	-375	5	-8.94	5519045115	1406982	34.24	4110	4135	3765	5450	2940	4195	3922.49	0.98	0	-176594	4821	4507	4346	4032	3871	4427	3952	161	1255	500	2600	5	1	32110082	1227	-27.88	1.91	12	4.38	-137.00	1999.00	5810	20240220	-34.25	2705	20240805	41.22	5810	-34.25	20240220	2705	41.22	20240805	5810	-34.25	20240220	2705	41.22	20240805	4.15	N	039860	500	160 억		314832	N	N	319	N	00	N
64	20240821	100446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3835	-360	5	-8.58	4395277815	1112048	27.07	4110	4135	3830	5450	2940	4195	3952.28	0.98	0	-138135	4821	4507	4346	4032	3871	4427	3952	161	1255	500	2600	5	1	32110082	1231	-27.99	1.92	12	3.46	-137.00	1999.00	5810	20240220	-33.99	2705	20240805	41.77	5810	-33.99	20240220	2705	41.77	20240805	5810	-33.99	20240220	2705	41.77	20240805	4.15	N	039860	500	160 억		314832	N	N	319	N	00	N
65	20240821	090443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	-155	5	-3.69	1094580555	269912	6.57	4110	4135	3995	5450	2940	4195	4055.00	0.98	0	-8848	4821	4507	4346	4032	3871	4427	3952	161	1255	500	2600	5	1	32110082	1297	-29.49	2.02	12	0.84	-137.00	1999.00	5810	20240220	-30.46	2705	20240805	49.35	5810	-30.46	20240220	2705	49.35	20240805	5810	-30.46	20240220	2705	49.35	20240805	4.15	N	039860	500	160 억		314832	N	N	319	N	00	N
66	20240820	160437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4195	-275	5	-6.15	17541991375	4032542	20.39	4440	4660	4185	5810	3130	4470	4349.93	0.00	0	320800	5296	4882	4216	3802	3136	5090	4010	161	1340	500	2770	5	1	32110082	1347	-30.62	2.10	12	12.56	-137.00	1999.00	5810	20240220	-27.80	2705	20240805	55.08	5810	-27.80	20240220	2705	55.08	20240805	5810	-27.80	20240220	2705	55.08	20240805	4.14	N	039860	500	160 억		1349	N	N	319	N	00	N
67	20240820	150441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	-255	5	-5.70	16820025985	3860777	19.52	4440	4660	4185	5810	3130	4470	4356.33	0.00	0	306533	5296	4882	4216	3802	3136	5090	4010	161	1340	500	2770	5	1	32110082	1353	-30.77	2.11	12	12.02	-137.00	1999.00	5810	20240220	-27.45	2705	20240805	55.82	5810	-27.45	20240220	2705	55.82	20240805	5810	-27.45	20240220	2705	55.82	20240805	4.14	N	039860	500	160 억		1349	N	N	1364	N	00	N
68	20240820	140443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	-230	5	-5.15	16241198990	3723727	18.83	4440	4660	4185	5810	3130	4470	4361.23	0.00	0	308648	5296	4882	4216	3802	3136	5090	4010	161	1340	500	2770	5	1	32110082	1361	-30.95	2.12	12	11.60	-137.00	1999.00	5810	20240220	-27.02	2705	20240805	56.75	5810	-27.02	20240220	2705	56.75	20240805	5810	-27.02	20240220	2705	56.75	20240805	4.14	N	039860	500	160 억		1349	N	N	1364	N	00	N
69	20240820	130443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	-225	5	-5.03	15426813335	3530660	17.85	4440	4660	4185	5810	3130	4470	4369.08	0.00	0	299289	5296	4882	4216	3802	3136	5090	4010	161	1340	500	2770	5	1	32110082	1363	-30.99	2.12	12	11.00	-137.00	1999.00	5810	20240220	-26.94	2705	20240805	56.93	5810	-26.94	20240220	2705	56.93	20240805	5810	-26.94	20240220	2705	56.93	20240805	4.14	N	039860	500	160 억		1349	N	N	1364	N	00	N
70	20240820	120443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	-160	5	-3.58	14719672965	3365570	17.02	4440	4660	4185	5810	3130	4470	4373.30	0.00	0	283274	5296	4882	4216	3802	3136	5090	4010	161	1340	500	2770	5	1	32110082	1384	-31.46	2.16	12	10.48	-137.00	1999.00	5810	20240220	-25.82	2705	20240805	59.33	5810	-25.82	20240220	2705	59.33	20240805	5810	-25.82	20240220	2705	59.33	20240805	4.14	N	039860	500	160 억		1349	N	N	1364	N	00	N
71	20240820	110440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	-215	5	-4.81	13866673200	3166826	16.01	4440	4660	4185	5810	3130	4470	4378.42	0.00	0	242087	5296	4882	4216	3802	3136	5090	4010	161	1340	500	2770	5	1	32110082	1366	-31.06	2.13	12	9.86	-137.00	1999.00	5810	20240220	-26.76	2705	20240805	57.30	5810	-26.76	20240220	2705	57.30	20240805	5810	-26.76	20240220	2705	57.30	20240805	4.14	N	039860	500	160 억		1349	N	N	1364	N	00	N
72	20240820	100438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	-245	5	-5.48	12152713875	2763577	13.97	4440	4660	4185	5810	3130	4470	4397.18	0.00	0	280728	5296	4882	4216	3802	3136	5090	4010	161	1340	500	2770	5	1	32110082	1357	-30.84	2.11	12	8.61	-137.00	1999.00	5810	20240220	-27.28	2705	20240805	56.19	5810	-27.28	20240220	2705	56.19	20240805	5810	-27.28	20240220	2705	56.19	20240805	4.14	N	039860	500	160 억		1349	N	N	1364	N	00	N
73	20240820	090441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	35	2	0.78	4084316375	901992	4.56	4440	4660	4425	5810	3130	4470	4528.80	0.00	0	29083	5296	4882	4216	3802	3136	5090	4010	161	1340	500	2770	5	1	32110082	1447	-32.88	2.25	12	2.81	-137.00	1999.00	5810	20240220	-22.46	2705	20240805	66.54	5810	-22.46	20240220	2705	66.54	20240805	5810	-22.46	20240220	2705	66.54	20240805	4.14	N	039860	500	160 억		1349	N	N	1364	N	00	N
74	20240819	160434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4470	810	2	22.13	83760695105	19516377	1437.52	3670	4630	3550	4755	2565	3660	4291.35	0.56	0	-181145	3866	3762	3656	3552	3446	3815	3605	161	1095	500	2260	5	1	32110082	1435	-32.63	2.24	12	60.78	-137.00	1999.00	5810	20240220	-23.06	2705	20240805	65.25	5810	-23.06	20240220	2705	65.25	20240805	5810	-23.06	20240220	2705	65.25	20240805	3.96	N	039860	500	160 억		181200	N	N	1364	N	00	N
75	20240819	150437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	895	2	24.45	75930602025	17742784	1306.88	3670	4630	3550	4755	2565	3660	4279.54	0.56	0	-183194	3866	3762	3656	3552	3446	3815	3605	161	1095	500	2260	5	1	32110082	1463	-33.25	2.28	12	55.26	-137.00	1999.00	5810	20240220	-21.60	2705	20240805	68.39	5810	-21.60	20240220	2705	68.39	20240805	5810	-21.60	20240220	2705	68.39	20240805	3.96	N	039860	500	160 억		181200	N	N	823	N	00	N
