KissMeData/445680/price/prices-20240901.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	20240930	161322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18500	-630	5	-3.29	2105735810	113040	54.73	18950	19100	18380	24850	13400	19130	18628.35	15.44	0	-1991	20276	19702	19236	18662	18196	19470	18430	80	5720	500	13390	10	1	16066788	2972	-26.39	5.61	12	0.70	-701.00	3296.00	34459	20240503	-46.31	11453	20231110	61.53	34459	-46.31	20240503	14854	24.55	20240206	68900	-73.15	20240503	18080	2.32	20240909	1.01	N	445680	500	80 억		2480464	N	N	104	N	00	N
3	20240930	151341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18570	-560	5	-2.93	2024543270	108652	52.60	18950	19100	18380	24850	13400	19130	18633.27	15.44	0	-1013	20276	19702	19236	18662	18196	19470	18430	80	5720	500	13390	10	1	16066788	2984	-26.49	5.63	12	0.68	-701.00	3296.00	34459	20240503	-46.11	11453	20231110	62.14	34459	-46.11	20240503	14854	25.02	20240206	68900	-73.05	20240503	18080	2.71	20240909	1.01	N	445680	500	80 억		2480464	N	N	109	N	00	N
4	20240930	141341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18690	-440	5	-2.30	1870921590	100362	48.59	18950	19100	18380	24850	13400	19130	18641.72	15.44	0	2227	20276	19702	19236	18662	18196	19470	18430	80	5720	500	13390	10	1	16066788	3003	-26.66	5.67	12	0.62	-701.00	3296.00	34459	20240503	-45.76	11453	20231110	63.19	34459	-45.76	20240503	14854	25.82	20240206	68900	-72.87	20240503	18080	3.37	20240909	1.01	N	445680	500	80 억		2480464	N	N	109	N	00	N
5	20240930	131333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18800	-330	5	-1.73	1735839710	93132	45.09	18950	19100	18380	24850	13400	19130	18638.47	15.44	0	3665	20276	19702	19236	18662	18196	19470	18430	80	5720	500	13390	10	1	16066788	3021	-26.82	5.70	12	0.58	-701.00	3296.00	34459	20240503	-45.44	11453	20231110	64.15	34459	-45.44	20240503	14854	26.57	20240206	68900	-72.71	20240503	18080	3.98	20240909	1.01	N	445680	500	80 억		2480464	N	N	109	N	00	N
6	20240930	121330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18640	-490	5	-2.56	1599112110	85825	41.55	18950	19100	18380	24850	13400	19130	18632.22	15.44	0	1425	20276	19702	19236	18662	18196	19470	18430	80	5720	500	13390	10	1	16066788	2995	-26.59	5.66	12	0.53	-701.00	3296.00	34459	20240503	-45.91	11453	20231110	62.75	34459	-45.91	20240503	14854	25.49	20240206	68900	-72.95	20240503	18080	3.10	20240909	1.01	N	445680	500	80 억		2480464	N	N	109	N	00	N
7	20240930	111327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18440	-690	5	-3.61	1436665010	77051	37.30	18950	19100	18380	24850	13400	19130	18645.62	15.44	0	-693	20276	19702	19236	18662	18196	19470	18430	80	5720	500	13390	10	1	16066788	2963	-26.31	5.59	12	0.48	-701.00	3296.00	34459	20240503	-46.49	11453	20231110	61.01	34459	-46.49	20240503	14854	24.14	20240206	68900	-73.24	20240503	18080	1.99	20240909	1.01	N	445680	500	80 억		2480464	N	N	109	N	00	N
8	20240930	101327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18490	-640	5	-3.35	1232644970	65984	31.95	18950	19100	18380	24850	13400	19130	18680.95	15.44	0	1266	20276	19702	19236	18662	18196	19470	18430	80	5720	500	13390	10	1	16066788	2971	-26.38	5.61	12	0.41	-701.00	3296.00	34459	20240503	-46.34	11453	20231110	61.44	34459	-46.34	20240503	14854	24.48	20240206	68900	-73.16	20240503	18080	2.27	20240909	1.01	N	445680	500	80 억		2480464	N	N	109	N	00	N
9	20240930	091228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18980	-150	5	-0.78	307414330	16290	7.89	18950	19100	18600	24850	13400	19130	18871.30	15.44	0	2053	20276	19702	19236	18662	18196	19470	18430	80	5720	500	13390	10	1	16066788	3049	-27.08	5.76	12	0.10	-701.00	3296.00	34459	20240503	-44.92	11453	20231110	65.72	34459	-44.92	20240503	14854	27.78	20240206	68900	-72.45	20240503	18080	4.98	20240909	1.01	N	445680	500	80 억		2480464	N	N	109	N	00	N
10	20240927	161328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19130	-500	5	-2.55	3868090560	202882	212.66	19780	19810	18770	25500	13750	19630	19065.72	15.45	0	-1220	20156	19892	19666	19402	19176	19780	19290	80	5870	500	13740	10	1	16066788	3074	-27.29	5.80	12	1.26	-701.00	3296.00	34459	20240503	-44.48	11453	20231110	67.03	34459	-44.48	20240503	14854	28.79	20240206	68900	-72.24	20240503	18080	5.81	20240909	1.02	N	445680	500	80 억		2481624	N	N	109	N	00	N