76	20240819	140440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	415	2	11.34	20240173820	5086997	374.69	3670	4185	3550	4755	2565	3660	3978.84	0.56	0	-186378	3866	3762	3656	3552	3446	3815	3605	161	1095	500	2260	5	1	32110082	1308	-29.74	2.04	12	15.84	-137.00	1999.00	5810	20240220	-29.86	2705	20240805	50.65	5810	-29.86	20240220	2705	50.65	20240805	5810	-29.86	20240220	2705	50.65	20240805	3.96	N	039860	500	160 억		181200	N	N	823	N	00	N
77	20240819	130438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3890	230	2	6.28	7239272180	1892476	139.39	3670	3955	3550	4755	2565	3660	3825.34	0.56	0	-25229	3866	3762	3656	3552	3446	3815	3605	161	1095	500	2260	5	1	32110082	1249	-28.39	1.95	12	5.89	-137.00	1999.00	5810	20240220	-33.05	2705	20240805	43.81	5810	-33.05	20240220	2705	43.81	20240805	5810	-33.05	20240220	2705	43.81	20240805	3.96	N	039860	500	160 억		181200	N	N	823	N	00	N
78	20240819	120437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3885	225	2	6.15	5833651720	1530910	112.76	3670	3955	3550	4755	2565	3660	3810.63	0.56	0	-9455	3866	3762	3656	3552	3446	3815	3605	161	1095	500	2260	5	1	32110082	1247	-28.36	1.94	12	4.77	-137.00	1999.00	5810	20240220	-33.13	2705	20240805	43.62	5810	-33.13	20240220	2705	43.62	20240805	5810	-33.13	20240220	2705	43.62	20240805	3.96	N	039860	500	160 억		181200	N	N	823	N	00	N
79	20240819	110438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	150	2	4.10	2904974095	775240	57.10	3670	3830	3550	4755	2565	3660	3747.26	0.56	0	1334	3866	3762	3656	3552	3446	3815	3605	161	1095	500	2260	5	1	32110082	1223	-27.81	1.91	12	2.41	-137.00	1999.00	5810	20240220	-34.42	2705	20240805	40.85	5810	-34.42	20240220	2705	40.85	20240805	5810	-34.42	20240220	2705	40.85	20240805	3.96	N	039860	500	160 억		181200	N	N	823	N	00	N
80	20240819	100437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3755	95	2	2.60	1388901190	375451	27.65	3670	3765	3550	4755	2565	3660	3699.35	0.56	0	15245	3866	3762	3656	3552	3446	3815	3605	161	1095	500	2260	5	1	32110082	1206	-27.41	1.88	12	1.17	-137.00	1999.00	5810	20240220	-35.37	2705	20240805	38.82	5810	-35.37	20240220	2705	38.82	20240805	5810	-35.37	20240220	2705	38.82	20240805	3.96	N	039860	500	160 억		181200	N	N	823	N	00	N
81	20240819	090439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-60	5	-1.64	225273045	62283	4.59	3670	3675	3550	4755	2565	3660	3616.54	0.56	0	-19348	3866	3762	3656	3552	3446	3815	3605	161	1095	500	2260	5	1	32110082	1156	-26.28	1.80	12	0.19	-137.00	1999.00	5810	20240220	-38.04	2705	20240805	33.09	5810	-38.04	20240220	2705	33.09	20240805	5810	-38.04	20240220	2705	33.09	20240805	3.96	N	039860	500	160 억		181200	N	N	823	N	00	N
82	20240816	160433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3660	105	2	2.95	4964779375	1344645	74.03	3560	3760	3550	4620	2490	3555	3692.27	0.46	0	33537	3998	3776	3598	3376	3198	3687	3287	161	1065	500	2200	5	1	32110082	1175	-26.72	1.83	12	4.19	-137.00	1999.00	5810	20240220	-37.01	2705	20240805	35.30	5810	-37.01	20240220	2705	35.30	20240805	5810	-37.01	20240220	2705	35.30	20240805	3.95	N	039860	500	160 억		148023	N	N	823	N	00	N
83	20240816	150437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3665	110	2	3.09	4724411335	1278837	70.40	3560	3760	3550	4620	2490	3555	3694.30	0.46	0	15985	3998	3776	3598	3376	3198	3687	3287	161	1065	500	2200	5	1	32110082	1177	-26.75	1.83	12	3.98	-137.00	1999.00	5810	20240220	-36.92	2705	20240805	35.49	5810	-36.92	20240220	2705	35.49	20240805	5810	-36.92	20240220	2705	35.49	20240805	3.95	N	039860	500	160 억		148023	N	N	0	N	00	N
84	20240816	140437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3675	120	2	3.38	4429144030	1198147	65.96	3560	3760	3550	4620	2490	3555	3696.66	0.46	0	20762	3998	3776	3598	3376	3198	3687	3287	161	1065	500	2200	5	1	32110082	1180	-26.82	1.84	12	3.73	-137.00	1999.00	5810	20240220	-36.75	2705	20240805	35.86	5810	-36.75	20240220	2705	35.86	20240805	5810	-36.75	20240220	2705	35.86	20240805	3.95	N	039860	500	160 억		148023	N	N	0	N	00	N
85	20240816	130439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3690	135	2	3.80	4216835510	1140538	62.79	3560	3760	3550	4620	2490	3555	3697.23	0.46	0	14070	3998	3776	3598	3376	3198	3687	3287	161	1065	500	2200	5	1	32110082	1185	-26.93	1.85	12	3.55	-137.00	1999.00	5810	20240220	-36.49	2705	20240805	36.41	5810	-36.49	20240220	2705	36.41	20240805	5810	-36.49	20240220	2705	36.41	20240805	3.95	N	039860	500	160 억		148023	N	N	0	N	00	N
86	20240816	120437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3675	120	2	3.38	3823154180	1033304	56.89	3560	3760	3550	4620	2490	3555	3699.93	0.46	0	26290	3998	3776	3598	3376	3198	3687	3287	161	1065	500	2200	5	1	32110082	1180	-26.82	1.84	12	3.22	-137.00	1999.00	5810	20240220	-36.75	2705	20240805	35.86	5810	-36.75	20240220	2705	35.86	20240805	5810	-36.75	20240220	2705	35.86	20240805	3.95	N	039860	500	160 억		148023	N	N	0	N	00	N
87	20240816	110439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3710	155	2	4.36	3185438385	861040	47.40	3560	3760	3550	4620	2490	3555	3699.53	0.46	0	-6910	3998	3776	3598	3376	3198	3687	3287	161	1065	500	2200	5	1	32110082	1191	-27.08	1.86	12	2.68	-137.00	1999.00	5810	20240220	-36.14	2705	20240805	37.15	5810	-36.14	20240220	2705	37.15	20240805	5810	-36.14	20240220	2705	37.15	20240805	3.95	N	039860	500	160 억		148023	N	N	0	N	00	N
88	20240816	100435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3680	125	2	3.52	2381162800	644664	35.49	3560	3755	3550	4620	2490	3555	3693.65	0.46	0	-17993	3998	3776	3598	3376	3198	3687	3287	161	1065	500	2200	5	1	32110082	1182	-26.86	1.84	12	2.01	-137.00	1999.00	5810	20240220	-36.66	2705	20240805	36.04	5810	-36.66	20240220	2705	36.04	20240805	5810	-36.66	20240220	2705	36.04	20240805	3.95	N	039860	500	160 억		148023	N	N	0	N	00	N
89	20240816	090436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3665	110	2	3.09	256219615	70805	3.90	3560	3690	3550	4620	2490	3555	3618.67	0.46	0	6190	3998	3776	3598	3376	3198	3687	3287	161	1065	500	2200	5	1	32110082	1177	-26.75	1.83	12	0.22	-137.00	1999.00	5810	20240220	-36.92	2705	20240805	35.49	5810	-36.92	20240220	2705	35.49	20240805	5810	-36.92	20240220	2705	35.49	20240805	3.95	N	039860	500	160 억		148023	N	N	0	N	00	N
90	20240814	160437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3555	35	2	0.99	6498599275	1802712	292.65	3580	3820	3420	4575	2465	3520	3605.00	0.84	0	-121203	3796	3657	3566	3427	3336	3612	3382	161	1055	500	2180	5	1	32110082	1142	-25.95	1.78	12	5.61	-137.00	1999.00	5810	20240220	-38.81	2705	20240805	31.42	5810	-38.81	20240220	2705	31.42	20240805	5810	-38.81	20240220	2705	31.42	20240805	3.99	N	039860	500	160 억		269116	N	N	0	N	00	N
91	20240814	150436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	20	2	0.57	6269398275	1737776	282.11	3580	3820	3420	4575	2465	3520	3607.74	0.84	0	-128614	3796	3657	3566	3427	3336	3612	3382	161	1055	500	2180	5	1	32110082	1137	-25.84	1.77	12	5.41	-137.00	1999.00	5810	20240220	-39.07	2705	20240805	30.87	5810	-39.07	20240220	2705	30.87	20240805	5810	-39.07	20240220	2705	30.87	20240805	3.99	N	039860	500	160 억		269116	N	N	0	N	00	N
92	20240814	140442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3560	40	2	1.14	5623309825	1557911	252.91	3580	3820	3420	4575	2465	3520	3609.55	0.84	0	-132640	3796	3657	3566	3427	3336	3612	3382	161	1055	500	2180	5	1	32110082	1143	-25.99	1.78	12	4.85	-137.00	1999.00	5810	20240220	-38.73	2705	20240805	31.61	5810	-38.73	20240220	2705	31.61	20240805	5810	-38.73	20240220	2705	31.61	20240805	3.99	N	039860	500	160 억		269116	N	N	0	N	00	N
93	20240814	130439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3565	45	2	1.28	1950467735	555778	90.22	3580	3610	3420	4575	2465	3520	3509.43	0.84	0	-43385	3796	3657	3566	3427	3336	3612	3382	161	1055	500	2180	5	1	32110082	1145	-26.02	1.78	12	1.73	-137.00	1999.00	5810	20240220	-38.64	2705	20240805	31.79	5810	-38.64	20240220	2705	31.79	20240805	5810	-38.64	20240220	2705	31.79	20240805	3.99	N	039860	500	160 억		269116	N	N	0	N	00	N
94	20240814	120436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3440	-80	5	-2.27	1220340805	349241	56.70	3580	3600	3430	4575	2465	3520	3494.23	0.84	0	-10327	3796	3657	3566	3427	3336	3612	3382	161	1055	500	2180	5	1	32110082	1105	-25.11	1.72	12	1.09	-137.00	1999.00	5810	20240220	-40.79	2705	20240805	27.17	5810	-40.79	20240220	2705	27.17	20240805	5810	-40.79	20240220	2705	27.17	20240805	3.99	N	039860	500	160 억		269116	N	N	0	N	00	N
95	20240814	110434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	-40	5	-1.14	1034518150	295434	47.96	3580	3600	3440	4575	2465	3520	3501.66	0.84	0	242	3796	3657	3566	3427	3336	3612	3382	161	1055	500	2180	5	1	32110082	1117	-25.40	1.74	12	0.92	-137.00	1999.00	5810	20240220	-40.10	2705	20240805	28.65	5810	-40.10	20240220	2705	28.65	20240805	5810	-40.10	20240220	2705	28.65	20240805	3.99	N	039860	500	160 억		269116	N	N	0	N	00	N
96	20240814	100434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	-70	5	-1.99	544955135	155297	25.21	3580	3600	3440	4575	2465	3520	3509.08	0.84	0	-2148	3796	3657	3566	3427	3336	3612	3382	161	1055	500	2180	5	1	32110082	1108	-25.18	1.73	12	0.48	-137.00	1999.00	5810	20240220	-40.62	2705	20240805	27.54	5810	-40.62	20240220	2705	27.54	20240805	5810	-40.62	20240220	2705	27.54	20240805	3.99	N	039860	500	160 억		269116	N	N	0	N	00	N
97	20240814	090505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3560	40	2	1.14	111279895	31104	5.05	3580	3600	3555	4575	2465	3520	3578.69	0.84	0	-6937	3796	3657	3566	3427	3336	3612	3382	161	1055	500	2180	5	1	32110082	1143	-25.99	1.78	12	0.10	-137.00	1999.00	5810	20240220	-38.73	2705	20240805	31.61	5810	-38.73	20240220	2705	31.61	20240805	5810	-38.73	20240220	2705	31.61	20240805	3.99	N	039860	500	160 억		269116	N	N	0	N	00	N
98	20240813	160429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	-185	5	-4.99	2105803925	590734	61.40	3705	3705	3475	4815	2595	3705	3565.02	0.46	0	121187	3908	3806	3753	3651	3598	3780	3625	161	1110	500	2290	5	1	32110082	1130	-25.69	1.76	12	1.84	-137.00	1999.00	5810	20240220	-39.41	2705	20240805	30.13	5810	-39.41	20240220	2705	30.13	20240805	5810	-39.41	20240220	2705	30.13	20240805	3.90	N	039860	500	160 억		147930	N	N	0	N	00	N
99	20240813	150432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	-190	5	-5.13	1967261355	551147	57.29	3705	3705	3475	4815	2595	3705	3569.40	0.46	0	112301	3908	3806	3753	3651	3598	3780	3625	161	1110	500	2290	5	1	32110082	1129	-25.66	1.76	12	1.72	-137.00	1999.00	5810	20240220	-39.50	2705	20240805	29.94	5810	-39.50	20240220	2705	29.94	20240805	5810	-39.50	20240220	2705	29.94	20240805	3.90	N	039860	500	160 억		147930	N	N	0	N	00	N
100	20240813	140433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-215	5	-5.80	1801141815	503715	52.36	3705	3705	3475	4815	2595	3705	3575.72	0.46	0	102674	3908	3806	3753	3651	3598	3780	3625	161	1110	500	2290	5	1	32110082	1121	-25.47	1.75	12	1.57	-137.00	1999.00	5810	20240220	-39.93	2705	20240805	29.02	5810	-39.93	20240220	2705	29.02	20240805	5810	-39.93	20240220	2705	29.02	20240805	3.90	N	039860	500	160 억		147930	N	N	0	N	00	N
101	20240813	130433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	-220	5	-5.94	1654133545	461728	47.99	3705	3705	3485	4815	2595	3705	3582.48	0.46	0	79191	3908	3806	3753	3651	3598	3780	3625	161	1110	500	2290	5	1	32110082	1119	-25.44	1.74	12	1.44	-137.00	1999.00	5810	20240220	-40.02	2705	20240805	28.84	5810	-40.02	20240220	2705	28.84	20240805	5810	-40.02	20240220	2705	28.84	20240805	3.90	N	039860	500	160 억		147930	N	N	0	N	00	N
102	20240813	120431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	-155	5	-4.18	1401289875	389736	40.51	3705	3705	3510	4815	2595	3705	3595.48	0.46	0	62441	3908	3806	3753	3651	3598	3780	3625	161	1110	500	2290	5	1	32110082	1140	-25.91	1.78	12	1.21	-137.00	1999.00	5810	20240220	-38.90	2705	20240805	31.24	5810	-38.90	20240220	2705	31.24	20240805	5810	-38.90	20240220	2705	31.24	20240805	3.90	N	039860	500	160 억		147930	N	N	0	N	00	N