11	20240927	151338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19180	-450	5	-2.29	3777630450	198156	207.71	19780	19810	18770	25500	13750	19630	19063.92	15.45	0	-1651	20156	19892	19666	19402	19176	19780	19290	80	5870	500	13740	10	1	16066788	3082	-27.36	5.82	12	1.23	-701.00	3296.00	34459	20240503	-44.34	11453	20231110	67.47	34459	-44.34	20240503	14854	29.12	20240206	68900	-72.16	20240503	18080	6.08	20240909	1.02	N	445680	500	80 억		2481624	N	N	91	N	00	N
12	20240927	141348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18940	-690	5	-3.52	3339670640	175226	183.67	19780	19810	18770	25500	13750	19630	19059.22	15.45	0	-17038	20156	19892	19666	19402	19176	19780	19290	80	5870	500	13740	10	1	16066788	3043	-27.02	5.75	12	1.09	-701.00	3296.00	34459	20240503	-45.04	11453	20231110	65.37	34459	-45.04	20240503	14854	27.51	20240206	68900	-72.51	20240503	18080	4.76	20240909	1.02	N	445680	500	80 억		2481624	N	N	91	N	00	N
13	20240927	131332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18820	-810	5	-4.13	2934241340	153740	161.15	19780	19810	18770	25500	13750	19630	19085.73	15.45	0	-13968	20156	19892	19666	19402	19176	19780	19290	80	5870	500	13740	10	1	16066788	3024	-26.85	5.71	12	0.96	-701.00	3296.00	34459	20240503	-45.38	11453	20231110	64.32	34459	-45.38	20240503	14854	26.70	20240206	68900	-72.69	20240503	18080	4.09	20240909	1.02	N	445680	500	80 억		2481624	N	N	91	N	00	N
14	20240927	121329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18900	-730	5	-3.72	2428983710	126892	133.01	19780	19810	18850	25500	13750	19630	19142.13	15.45	0	-7996	20156	19892	19666	19402	19176	19780	19290	80	5870	500	13740	10	1	16066788	3037	-26.96	5.73	12	0.79	-701.00	3296.00	34459	20240503	-45.15	11453	20231110	65.02	34459	-45.15	20240503	14854	27.24	20240206	68900	-72.57	20240503	18080	4.54	20240909	1.02	N	445680	500	80 억		2481624	N	N	91	N	00	N
15	20240927	111329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19010	-620	5	-3.16	1996814000	104145	109.17	19780	19810	18850	25500	13750	19630	19173.40	15.45	0	-6083	20156	19892	19666	19402	19176	19780	19290	80	5870	500	13740	10	1	16066788	3054	-27.12	5.77	12	0.65	-701.00	3296.00	34459	20240503	-44.83	11453	20231110	65.98	34459	-44.83	20240503	14854	27.98	20240206	68900	-72.41	20240503	18080	5.14	20240909	1.02	N	445680	500	80 억		2481624	N	N	91	N	00	N
16	20240927	101331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19070	-560	5	-2.85	1425547230	74036	77.61	19780	19810	19010	25500	13750	19630	19254.78	15.45	0	-2681	20156	19892	19666	19402	19176	19780	19290	80	5870	500	13740	10	1	16066788	3064	-27.20	5.79	12	0.46	-701.00	3296.00	34459	20240503	-44.66	11453	20231110	66.51	34459	-44.66	20240503	14854	28.38	20240206	68900	-72.32	20240503	18080	5.48	20240909	1.02	N	445680	500	80 억		2481624	N	N	91	N	00	N
17	20240927	091337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19340	-290	5	-1.48	395423660	20348	21.33	19780	19810	19260	25500	13750	19630	19433.04	15.45	0	-4562	20156	19892	19666	19402	19176	19780	19290	80	5870	500	13740	10	1	16066788	3107	-27.59	5.87	12	0.13	-701.00	3296.00	34459	20240503	-43.88	11453	20231110	68.86	34459	-43.88	20240503	14854	30.20	20240206	68900	-71.93	20240503	18080	6.97	20240909	1.02	N	445680	500	80 억		2481624	N	N	91	N	00	N
18	20240926	161311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19630	0	3	0.00	1868461850	94871	53.71	19900	19930	19440	25500	13750	19630	19694.87	15.37	0	11084	21236	20432	19896	19092	18556	20165	18825	80	5870	500	13740	10	1	16066788	3154	-28.00	5.96	12	0.59	-701.00	3296.00	34459	20240503	-43.03	11453	20231110	71.40	34459	-43.03	20240503	14854	32.15	20240206	68900	-71.51	20240503	18080	8.57	20240909	1.03	N	445680	500	80 억		2469969	N	N	91	N	00	N
19	20240926	151320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19700	70	2	0.36	1606947470	81563	46.18	19900	19930	19440	25500	13750	19630	19701.93	15.37	0	8238	21236	20432	19896	19092	18556	20165	18825	80	5870	500	13740	10	1	16066788	3165	-28.10	5.98	12	0.51	-701.00	3296.00	34459	20240503	-42.83	11453	20231110	72.01	34459	-42.83	20240503	14854	32.62	20240206	68900	-71.41	20240503	18080	8.96	20240909	1.03	N	445680	500	80 억		2469969	N	N	75	N	00	N