103	20240813	110429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3585	-120	5	-3.24	1195964360	331754	34.48	3705	3705	3530	4815	2595	3705	3604.97	0.46	0	51835	3908	3806	3753	3651	3598	3780	3625	161	1110	500	2290	5	1	32110082	1151	-26.17	1.79	12	1.03	-137.00	1999.00	5810	20240220	-38.30	2705	20240805	32.53	5810	-38.30	20240220	2705	32.53	20240805	5810	-38.30	20240220	2705	32.53	20240805	3.90	N	039860	500	160 억		147930	N	N	0	N	00	N
104	20240813	100428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3585	-120	5	-3.24	907369485	250812	26.07	3705	3705	3560	4815	2595	3705	3617.73	0.46	0	61635	3908	3806	3753	3651	3598	3780	3625	161	1110	500	2290	5	1	32110082	1151	-26.17	1.79	12	0.78	-137.00	1999.00	5810	20240220	-38.30	2705	20240805	32.53	5810	-38.30	20240220	2705	32.53	20240805	5810	-38.30	20240220	2705	32.53	20240805	3.90	N	039860	500	160 억		147930	N	N	0	N	00	N
105	20240813	090432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3650	-55	5	-1.48	139126010	37934	3.94	3705	3705	3625	4815	2595	3705	3667.58	0.46	0	-5870	3908	3806	3753	3651	3598	3780	3625	161	1110	500	2290	5	1	32110082	1172	-26.64	1.83	12	0.12	-137.00	1999.00	5810	20240220	-37.18	2705	20240805	34.94	5810	-37.18	20240220	2705	34.94	20240805	5810	-37.18	20240220	2705	34.94	20240805	3.90	N	039860	500	160 억		147930	N	N	0	N	00	N
106	20240812	160428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3705	-110	5	-2.88	3567453970	949604	17.18	3830	3855	3700	4955	2675	3815	3756.87	0.20	0	80784	4281	4047	3796	3562	3311	4165	3680	161	1140	500	2360	5	1	32110082	1190	-27.04	1.85	12	2.96	-137.00	1999.00	5810	20240220	-36.23	2705	20240805	36.97	5810	-36.23	20240220	2705	36.97	20240805	5810	-36.23	20240220	2705	36.97	20240805	3.29	N	039860	500	160 억		65729	N	N	0	N	00	N
107	20240812	150431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3725	-90	5	-2.36	3259126645	866506	15.68	3830	3855	3700	4955	2675	3815	3761.21	0.20	0	69043	4281	4047	3796	3562	3311	4165	3680	161	1140	500	2360	5	1	32110082	1196	-27.19	1.86	12	2.70	-137.00	1999.00	5810	20240220	-35.89	2705	20240805	37.71	5810	-35.89	20240220	2705	37.71	20240805	5810	-35.89	20240220	2705	37.71	20240805	3.29	N	039860	500	160 억		65729	N	N	0	N	00	N
108	20240812	140428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3780	-35	5	-0.92	3062511990	813777	14.72	3830	3855	3700	4955	2675	3815	3763.31	0.20	0	69907	4281	4047	3796	3562	3311	4165	3680	161	1140	500	2360	5	1	32110082	1214	-27.59	1.89	12	2.53	-137.00	1999.00	5810	20240220	-34.94	2705	20240805	39.74	5810	-34.94	20240220	2705	39.74	20240805	5810	-34.94	20240220	2705	39.74	20240805	3.29	N	039860	500	160 억		65729	N	N	0	N	00	N
109	20240812	130426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3730	-85	5	-2.23	2817381310	748123	13.53	3830	3855	3700	4955	2675	3815	3765.92	0.20	0	75398	4281	4047	3796	3562	3311	4165	3680	161	1140	500	2360	5	1	32110082	1198	-27.23	1.87	12	2.33	-137.00	1999.00	5810	20240220	-35.80	2705	20240805	37.89	5810	-35.80	20240220	2705	37.89	20240805	5810	-35.80	20240220	2705	37.89	20240805	3.29	N	039860	500	160 억		65729	N	N	0	N	00	N
110	20240812	120426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	-45	5	-1.18	2509976760	665980	12.05	3830	3855	3700	4955	2675	3815	3768.83	0.20	0	62542	4281	4047	3796	3562	3311	4165	3680	161	1140	500	2360	5	1	32110082	1211	-27.52	1.89	12	2.07	-137.00	1999.00	5810	20240220	-35.11	2705	20240805	39.37	5810	-35.11	20240220	2705	39.37	20240805	5810	-35.11	20240220	2705	39.37	20240805	3.29	N	039860	500	160 억		65729	N	N	0	N	00	N
111	20240812	110426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3785	-30	5	-0.79	2043083285	542801	9.82	3830	3855	3700	4955	2675	3815	3763.94	0.20	0	103246	4281	4047	3796	3562	3311	4165	3680	161	1140	500	2360	5	1	32110082	1215	-27.63	1.89	12	1.69	-137.00	1999.00	5810	20240220	-34.85	2705	20240805	39.93	5810	-34.85	20240220	2705	39.93	20240805	5810	-34.85	20240220	2705	39.93	20240805	3.29	N	039860	500	160 억		65729	N	N	0	N	00	N
112	20240812	100423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	-75	5	-1.97	1768270990	469356	8.49	3830	3855	3700	4955	2675	3815	3767.41	0.20	0	100328	4281	4047	3796	3562	3311	4165	3680	161	1140	500	2360	5	1	32110082	1201	-27.30	1.87	12	1.46	-137.00	1999.00	5810	20240220	-35.63	2705	20240805	38.26	5810	-35.63	20240220	2705	38.26	20240805	5810	-35.63	20240220	2705	38.26	20240805	3.29	N	039860	500	160 억		65729	N	N	0	N	00	N
113	20240812	090423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3785	-30	5	-0.79	460465330	120633	2.18	3830	3855	3780	4955	2675	3815	3817.08	0.20	0	773	4281	4047	3796	3562	3311	4165	3680	161	1140	500	2360	5	1	32110082	1215	-27.63	1.89	12	0.38	-137.00	1999.00	5810	20240220	-34.85	2705	20240805	39.93	5810	-34.85	20240220	2705	39.93	20240805	5810	-34.85	20240220	2705	39.93	20240805	3.29	N	039860	500	160 억		65729	N	N	0	N	00	N
114	20240809	160421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3815	150	2	4.09	21038549765	5491789	65.41	3665	4030	3545	4760	2570	3665	3831.27	0.39	0	-55047	4188	3926	3688	3426	3188	4057	3557	161	1095	500	2270	5	1	32110082	1225	-27.85	1.91	12	17.10	-137.00	1999.00	5810	20240220	-34.34	2705	20240805	41.04	5810	-34.34	20240220	2705	41.04	20240805	5810	-34.34	20240220	2705	41.04	20240805	3.28	N	039860	500	160 억		125207	N	N	654	N	00	N
115	20240809	150430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3860	195	2	5.32	20013079985	5222434	62.20	3665	4030	3545	4760	2570	3665	3832.45	0.39	0	-80049	4188	3926	3688	3426	3188	4057	3557	161	1095	500	2270	5	1	32110082	1239	-28.18	1.93	12	16.26	-137.00	1999.00	5810	20240220	-33.56	2705	20240805	42.70	5810	-33.56	20240220	2705	42.70	20240805	5810	-33.56	20240220	2705	42.70	20240805	3.28	N	039860	500	160 억		125207	N	N	654	N	00	N
116	20240809	140431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3775	110	2	3.00	17709866250	4620469	55.03	3665	4030	3545	4760	2570	3665	3833.27	0.39	0	-101567	4188	3926	3688	3426	3188	4057	3557	161	1095	500	2270	5	1	32110082	1212	-27.55	1.89	12	14.39	-137.00	1999.00	5810	20240220	-35.03	2705	20240805	39.56	5810	-35.03	20240220	2705	39.56	20240805	5810	-35.03	20240220	2705	39.56	20240805	3.28	N	039860	500	160 억		125207	N	N	654	N	00	N
117	20240809	130430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3875	210	2	5.73	10203008640	2673135	31.84	3665	4030	3545	4760	2570	3665	3817.42	0.39	0	-51972	4188	3926	3688	3426	3188	4057	3557	161	1095	500	2270	5	1	32110082	1244	-28.28	1.94	12	8.32	-137.00	1999.00	5810	20240220	-33.30	2705	20240805	43.25	5810	-33.30	20240220	2705	43.25	20240805	5810	-33.30	20240220	2705	43.25	20240805	3.28	N	039860	500	160 억		125207	N	N	654	N	00	N
118	20240809	120429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-65	5	-1.77	2110347680	584235	6.96	3665	3700	3545	4760	2570	3665	3611.26	0.39	0	75391	4188	3926	3688	3426	3188	4057	3557	161	1095	500	2270	5	1	32110082	1156	-26.28	1.80	12	1.82	-137.00	1999.00	5810	20240220	-38.04	2705	20240805	33.09	5810	-38.04	20240220	2705	33.09	20240805	5810	-38.04	20240220	2705	33.09	20240805	3.28	N	039860	500	160 억		125207	N	N	654	N	00	N
119	20240809	110424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3615	-50	5	-1.36	1991845235	551409	6.57	3665	3700	3545	4760	2570	3665	3611.34	0.39	0	71658	4188	3926	3688	3426	3188	4057	3557	161	1095	500	2270	5	1	32110082	1161	-26.39	1.81	12	1.72	-137.00	1999.00	5810	20240220	-37.78	2705	20240805	33.64	5810	-37.78	20240220	2705	33.64	20240805	5810	-37.78	20240220	2705	33.64	20240805	3.28	N	039860	500	160 억		125207	N	N	654	N	00	N
120	20240809	100431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3575	-90	5	-2.46	1477162300	409978	4.88	3665	3700	3545	4760	2570	3665	3601.53	0.39	0	94275	4188	3926	3688	3426	3188	4057	3557	161	1095	500	2270	5	1	32110082	1148	-26.09	1.79	12	1.28	-137.00	1999.00	5810	20240220	-38.47	2705	20240805	32.16	5810	-38.47	20240220	2705	32.16	20240805	5810	-38.47	20240220	2705	32.16	20240805	3.28	N	039860	500	160 억		125207	N	N	654	N	00	N
121	20240809	090424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3610	-55	5	-1.50	417790115	114615	1.37	3665	3700	3595	4760	2570	3665	3643.33	0.39	0	-3913	4188	3926	3688	3426	3188	4057	3557	161	1095	500	2270	5	1	32110082	1159	-26.35	1.81	12	0.36	-137.00	1999.00	5810	20240220	-37.87	2705	20240805	33.46	5810	-37.87	20240220	2705	33.46	20240805	5810	-37.87	20240220	2705	33.46	20240805	3.28	N	039860	500	160 억		125207	N	N	654	N	00	N
122	20240808	160419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3665	170	2	4.86	31392640810	8349104	153.59	3485	3950	3450	4540	2450	3495	3760.32	0.81	0	-157891	4081	3787	3376	3082	2671	3935	3230	161	1045	500	2160	5	1	32110082	1177	-26.75	1.83	12	26.00	-137.00	1999.00	5810	20240220	-36.92	2705	20240805	35.49	5810	-36.92	20240220	2705	35.49	20240805	5810	-36.92	20240220	2705	35.49	20240805	3.53	N	039860	500	160 억		260197	N	N	654	N	00	N
123	20240808	150423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3635	140	2	4.01	30843045450	8198457	150.82	3485	3950	3450	4540	2450	3495	3762.35	0.81	0	-159794	4081	3787	3376	3082	2671	3935	3230	161	1045	500	2160	5	1	32110082	1167	-26.53	1.82	12	25.53	-137.00	1999.00	5810	20240220	-37.44	2705	20240805	34.38	5810	-37.44	20240220	2705	34.38	20240805	5810	-37.44	20240220	2705	34.38	20240805	3.53	N	039860	500	160 억		260197	N	N	319	N	00	N
124	20240808	140424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3680	185	2	5.29	30136247605	8005222	147.27	3485	3950	3450	4540	2450	3495	3764.88	0.81	0	-185288	4081	3787	3376	3082	2671	3935	3230	161	1045	500	2160	5	1	32110082	1182	-26.86	1.84	12	24.93	-137.00	1999.00	5810	20240220	-36.66	2705	20240805	36.04	5810	-36.66	20240220	2705	36.04	20240805	5810	-36.66	20240220	2705	36.04	20240805	3.53	N	039860	500	160 억		260197	N	N	319	N	00	N
125	20240808	130425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3725	230	2	6.58	28385402440	7530360	138.53	3485	3950	3450	4540	2450	3495	3769.79	0.81	0	-228826	4081	3787	3376	3082	2671	3935	3230	161	1045	500	2160	5	1	32110082	1196	-27.19	1.86	12	23.45	-137.00	1999.00	5810	20240220	-35.89	2705	20240805	37.71	5810	-35.89	20240220	2705	37.71	20240805	5810	-35.89	20240220	2705	37.71	20240805	3.53	N	039860	500	160 억		260197	N	N	319	N	00	N
126	20240808	120429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	305	2	8.73	19737104380	5286028	97.24	3485	3895	3450	4540	2450	3495	3734.23	0.81	0	-87449	4081	3787	3376	3082	2671	3935	3230	161	1045	500	2160	5	1	32110082	1220	-27.74	1.90	12	16.46	-137.00	1999.00	5810	20240220	-34.60	2705	20240805	40.48	5810	-34.60	20240220	2705	40.48	20240805	5810	-34.60	20240220	2705	40.48	20240805	3.53	N	039860	500	160 억		260197	N	N	319	N	00	N
127	20240808	110426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3730	235	2	6.72	14367909365	3876155	71.31	3485	3845	3450	4540	2450	3495	3707.24	0.81	0	-44747	4081	3787	3376	3082	2671	3935	3230	161	1045	500	2160	5	1	32110082	1198	-27.23	1.87	12	12.07	-137.00	1999.00	5810	20240220	-35.80	2705	20240805	37.89	5810	-35.80	20240220	2705	37.89	20240805	5810	-35.80	20240220	2705	37.89	20240805	3.53	N	039860	500	160 억		260197	N	N	319	N	00	N
128	20240808	100422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	245	2	7.01	11124499910	3006903	55.32	3485	3845	3450	4540	2450	3495	3700.27	0.81	0	-142339	4081	3787	3376	3082	2671	3935	3230	161	1045	500	2160	5	1	32110082	1201	-27.30	1.87	12	9.36	-137.00	1999.00	5810	20240220	-35.63	2705	20240805	38.26	5810	-35.63	20240220	2705	38.26	20240805	5810	-35.63	20240220	2705	38.26	20240805	3.53	N	039860	500	160 억		260197	N	N	319	N	00	N
129	20240808	090421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3545	50	2	1.43	578828315	165264	3.04	3485	3575	3450	4540	2450	3495	3502.88	0.81	0	-28894	4081	3787	3376	3082	2671	3935	3230	161	1045	500	2160	5	1	32110082	1138	-25.88	1.77	12	0.51	-137.00	1999.00	5810	20240220	-38.98	2705	20240805	31.05	5810	-38.98	20240220	2705	31.05	20240805	5810	-38.98	20240220	2705	31.05	20240805	3.53	N	039860	500	160 억		260197	N	N	319	N	00	N