20	20240926	141327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19800	170	2	0.87	1237177430	62904	35.61	19900	19930	19440	25500	13750	19630	19667.72	15.37	0	-1160	21236	20432	19896	19092	18556	20165	18825	80	5870	500	13740	10	1	16066788	3181	-28.25	6.01	12	0.39	-701.00	3296.00	34459	20240503	-42.54	11453	20231110	72.88	34459	-42.54	20240503	14854	33.30	20240206	68900	-71.26	20240503	18080	9.51	20240909	1.03	N	445680	500	80 억		2469969	N	N	75	N	00	N
21	20240926	131302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19810	180	2	0.92	1031002440	52453	29.70	19900	19930	19440	25500	13750	19630	19655.75	15.37	0	-914	21236	20432	19896	19092	18556	20165	18825	80	5870	500	13740	10	1	16066788	3183	-28.26	6.01	12	0.33	-701.00	3296.00	34459	20240503	-42.51	11453	20231110	72.97	34459	-42.51	20240503	14854	33.36	20240206	68900	-71.25	20240503	18080	9.57	20240909	1.03	N	445680	500	80 억		2469969	N	N	75	N	00	N
22	20240926	121326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19640	10	2	0.05	944626640	48083	27.22	19900	19930	19440	25500	13750	19630	19645.76	15.37	0	-93	21236	20432	19896	19092	18556	20165	18825	80	5870	500	13740	10	1	16066788	3156	-28.02	5.96	12	0.30	-701.00	3296.00	34459	20240503	-43.00	11453	20231110	71.48	34459	-43.00	20240503	14854	32.22	20240206	68900	-71.49	20240503	18080	8.63	20240909	1.03	N	445680	500	80 억		2469969	N	N	75	N	00	N
23	20240926	111325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19630	0	3	0.00	818391850	41666	23.59	19900	19930	19440	25500	13750	19630	19641.72	15.37	0	-654	21236	20432	19896	19092	18556	20165	18825	80	5870	500	13740	10	1	16066788	3154	-28.00	5.96	12	0.26	-701.00	3296.00	34459	20240503	-43.03	11453	20231110	71.40	34459	-43.03	20240503	14854	32.15	20240206	68900	-71.51	20240503	18080	8.57	20240909	1.03	N	445680	500	80 억		2469969	N	N	75	N	00	N
24	20240926	101328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19700	70	2	0.36	650474740	33141	18.76	19900	19930	19440	25500	13750	19630	19627.49	15.37	0	580	21236	20432	19896	19092	18556	20165	18825	80	5870	500	13740	10	1	16066788	3165	-28.10	5.98	12	0.21	-701.00	3296.00	34459	20240503	-42.83	11453	20231110	72.01	34459	-42.83	20240503	14854	32.62	20240206	68900	-71.41	20240503	18080	8.96	20240909	1.03	N	445680	500	80 억		2469969	N	N	75	N	00	N
25	20240926	091323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19750	120	2	0.61	148321630	7489	4.24	19900	19930	19690	25500	13750	19630	19805.66	15.37	0	227	21236	20432	19896	19092	18556	20165	18825	80	5870	500	13740	10	1	16066788	3173	-28.17	5.99	12	0.05	-701.00	3296.00	34459	20240503	-42.69	11453	20231110	72.44	34459	-42.69	20240503	14854	32.96	20240206	68900	-71.34	20240503	18080	9.24	20240909	1.03	N	445680	500	80 억		2469969	N	N	75	N	00	N
26	20240925	161307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19630	-820	5	-4.01	3499554240	175096	184.70	20400	20700	19360	26550	14350	20450	19986.67	15.49	0	-18210	21756	21102	20546	19892	19336	21430	20220	80	6100	500	14310	10	1	16066788	3154	-28.00	5.96	12	1.09	-701.00	3296.00	34459	20240503	-43.03	11453	20231110	71.40	34459	-43.03	20240503	14854	32.15	20240206	68900	-71.51	20240503	18080	8.57	20240909	0.99	N	445680	500	80 억		2488241	N	N	75	N	00	N
27	20240925	151320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19550	-900	5	-4.40	3405861600	170320	179.66	20400	20700	19360	26550	14350	20450	19996.84	15.49	0	-16247	21756	21102	20546	19892	19336	21430	20220	80	6100	500	14310	10	1	16066788	3141	-27.89	5.93	12	1.06	-701.00	3296.00	34459	20240503	-43.27	11453	20231110	70.70	34459	-43.27	20240503	14854	31.61	20240206	68900	-71.63	20240503	18080	8.13	20240909	0.99	N	445680	500	80 억		2488241	N	N	744	N	00	N
28	20240925	141321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19920	-530	5	-2.59	2334822220	115797	122.15	20400	20700	19840	26550	14350	20450	20163.06	15.49	0	-3699	21756	21102	20546	19892	19336	21430	20220	80	6100	500	14310	10	1	16066788	3201	-28.42	6.04	12	0.72	-701.00	3296.00	34459	20240503	-42.19	11453	20231110	73.93	34459	-42.19	20240503	14854	34.11	20240206	68900	-71.09	20240503	18080	10.18	20240909	0.99	N	445680	500	80 억		2488241	N	N	744	N	00	N
29	20240925	131313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20050	-400	5	-1.96	1687849590	83342	87.91	20400	20700	19990	26550	14350	20450	20252.09	15.49	0	8079	21756	21102	20546	19892	19336	21430	20220	80	6100	500	14310	50	1	16066788	3221	-28.60	6.08	12	0.52	-701.00	3296.00	34459	20240503	-41.81	11453	20231110	75.06	34459	-41.81	20240503	14854	34.98	20240206	68900	-70.90	20240503	18080	10.90	20240909	0.99	N	445680	500	80 억		2488241	N	N	744	N	00	N