130	20240807	160414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	530	2	17.88	18717533090	5347607	1152.01	2965	3670	2965	3850	2080	2965	3500.18	0.88	0	218	3251	3107	2906	2762	2561	3180	2835	161	885	500	1830	5	1	32110082	1122	-25.51	1.75	12	16.65	-137.00	1999.00	5810	20240220	-39.85	2705	20240805	29.21	5810	-39.85	20240220	2705	29.21	20240805	5810	-39.85	20240220	2705	29.21	20240805	3.73	N	039860	500	160 억		283884	N	N	319	N	00	N
131	20240807	150420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3445	480	2	16.19	18278982855	5221321	1124.81	2965	3670	2965	3850	2080	2965	3500.84	0.88	0	-6050	3251	3107	2906	2762	2561	3180	2835	161	885	500	1830	5	1	32110082	1106	-25.15	1.72	12	16.26	-137.00	1999.00	5810	20240220	-40.71	2705	20240805	27.36	5810	-40.71	20240220	2705	27.36	20240805	5810	-40.71	20240220	2705	27.36	20240805	3.73	N	039860	500	160 억		283884	N	N	0	N	00	N
132	20240807	140424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	555	2	18.72	17342187365	4952046	1066.80	2965	3670	2965	3850	2080	2965	3502.03	0.88	0	-61542	3251	3107	2906	2762	2561	3180	2835	161	885	500	1830	5	1	32110082	1130	-25.69	1.76	12	15.42	-137.00	1999.00	5810	20240220	-39.41	2705	20240805	30.13	5810	-39.41	20240220	2705	30.13	20240805	5810	-39.41	20240220	2705	30.13	20240805	3.73	N	039860	500	160 억		283884	N	N	0	N	00	N
133	20240807	130422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	560	2	18.89	16328388120	4662081	1004.33	2965	3670	2965	3850	2080	2965	3502.39	0.88	0	-98036	3251	3107	2906	2762	2561	3180	2835	161	885	500	1830	5	1	32110082	1132	-25.73	1.76	12	14.52	-137.00	1999.00	5810	20240220	-39.33	2705	20240805	30.31	5810	-39.33	20240220	2705	30.31	20240805	5810	-39.33	20240220	2705	30.31	20240805	3.73	N	039860	500	160 억		283884	N	N	0	N	00	N
134	20240807	120423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3435	470	2	15.85	11717987485	3368798	725.73	2965	3660	2965	3850	2080	2965	3478.39	0.88	0	-148159	3251	3107	2906	2762	2561	3180	2835	161	885	500	1830	5	1	32110082	1103	-25.07	1.72	12	10.49	-137.00	1999.00	5810	20240220	-40.88	2705	20240805	26.99	5810	-40.88	20240220	2705	26.99	20240805	5810	-40.88	20240220	2705	26.99	20240805	3.73	N	039860	500	160 억		283884	N	N	0	N	00	N
135	20240807	110423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	575	2	19.39	9929872155	2853228	614.66	2965	3660	2965	3850	2080	2965	3480.23	0.88	0	-189719	3251	3107	2906	2762	2561	3180	2835	161	885	500	1830	5	1	32110082	1137	-25.84	1.77	12	8.89	-137.00	1999.00	5810	20240220	-39.07	2705	20240805	30.87	5810	-39.07	20240220	2705	30.87	20240805	5810	-39.07	20240220	2705	30.87	20240805	3.73	N	039860	500	160 억		283884	N	N	0	N	00	N
136	20240807	100418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3270	305	2	10.29	1305728170	406970	87.67	2965	3305	2965	3850	2080	2965	3208.43	0.88	0	26033	3251	3107	2906	2762	2561	3180	2835	161	885	500	1830	5	1	32110082	1050	-23.87	1.64	12	1.27	-137.00	1999.00	5810	20240220	-43.72	2705	20240805	20.89	5810	-43.72	20240220	2705	20.89	20240805	5810	-43.72	20240220	2705	20.89	20240805	3.73	N	039860	500	160 억		283884	N	N	0	N	00	N
137	20240807	090418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	150	2	5.06	130639735	42562	9.17	2965	3140	2965	3850	2080	2965	3069.46	0.88	0	14741	3251	3107	2906	2762	2561	3180	2835	161	885	500	1830	5	1	32110082	1000	-22.74	1.56	12	0.13	-137.00	1999.00	5810	20240220	-46.39	2705	20240805	15.16	5810	-46.39	20240220	2705	15.16	20240805	5810	-46.39	20240220	2705	15.16	20240805	3.73	N	039860	500	160 억		283884	N	N	0	N	00	N
138	20240806	160414	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2965	180	2	6.46	1352932200	458388	46.66	2705	3050	2705	3620	1950	2785	2952.72	0.35	0	171170	3651	3217	2961	2527	2271	3090	2400	161	835	500	1720	5	1	32110082	952	-21.64	1.48	12	1.43	-137.00	1999.00	5810	20240220	-48.97	2705	20240806	9.61	5810	-48.97	20240220	2705	9.61	20240806	5810	-48.97	20240220	2705	9.61	20240806	3.56	N	039860	500	160 억		113188	N	N	0	N	00	N
139	20240806	150420	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3030	245	2	8.80	1251574915	424574	43.22	2705	3050	2705	3620	1950	2785	2949.18	0.35	0	158082	3651	3217	2961	2527	2271	3090	2400	161	835	500	1720	5	1	32110082	973	-22.12	1.52	12	1.32	-137.00	1999.00	5810	20240220	-47.85	2705	20240806	12.01	5810	-47.85	20240220	2705	12.01	20240806	5810	-47.85	20240220	2705	12.01	20240806	3.56	N	039860	500	160 억		113188	N	N	0	N	00	N
140	20240806	140418	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3000	215	2	7.72	1069807765	364168	37.07	2705	3050	2705	3620	1950	2785	2939.15	0.35	0	138103	3651	3217	2961	2527	2271	3090	2400	161	835	500	1720	5	1	32110082	963	-21.90	1.50	12	1.13	-137.00	1999.00	5810	20240220	-48.36	2705	20240806	10.91	5810	-48.36	20240220	2705	10.91	20240806	5810	-48.36	20240220	2705	10.91	20240806	3.56	N	039860	500	160 억		113188	N	N	0	N	00	N
141	20240806	130417	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2980	195	2	7.00	935024055	319122	32.48	2705	3050	2705	3620	1950	2785	2931.59	0.35	0	118207	3651	3217	2961	2527	2271	3090	2400	161	835	500	1720	5	1	32110082	957	-21.75	1.49	12	0.99	-137.00	1999.00	5810	20240220	-48.71	2705	20240806	10.17	5810	-48.71	20240220	2705	10.17	20240806	5810	-48.71	20240220	2705	10.17	20240806	3.56	N	039860	500	160 억		113188	N	N	0	N	00	N
142	20240806	120420	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2950	165	2	5.92	821015835	280693	28.57	2705	3050	2705	3620	1950	2785	2926.72	0.35	0	88620	3651	3217	2961	2527	2271	3090	2400	161	835	500	1720	5	1	32110082	947	-21.53	1.48	12	0.87	-137.00	1999.00	5810	20240220	-49.23	2705	20240806	9.06	5810	-49.23	20240220	2705	9.06	20240806	5810	-49.23	20240220	2705	9.06	20240806	3.56	N	039860	500	160 억		113188	N	N	0	N	00	N