30	20240925	121321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20050	-400	5	-1.96	1466442540	72305	76.27	20400	20700	19990	26550	14350	20450	20281.34	15.49	0	8513	21756	21102	20546	19892	19336	21430	20220	80	6100	500	14310	50	1	16066788	3221	-28.60	6.08	12	0.45	-701.00	3296.00	34459	20240503	-41.81	11453	20231110	75.06	34459	-41.81	20240503	14854	34.98	20240206	68900	-70.90	20240503	18080	10.90	20240909	0.99	N	445680	500	80 억		2488241	N	N	744	N	00	N
31	20240925	111317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20150	-300	5	-1.47	1055489100	51844	54.69	20400	20700	20100	26550	14350	20450	20358.94	15.49	0	5453	21756	21102	20546	19892	19336	21430	20220	80	6100	500	14310	50	1	16066788	3237	-28.74	6.11	12	0.32	-701.00	3296.00	34459	20240503	-41.52	11453	20231110	75.94	34459	-41.52	20240503	14854	35.65	20240206	68900	-70.75	20240503	18080	11.45	20240909	0.99	N	445680	500	80 억		2488241	N	N	744	N	00	N
32	20240925	101313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20450	0	3	0.00	488165450	23788	25.09	20400	20700	20250	26550	14350	20450	20521.50	15.49	0	-2471	21756	21102	20546	19892	19336	21430	20220	80	6100	500	14310	50	1	16066788	3286	-29.17	6.20	12	0.15	-701.00	3296.00	34459	20240503	-40.65	11453	20231110	78.56	34459	-40.65	20240503	14854	37.67	20240206	68900	-70.32	20240503	18080	13.11	20240909	0.99	N	445680	500	80 억		2488241	N	N	744	N	00	N
33	20240925	091327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20650	200	2	0.98	125293750	6116	6.45	20400	20650	20250	26550	14350	20450	20486.22	15.49	0	138	21756	21102	20546	19892	19336	21430	20220	80	6100	500	14310	50	1	16066788	3318	-29.46	6.27	12	0.04	-701.00	3296.00	34459	20240503	-40.07	11453	20231110	80.30	34459	-40.07	20240503	14854	39.02	20240206	68900	-70.03	20240503	18080	14.21	20240909	0.99	N	445680	500	80 억		2488241	N	N	744	N	00	N
34	20240924	161309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20450	100	2	0.49	1922597170	93677	76.07	20350	21200	19990	26450	14250	20350	20523.72	15.45	0	6950	21256	20802	20396	19942	19536	20600	19740	80	6100	500	14240	50	1	16066788	3286	-29.17	6.20	12	0.58	-701.00	3296.00	34459	20240503	-40.65	11453	20231110	78.56	34459	-40.65	20240503	14854	37.67	20240206	68900	-70.32	20240503	18080	13.11	20240909	0.96	N	445680	500	80 억		2481536	N	N	744	N	00	N
35	20240924	151311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20500	150	2	0.74	1858535470	90549	73.53	20350	21200	19990	26450	14250	20350	20525.21	15.45	0	6455	21256	20802	20396	19942	19536	20600	19740	80	6100	500	14240	50	1	16066788	3294	-29.24	6.22	12	0.56	-701.00	3296.00	34459	20240503	-40.51	11453	20231110	78.99	34459	-40.51	20240503	14854	38.01	20240206	68900	-70.25	20240503	18080	13.38	20240909	0.96	N	445680	500	80 억		2481536	N	N	1436	N	00	N
36	20240924	141301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20650	300	2	1.47	1665149620	81116	65.87	20350	21200	19990	26450	14250	20350	20528.03	15.45	0	7911	21256	20802	20396	19942	19536	20600	19740	80	6100	500	14240	50	1	16066788	3318	-29.46	6.27	12	0.50	-701.00	3296.00	34459	20240503	-40.07	11453	20231110	80.30	34459	-40.07	20240503	14854	39.02	20240206	68900	-70.03	20240503	18080	14.21	20240909	0.96	N	445680	500	80 억		2481536	N	N	1436	N	00	N
37	20240924	131310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20550	200	2	0.98	1558582520	75932	61.66	20350	21200	19990	26450	14250	20350	20526.05	15.45	0	6821	21256	20802	20396	19942	19536	20600	19740	80	6100	500	14240	50	1	16066788	3302	-29.32	6.23	12	0.47	-701.00	3296.00	34459	20240503	-40.36	11453	20231110	79.43	34459	-40.36	20240503	14854	38.35	20240206	68900	-70.17	20240503	18080	13.66	20240909	0.96	N	445680	500	80 억		2481536	N	N	1436	N	00	N
38	20240924	121305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20550	200	2	0.98	1461374770	71204	57.82	20350	21200	19990	26450	14250	20350	20523.80	15.45	0	6214	21256	20802	20396	19942	19536	20600	19740	80	6100	500	14240	50	1	16066788	3302	-29.32	6.23	12	0.44	-701.00	3296.00	34459	20240503	-40.36	11453	20231110	79.43	34459	-40.36	20240503	14854	38.35	20240206	68900	-70.17	20240503	18080	13.66	20240909	0.96	N	445680	500	80 억		2481536	N	N	1436	N	00	N
39	20240924	111313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20450	100	2	0.49	1388911720	67680	54.96	20350	21200	19990	26450	14250	20350	20521.77	15.45	0	6082	21256	20802	20396	19942	19536	20600	19740	80	6100	500	14240	50	1	16066788	3286	-29.17	6.20	12	0.42	-701.00	3296.00	34459	20240503	-40.65	11453	20231110	78.56	34459	-40.65	20240503	14854	37.67	20240206	68900	-70.32	20240503	18080	13.11	20240909	0.96	N	445680	500	80 억		2481536	N	N	1436	N	00	N
40	20240924	101311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20550	200	2	0.98	1186805520	57878	47.00	20350	21200	19990	26450	14250	20350	20505.32	15.45	0	5587	21256	20802	20396	19942	19536	20600	19740	80	6100	500	14240	50	1	16066788	3302	-29.32	6.23	12	0.36	-701.00	3296.00	34459	20240503	-40.36	11453	20231110	79.43	34459	-40.36	20240503	14854	38.35	20240206	68900	-70.17	20240503	18080	13.66	20240909	0.96	N	445680	500	80 억		2481536	N	N	1436	N	00	N
41	20240924	091313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20250	-100	5	-0.49	223732200	10982	8.92	20350	20550	20250	26450	14250	20350	20372.65	15.45	0	-2739	21256	20802	20396	19942	19536	20600	19740	80	6100	500	14240	50	1	16066788	3254	-28.89	6.14	12	0.07	-701.00	3296.00	34459	20240503	-41.23	11453	20231110	76.81	34459	-41.23	20240503	14854	36.33	20240206	68900	-70.61	20240503	18080	12.00	20240909	0.96	N	445680	500	80 억		2481536	N	N	1436	N	00	N
42	20240923	161304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20350	-150	5	-0.73	2496458770	122713	70.59	20600	20850	19990	26650	14350	20500	20343.87	15.42	0	3211	21160	20830	20370	20040	19580	20600	19810	80	6150	500	14350	50	1	16066788	3270	-29.03	6.17	12	0.76	-701.00	3296.00	34459	20240503	-40.94	11453	20231110	77.68	34459	-40.94	20240503	14854	37.00	20240206	68900	-70.46	20240503	18080	12.56	20240909	0.94	N	445680	500	80 억		2478091	N	N	1353	N	00	N
43	20240923	151309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20500	0	3	0.00	2386703520	117326	67.49	20600	20850	19990	26650	14350	20500	20342.49	15.42	0	3194	21160	20830	20370	20040	19580	20600	19810	80	6150	500	14350	50	1	16066788	3294	-29.24	6.22	12	0.73	-701.00	3296.00	34459	20240503	-40.51	11453	20231110	78.99	34459	-40.51	20240503	14854	38.01	20240206	68900	-70.25	20240503	18080	13.38	20240909	0.94	N	445680	500	80 억		2478091	N	N	2198	N	00	N
44	20240923	141315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20600	100	2	0.49	2229243570	109631	63.07	20600	20850	19990	26650	14350	20500	20334.06	15.42	0	4177	21160	20830	20370	20040	19580	20600	19810	80	6150	500	14350	50	1	16066788	3310	-29.39	6.25	12	0.68	-701.00	3296.00	34459	20240503	-40.22	11453	20231110	79.87	34459	-40.22	20240503	14854	38.68	20240206	68900	-70.10	20240503	18080	13.94	20240909	0.94	N	445680	500	80 억		2478091	N	N	2198	N	00	N
45	20240923	131311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20700	200	2	0.98	1706709770	84242	48.46	20600	20750	19990	26650	14350	20500	20259.60	15.42	0	2885	21160	20830	20370	20040	19580	20600	19810	80	6150	500	14350	50	1	16066788	3326	-29.53	6.28	12	0.52	-701.00	3296.00	34459	20240503	-39.93	11453	20231110	80.74	34459	-39.93	20240503	14854	39.36	20240206	68900	-69.96	20240503	18080	14.49	20240909	0.94	N	445680	500	80 억		2478091	N	N	2198	N	00	N
46	20240923	121311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20250	-250	5	-1.22	1226434020	60877	35.02	20600	20600	19990	26650	14350	20500	20146.09	15.42	0	1608	21160	20830	20370	20040	19580	20600	19810	80	6150	500	14350	50	1	16066788	3254	-28.89	6.14	12	0.38	-701.00	3296.00	34459	20240503	-41.23	11453	20231110	76.81	34459	-41.23	20240503	14854	36.33	20240206	68900	-70.61	20240503	18080	12.00	20240909	0.94	N	445680	500	80 억		2478091	N	N	2198	N	00	N
47	20240923	111309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20200	-300	5	-1.46	1093751420	54310	31.24	20600	20600	19990	26650	14350	20500	20139.04	15.42	0	620	21160	20830	20370	20040	19580	20600	19810	80	6150	500	14350	50	1	16066788	3245	-28.82	6.13	12	0.34	-701.00	3296.00	34459	20240503	-41.38	11453	20231110	76.37	34459	-41.38	20240503	14854	35.99	20240206	68900	-70.68	20240503	18080	11.73	20240909	0.94	N	445680	500	80 억		2478091	N	N	2198	N	00	N