143	20240806	110416	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2935	150	2	5.39	761935145	260552	26.52	2705	3050	2705	3620	1950	2785	2926.20	0.35	0	75786	3651	3217	2961	2527	2271	3090	2400	161	835	500	1720	5	1	32110082	942	-21.42	1.47	12	0.81	-137.00	1999.00	5810	20240220	-49.48	2705	20240806	8.50	5810	-49.48	20240220	2705	8.50	20240806	5810	-49.48	20240220	2705	8.50	20240806	3.56	N	039860	500	160 억		113188	N	N	0	N	00	N
144	20240806	100415	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3045	260	2	9.34	520437825	178495	18.17	2705	3050	2705	3620	1950	2785	2918.30	0.35	0	52423	3651	3217	2961	2527	2271	3090	2400	161	835	500	1720	5	1	32110082	978	-22.23	1.52	12	0.56	-137.00	1999.00	5810	20240220	-47.59	2705	20240806	12.57	5810	-47.59	20240220	2705	12.57	20240806	5810	-47.59	20240220	2705	12.57	20240806	3.56	N	039860	500	160 억		113188	N	N	0	N	00	N
145	20240806	090416	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2865	80	2	2.87	116765390	42534	4.33	2705	2865	2705	3620	1950	2785	2741.68	0.35	0	437	3651	3217	2961	2527	2271	3090	2400	161	835	500	1720	5	1	32110082	920	-20.91	1.43	12	0.13	-137.00	1999.00	5810	20240220	-50.69	2705	20240806	5.91	5810	-50.69	20240220	2705	5.91	20240806	5810	-50.69	20240220	2705	5.91	20240806	3.56	N	039860	500	160 억		113188	N	N	0	N	00	N
146	20240805	160409	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2785	-630	5	-18.45	2961537490	971109	21.71	3395	3395	2705	4435	2395	3415	3049.84	0.70	0	-111374	3931	3672	3466	3207	3001	3802	3337	161	1020	500	2110	5	1	32110082	894	-20.33	1.39	12	3.02	-137.00	1999.00	5810	20240220	-52.07	2705	20240805	2.96	5810	-52.07	20240220	2705	2.96	20240805	5810	-52.07	20240220	2705	2.96	20240805	3.57	N	039860	500	160 억		224527	N	N	0	N	00	N
147	20240805	150415	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2810	-605	5	-17.72	2811921530	917703	20.51	3395	3395	2705	4435	2395	3415	3064.09	0.70	0	-116747	3931	3672	3466	3207	3001	3802	3337	161	1020	500	2110	5	1	32110082	902	-20.51	1.41	12	2.86	-137.00	1999.00	5810	20240220	-51.64	2705	20240805	3.88	5810	-51.64	20240220	2705	3.88	20240805	5810	-51.64	20240220	2705	3.88	20240805	3.57	N	039860	500	160 억		224527	N	N	0	N	00	N
148	20240805	140417	58	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2930	-485	5	-14.20	2399886940	770627	17.22	3395	3395	2930	4435	2395	3415	3114.20	0.70	0	-157108	3931	3672	3466	3207	3001	3802	3337	161	1020	500	2110	5	1	32110082	941	-21.39	1.47	12	2.40	-137.00	1999.00	5810	20240220	-49.57	2930	20240805	0.00	5810	-49.57	20240220	2930	0.00	20240805	5810	-49.57	20240220	2930	0.00	20240805	3.57	N	039860	500	160 억		224527	N	N	0	N	00	N
149	20240805	130415	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2985	-430	5	-12.59	2217657890	709038	15.85	3395	3395	2965	4435	2395	3415	3127.70	0.70	0	-135062	3931	3672	3466	3207	3001	3802	3337	161	1020	500	2110	5	1	32110082	958	-21.79	1.49	12	2.21	-137.00	1999.00	5810	20240220	-48.62	2965	20240805	0.67	5810	-48.62	20240220	2965	0.67	20240805	5810	-48.62	20240220	2965	0.67	20240805	3.57	N	039860	500	160 억		224527	N	N	0	N	00	N
150	20240805	120413	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3000	-415	5	-12.15	2062155840	656933	14.68	3395	3395	2965	4435	2395	3415	3139.07	0.70	0	-125339	3931	3672	3466	3207	3001	3802	3337	161	1020	500	2110	5	1	32110082	963	-21.90	1.50	12	2.05	-137.00	1999.00	5810	20240220	-48.36	2965	20240805	1.18	5810	-48.36	20240220	2965	1.18	20240805	5810	-48.36	20240220	2965	1.18	20240805	3.57	N	039860	500	160 억		224527	N	N	0	N	00	N
151	20240805	110418	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3110	-305	5	-8.93	1487984705	467215	10.44	3395	3395	3080	4435	2395	3415	3184.80	0.70	0	-109099	3931	3672	3466	3207	3001	3802	3337	161	1020	500	2110	5	1	32110082	999	-22.70	1.56	12	1.46	-137.00	1999.00	5810	20240220	-46.47	3080	20240805	0.97	5810	-46.47	20240220	3080	0.97	20240805	5810	-46.47	20240220	3080	0.97	20240805	3.57	N	039860	500	160 억		224527	N	N	0	N	00	N
152	20240805	100412	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3110	-305	5	-8.93	1121891875	349456	7.81	3395	3395	3105	4435	2395	3415	3210.39	0.70	0	-71946	3931	3672	3466	3207	3001	3802	3337	161	1020	500	2110	5	1	32110082	999	-22.70	1.56	12	1.09	-137.00	1999.00	5810	20240220	-46.47	3105	20240805	0.16	5810	-46.47	20240220	3105	0.16	20240805	5810	-46.47	20240220	3105	0.16	20240805	3.57	N	039860	500	160 억		224527	N	N	0	N	00	N
153	20240805	090410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3280	-135	5	-3.95	204398105	61432	1.37	3395	3395	3270	4435	2395	3415	3327.22	0.70	0	3347	3931	3672	3466	3207	3001	3802	3337	161	1020	500	2110	5	1	32110082	1053	-23.94	1.64	12	0.19	-137.00	1999.00	5810	20240220	-43.55	3120	20240722	5.13	5810	-43.55	20240220	3120	5.13	20240722	5810	-43.55	20240220	3120	5.13	20240722	3.57	N	039860	500	160 억		224527	N	N	0	N	00	N
154	20240802	160406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3415	80	2	2.40	15606627835	4429177	8911.47	3270	3725	3260	4335	2335	3335	3523.87	1.15	0	-143247	3395	3365	3325	3295	3255	3380	3310	161	1000	500	2060	5	1	32110082	1097	-24.93	1.71	12	13.79	-137.00	1999.00	5810	20240220	-41.22	3120	20240722	9.46	5810	-41.22	20240220	3120	9.46	20240722	5810	-41.22	20240220	3120	9.46	20240722	3.62	N	039860	500	160 억		367706	N	N	0	N	00	N
155	20240802	150406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3420	85	2	2.55	15025662530	4259011	8569.09	3270	3725	3260	4335	2335	3335	3527.97	1.15	0	-171559	3395	3365	3325	3295	3255	3380	3310	161	1000	500	2060	5	1	32110082	1098	-24.96	1.71	12	13.26	-137.00	1999.00	5810	20240220	-41.14	3120	20240722	9.62	5810	-41.14	20240220	3120	9.62	20240722	5810	-41.14	20240220	3120	9.62	20240722	3.62	N	039860	500	160 억		367706	N	N	0	N	00	N
156	20240802	140409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3360	25	2	0.75	12474947020	3526699	7095.69	3270	3725	3260	4335	2335	3335	3537.29	1.15	0	-143473	3395	3365	3325	3295	3255	3380	3310	161	1000	500	2060	5	1	32110082	1079	-24.53	1.68	12	10.98	-137.00	1999.00	5810	20240220	-42.17	3120	20240722	7.69	5810	-42.17	20240220	3120	7.69	20240722	5810	-42.17	20240220	3120	7.69	20240722	3.62	N	039860	500	160 억		367706	N	N	0	N	00	N