48	20240923	101308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20050	-450	5	-2.20	803456870	39882	22.94	20600	20600	19990	26650	14350	20500	20145.84	15.42	0	-2860	21160	20830	20370	20040	19580	20600	19810	80	6150	500	14350	50	1	16066788	3221	-28.60	6.08	12	0.25	-701.00	3296.00	34459	20240503	-41.81	11453	20231110	75.06	34459	-41.81	20240503	14854	34.98	20240206	68900	-70.90	20240503	18080	10.90	20240909	0.94	N	445680	500	80 억		2478091	N	N	2198	N	00	N
49	20240923	091309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20100	-400	5	-1.95	231786750	11470	6.60	20600	20600	20050	26650	14350	20500	20208.06	15.42	0	-4913	21160	20830	20370	20040	19580	20600	19810	80	6150	500	14350	50	1	16066788	3229	-28.67	6.10	12	0.07	-701.00	3296.00	34459	20240503	-41.67	11453	20231110	75.50	34459	-41.67	20240503	14854	35.32	20240206	68900	-70.83	20240503	18080	11.17	20240909	0.94	N	445680	500	80 억		2478091	N	N	2198	N	00	N
50	20240913	161202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20100	320	2	1.62	2274409210	114076	72.67	19950	20350	19400	25700	13850	19780	19937.67	15.66	0	-3915	20426	20102	19626	19302	18826	20265	19465	80	5920	500	13840	50	1	16066788	3229	-28.67	6.10	12	0.71	-701.00	3296.00	37260	20230907	-46.05	11453	20231110	75.50	34459	-41.67	20240503	14854	35.32	20240206	68900	-70.83	20240503	18080	11.17	20240909	0.90	N	445680	500	80 억		2515442	N	N	1155	N	00	N
51	20240913	151214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19850	70	2	0.35	2162066340	108459	69.09	19950	20350	19400	25700	13850	19780	19934.41	15.66	0	-6629	20426	20102	19626	19302	18826	20265	19465	80	5920	500	13840	10	1	16066788	3189	-28.32	6.02	12	0.68	-701.00	3296.00	37260	20230907	-46.73	11453	20231110	73.32	34459	-42.40	20240503	14854	33.63	20240206	68900	-71.19	20240503	18080	9.79	20240909	0.90	N	445680	500	80 억		2515442	N	N	1800	N	00	N
52	20240913	141214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20300	520	2	2.63	1807611350	90766	57.82	19950	20350	19400	25700	13850	19780	19915.07	15.66	0	-5692	20426	20102	19626	19302	18826	20265	19465	80	5920	500	13840	50	1	16066788	3262	-28.96	6.16	12	0.56	-701.00	3296.00	37260	20230907	-45.52	11453	20231110	77.25	34459	-41.09	20240503	14854	36.66	20240206	68900	-70.54	20240503	18080	12.28	20240909	0.90	N	445680	500	80 억		2515442	N	N	1800	N	00	N
53	20240913	131209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19910	130	2	0.66	1232831140	62184	39.61	19950	20100	19400	25700	13850	19780	19825.54	15.66	0	-17149	20426	20102	19626	19302	18826	20265	19465	80	5920	500	13840	10	1	16066788	3199	-28.40	6.04	12	0.39	-701.00	3296.00	37260	20230907	-46.56	11453	20231110	73.84	34459	-42.22	20240503	14854	34.04	20240206	68900	-71.10	20240503	18080	10.12	20240909	0.90	N	445680	500	80 억		2515442	N	N	1800	N	00	N
54	20240913	121211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19820	40	2	0.20	1133027870	57159	36.41	19950	20100	19400	25700	13850	19780	19822.39	15.66	0	-17249	20426	20102	19626	19302	18826	20265	19465	80	5920	500	13840	10	1	16066788	3184	-28.27	6.01	12	0.36	-701.00	3296.00	37260	20230907	-46.81	11453	20231110	73.06	34459	-42.48	20240503	14854	33.43	20240206	68900	-71.23	20240503	18080	9.62	20240909	0.90	N	445680	500	80 억		2515442	N	N	1800	N	00	N
55	20240913	111214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19780	0	3	0.00	1006043000	50756	32.33	19950	20100	19400	25700	13850	19780	19821.16	15.66	0	-17068	20426	20102	19626	19302	18826	20265	19465	80	5920	500	13840	10	1	16066788	3178	-28.22	6.00	12	0.32	-701.00	3296.00	37260	20230907	-46.91	11453	20231110	72.71	34459	-42.60	20240503	14854	33.16	20240206	68900	-71.29	20240503	18080	9.40	20240909	0.90	N	445680	500	80 억		2515442	N	N	1800	N	00	N
56	20240913	101215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19800	20	2	0.10	791234860	39896	25.41	19950	20100	19400	25700	13850	19780	19832.44	15.66	0	-11199	20426	20102	19626	19302	18826	20265	19465	80	5920	500	13840	10	1	16066788	3181	-28.25	6.01	12	0.25	-701.00	3296.00	37260	20230907	-46.86	11453	20231110	72.88	34459	-42.54	20240503	14854	33.30	20240206	68900	-71.26	20240503	18080	9.51	20240909	0.90	N	445680	500	80 억		2515442	N	N	1800	N	00	N
57	20240913	091220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19700	-80	5	-0.40	177984390	8983	5.72	19950	19960	19690	25700	13850	19780	19813.47	15.66	0	-7386	20426	20102	19626	19302	18826	20265	19465	80	5920	500	13840	10	1	16066788	3165	-28.10	5.98	12	0.06	-701.00	3296.00	37260	20230907	-47.13	11453	20231110	72.01	34459	-42.83	20240503	14854	32.62	20240206	68900	-71.41	20240503	18080	8.96	20240909	0.90	N	445680	500	80 억		2515442	N	N	1800	N	00	N
58	20240912	161152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19780	680	2	3.56	3078836280	156404	134.81	19150	19950	19150	24800	13370	19100	19684.94	15.59	0	37300	20093	19596	19143	18646	18193	19845	18895	80	5700	500	13370	10	1	16066788	3178	-28.22	6.00	12	0.97	-701.00	3296.00	37510	20230906	-47.27	11453	20231110	72.71	34459	-42.60	20240503	14854	33.16	20240206	68900	-71.29	20240503	18080	9.40	20240909	0.89	N	445680	500	80 억		2505492	N	N	1800	N	00	N
59	20240912	151209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19770	670	2	3.51	2873900590	146045	125.88	19150	19950	19150	24800	13370	19100	19678.21	15.59	0	35336	20093	19596	19143	18646	18193	19845	18895	80	5700	500	13370	10	1	16066788	3176	-28.20	6.00	12	0.91	-701.00	3296.00	37510	20230906	-47.29	11453	20231110	72.62	34459	-42.63	20240503	14854	33.10	20240206	68900	-71.31	20240503	18080	9.35	20240909	0.89	N	445680	500	80 억		2505492	N	N	29	N	00	N
60	20240912	141215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19770	670	2	3.51	2500084070	127124	109.57	19150	19950	19150	24800	13370	19100	19666.52	15.59	0	31217	20093	19596	19143	18646	18193	19845	18895	80	5700	500	13370	10	1	16066788	3176	-28.20	6.00	12	0.79	-701.00	3296.00	37510	20230906	-47.29	11453	20231110	72.62	34459	-42.63	20240503	14854	33.10	20240206	68900	-71.31	20240503	18080	9.35	20240909	0.89	N	445680	500	80 억		2505492	N	N	29	N	00	N
61	20240912	131202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19750	650	2	3.40	2138548810	108798	93.78	19150	19950	19150	24800	13370	19100	19656.17	15.59	0	27569	20093	19596	19143	18646	18193	19845	18895	80	5700	500	13370	10	1	16066788	3173	-28.17	5.99	12	0.68	-701.00	3296.00	37510	20230906	-47.35	11453	20231110	72.44	34459	-42.69	20240503	14854	32.96	20240206	68900	-71.34	20240503	18080	9.24	20240909	0.89	N	445680	500	80 억		2505492	N	N	29	N	00	N
62	20240912	121201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19870	770	2	4.03	1511808420	77264	66.60	19150	19890	19150	24800	13370	19100	19566.82	15.59	0	26511	20093	19596	19143	18646	18193	19845	18895	80	5700	500	13370	10	1	16066788	3192	-28.35	6.03	12	0.48	-701.00	3296.00	37510	20230906	-47.03	11453	20231110	73.49	34459	-42.34	20240503	14854	33.77	20240206	68900	-71.16	20240503	18080	9.90	20240909	0.89	N	445680	500	80 억		2505492	N	N	29	N	00	N
63	20240912	111200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19820	720	2	3.77	1226181430	62870	54.19	19150	19860	19150	24800	13370	19100	19503.47	15.59	0	19968	20093	19596	19143	18646	18193	19845	18895	80	5700	500	13370	10	1	16066788	3184	-28.27	6.01	12	0.39	-701.00	3296.00	37510	20230906	-47.16	11453	20231110	73.06	34459	-42.48	20240503	14854	33.43	20240206	68900	-71.23	20240503	18080	9.62	20240909	0.89	N	445680	500	80 억		2505492	N	N	29	N	00	N
64	20240912	101203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19240	140	2	0.73	504220290	26164	22.55	19150	19410	19150	24800	13370	19100	19271.56	15.59	0	-768	20093	19596	19143	18646	18193	19845	18895	80	5700	500	13370	10	1	16066788	3091	-27.45	5.84	12	0.16	-701.00	3296.00	37510	20230906	-48.71	11453	20231110	67.99	34459	-44.17	20240503	14854	29.53	20240206	68900	-72.08	20240503	18080	6.42	20240909	0.89	N	445680	500	80 억		2505492	N	N	29	N	00	N
65	20240912	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19400	300	2	1.57	152156860	7893	6.80	19150	19400	19150	24800	13370	19100	19277.56	15.59	0	1958	20093	19596	19143	18646	18193	19845	18895	80	5700	500	13370	10	1	16066788	3117	-27.67	5.89	12	0.05	-701.00	3296.00	37510	20230906	-48.28	11453	20231110	69.39	34459	-43.70	20240503	14854	30.60	20240206	68900	-71.84	20240503	18080	7.30	20240909	0.89	N	445680	500	80 억		2505492	N	N	29	N	00	N
66	20240911	161140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19100	410	2	2.19	2219459620	115426	133.41	18690	19640	18690	24250	13090	18690	19231.25	15.56	0	5933	19850	19270	18920	18340	17990	19095	18165	80	5560	500	13080	10	1	16066788	3069	-27.25	5.79	12	0.72	-701.00	3296.00	37510	20230906	-49.08	11453	20231110	66.77	34459	-44.57	20240503	14854	28.58	20240206	68900	-72.28	20240503	18080	5.64	20240909	0.91	N	445680	500	80 억		2499562	N	N	29	N	00	N