157	20240802	130409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	115	2	3.45	10642309855	2985889	6007.58	3270	3725	3260	4335	2335	3335	3564.20	1.15	0	-175423	3395	3365	3325	3295	3255	3380	3310	161	1000	500	2060	5	1	32110082	1108	-25.18	1.73	12	9.30	-137.00	1999.00	5810	20240220	-40.62	3120	20240722	10.58	5810	-40.62	20240220	3120	10.58	20240722	5810	-40.62	20240220	3120	10.58	20240722	3.62	N	039860	500	160 억		367706	N	N	0	N	00	N
158	20240802	120408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	190	2	5.70	9937227065	2783443	5600.26	3270	3725	3260	4335	2335	3335	3570.12	1.15	0	-203176	3395	3365	3325	3295	3255	3380	3310	161	1000	500	2060	5	1	32110082	1132	-25.73	1.76	12	8.67	-137.00	1999.00	5810	20240220	-39.33	3120	20240722	12.98	5810	-39.33	20240220	3120	12.98	20240722	5810	-39.33	20240220	3120	12.98	20240722	3.62	N	039860	500	160 억		367706	N	N	0	N	00	N
159	20240802	110408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	145	2	4.35	3566552915	1017554	2047.31	3270	3630	3260	4335	2335	3335	3505.03	1.15	0	-211462	3395	3365	3325	3295	3255	3380	3310	161	1000	500	2060	5	1	32110082	1117	-25.40	1.74	12	3.17	-137.00	1999.00	5810	20240220	-40.10	3120	20240722	11.54	5810	-40.10	20240220	3120	11.54	20240722	5810	-40.10	20240220	3120	11.54	20240722	3.62	N	039860	500	160 억		367706	N	N	0	N	00	N
160	20240802	100406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3435	100	2	3.00	353378820	104820	210.90	3270	3435	3260	4335	2335	3335	3371.29	1.15	0	-31494	3395	3365	3325	3295	3255	3380	3310	161	1000	500	2060	5	1	32110082	1103	-25.07	1.72	12	0.33	-137.00	1999.00	5810	20240220	-40.88	3120	20240722	10.10	5810	-40.88	20240220	3120	10.10	20240722	5810	-40.88	20240220	3120	10.10	20240722	3.62	N	039860	500	160 억		367706	N	N	0	N	00	N
161	20240802	090411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3295	-40	5	-1.20	6071220	1856	3.73	3270	3300	3270	4335	2335	3335	3271.13	1.15	0	-7	3395	3365	3325	3295	3255	3380	3310	161	1000	500	2060	5	1	32110082	1058	-24.05	1.65	12	0.01	-137.00	1999.00	5810	20240220	-43.29	3120	20240722	5.61	5810	-43.29	20240220	3120	5.61	20240722	5810	-43.29	20240220	3120	5.61	20240722	3.62	N	039860	500	160 억		367706	N	N	0	N	00	N
162	20240801	160406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3335	50	2	1.52	164993705	49598	66.34	3285	3355	3285	4270	2300	3285	3326.62	1.07	0	23553	3348	3316	3268	3236	3188	3332	3252	161	985	500	2030	5	1	32110082	1071	-24.34	1.67	12	0.15	-137.00	1999.00	5810	20240220	-42.60	3120	20240722	6.89	5810	-42.60	20240220	3120	6.89	20240722	5810	-42.60	20240220	3120	6.89	20240722	3.63	N	039860	500	160 억		344271	N	N	319	N	00	N
163	20240801	150415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3320	35	2	1.07	152928415	45972	61.49	3285	3355	3285	4270	2300	3285	3326.56	1.07	0	24243	3348	3316	3268	3236	3188	3332	3252	161	985	500	2030	5	1	32110082	1066	-24.23	1.66	12	0.14	-137.00	1999.00	5810	20240220	-42.86	3120	20240722	6.41	5810	-42.86	20240220	3120	6.41	20240722	5810	-42.86	20240220	3120	6.41	20240722	3.63	N	039860	500	160 억		344271	N	N	319	N	00	N
164	20240801	140412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3310	25	2	0.76	142285165	42764	57.20	3285	3355	3285	4270	2300	3285	3327.22	1.07	0	23602	3348	3316	3268	3236	3188	3332	3252	161	985	500	2030	5	1	32110082	1063	-24.16	1.66	12	0.13	-137.00	1999.00	5810	20240220	-43.03	3120	20240722	6.09	5810	-43.03	20240220	3120	6.09	20240722	5810	-43.03	20240220	3120	6.09	20240722	3.63	N	039860	500	160 억		344271	N	N	319	N	00	N
165	20240801	130407	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3320	35	2	1.07	126447425	38000	50.83	3285	3355	3285	4270	2300	3285	3327.56	1.07	0	22926	3348	3316	3268	3236	3188	3332	3252	161	985	500	2030	5	1	32110082	1066	-24.23	1.66	12	0.12	-137.00	1999.00	5810	20240220	-42.86	3120	20240722	6.41	5810	-42.86	20240220	3120	6.41	20240722	5810	-42.86	20240220	3120	6.41	20240722	3.63	N	039860	500	160 억		344271	N	N	319	N	00	N
166	20240801	120409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3340	55	2	1.67	119179695	35812	47.90	3285	3355	3285	4270	2300	3285	3327.93	1.07	0	21330	3348	3316	3268	3236	3188	3332	3252	161	985	500	2030	5	1	32110082	1072	-24.38	1.67	12	0.11	-137.00	1999.00	5810	20240220	-42.51	3120	20240722	7.05	5810	-42.51	20240220	3120	7.05	20240722	5810	-42.51	20240220	3120	7.05	20240722	3.63	N	039860	500	160 억		344271	N	N	319	N	00	N
167	20240801	110411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3315	30	2	0.91	93308915	28057	37.53	3285	3350	3285	4270	2300	3285	3325.69	1.07	0	18381	3348	3316	3268	3236	3188	3332	3252	161	985	500	2030	5	1	32110082	1064	-24.20	1.66	12	0.09	-137.00	1999.00	5810	20240220	-42.94	3120	20240722	6.25	5810	-42.94	20240220	3120	6.25	20240722	5810	-42.94	20240220	3120	6.25	20240722	3.63	N	039860	500	160 억		344271	N	N	319	N	00	N
168	20240801	100408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3320	35	2	1.07	70953775	21310	28.50	3285	3350	3285	4270	2300	3285	3329.60	1.07	0	16311	3348	3316	3268	3236	3188	3332	3252	161	985	500	2030	5	1	32110082	1066	-24.23	1.66	12	0.07	-137.00	1999.00	5810	20240220	-42.86	3120	20240722	6.41	5810	-42.86	20240220	3120	6.41	20240722	5810	-42.86	20240220	3120	6.41	20240722	3.63	N	039860	500	160 억		344271	N	N	319	N	00	N
169	20240801	090401	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3305	20	2	0.61	1005420	305	0.41	3285	3310	3285	4270	2300	3285	3296.46	1.07	0	190	3348	3316	3268	3236	3188	3332	3252	161	985	500	2030	5	1	32110082	1061	-24.12	1.65	12	0.00	-137.00	1999.00	5810	20240220	-43.12	3120	20240722	5.93	5810	-43.12	20240220	3120	5.93	20240722	5810	-43.12	20240220	3120	5.93	20240722	3.63	N	039860	500	160 억		344271	N	N	319	N	00	N