67	20240911	151146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18950	260	2	1.39	2152333680	111903	129.33	18690	19640	18690	24250	13090	18690	19236.64	15.56	0	5279	19850	19270	18920	18340	17990	19095	18165	80	5560	500	13080	10	1	16066788	3045	-27.03	5.75	12	0.70	-701.00	3296.00	37510	20230906	-49.48	11453	20231110	65.46	34459	-45.01	20240503	14854	27.58	20240206	68900	-72.50	20240503	18080	4.81	20240909	0.91	N	445680	500	80 억		2499562	N	N	0	N	00	N
68	20240911	141149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18980	290	2	1.55	2018487110	104832	121.16	18690	19640	18690	24250	13090	18690	19257.50	15.56	0	2437	19850	19270	18920	18340	17990	19095	18165	80	5560	500	13080	10	1	16066788	3049	-27.08	5.76	12	0.65	-701.00	3296.00	37510	20230906	-49.40	11453	20231110	65.72	34459	-44.92	20240503	14854	27.78	20240206	68900	-72.45	20240503	18080	4.98	20240909	0.91	N	445680	500	80 억		2499562	N	N	0	N	00	N
69	20240911	131144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19060	370	2	1.98	1889475190	98040	113.31	18690	19640	18690	24250	13090	18690	19275.82	15.56	0	5358	19850	19270	18920	18340	17990	19095	18165	80	5560	500	13080	10	1	16066788	3062	-27.19	5.78	12	0.61	-701.00	3296.00	37510	20230906	-49.19	11453	20231110	66.42	34459	-44.69	20240503	14854	28.32	20240206	68900	-72.34	20240503	18080	5.42	20240909	0.91	N	445680	500	80 억		2499562	N	N	0	N	00	N
70	20240911	121148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18900	210	2	1.12	1746573300	90529	104.63	18690	19640	18690	24250	13090	18690	19296.70	15.56	0	6708	19850	19270	18920	18340	17990	19095	18165	80	5560	500	13080	10	1	16066788	3037	-26.96	5.73	12	0.56	-701.00	3296.00	37510	20230906	-49.61	11453	20231110	65.02	34459	-45.15	20240503	14854	27.24	20240206	68900	-72.57	20240503	18080	4.54	20240909	0.91	N	445680	500	80 억		2499562	N	N	0	N	00	N
71	20240911	111138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19170	480	2	2.57	1503257700	77704	89.81	18690	19640	18690	24250	13090	18690	19350.68	15.56	0	7291	19850	19270	18920	18340	17990	19095	18165	80	5560	500	13080	10	1	16066788	3080	-27.35	5.82	12	0.48	-701.00	3296.00	37510	20230906	-48.89	11453	20231110	67.38	34459	-44.37	20240503	14854	29.06	20240206	68900	-72.18	20240503	18080	6.03	20240909	0.91	N	445680	500	80 억		2499562	N	N	0	N	00	N
72	20240911	101132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19220	530	2	2.84	1264619420	65245	75.41	18690	19640	18690	24250	13090	18690	19388.58	15.56	0	9824	19850	19270	18920	18340	17990	19095	18165	80	5560	500	13080	10	1	16066788	3088	-27.42	5.83	12	0.41	-701.00	3296.00	37510	20230906	-48.76	11453	20231110	67.82	34459	-44.22	20240503	14854	29.39	20240206	68900	-72.10	20240503	18080	6.31	20240909	0.91	N	445680	500	80 억		2499562	N	N	0	N	00	N
73	20240911	091152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19510	820	2	4.39	363888370	18924	21.87	18690	19520	18690	24250	13090	18690	19245.25	15.56	0	4196	19850	19270	18920	18340	17990	19095	18165	80	5560	500	13080	10	1	16066788	3135	-27.83	5.92	12	0.12	-701.00	3296.00	37510	20230906	-47.99	11453	20231110	70.35	34459	-43.38	20240503	14854	31.35	20240206	68900	-71.68	20240503	18080	7.91	20240909	0.91	N	445680	500	80 억		2499562	N	N	0	N	00	N
74	20240910	161135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18690	-480	5	-2.50	1615992070	85477	85.97	19220	19500	18570	24900	13420	19170	18905.69	15.66	0	-16998	20030	19600	18840	18410	17650	19815	18625	80	5730	500	13410	10	1	16066788	3003	-26.66	5.67	12	0.53	-701.00	3296.00	38760	20230904	-51.78	11453	20231110	63.19	34459	-45.76	20240503	14854	25.82	20240206	68900	-72.87	20240503	18080	3.37	20240909	0.95	N	445680	500	80 억		2516492	N	N	0	N	00	N
75	20240910	151149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18570	-600	5	-3.13	1553997300	82151	82.63	19220	19500	18570	24900	13420	19170	18916.35	15.66	0	-15747	20030	19600	18840	18410	17650	19815	18625	80	5730	500	13410	10	1	16066788	2984	-26.49	5.63	12	0.51	-701.00	3296.00	38760	20230904	-52.09	11453	20231110	62.14	34459	-46.11	20240503	14854	25.02	20240206	68900	-73.05	20240503	18080	2.71	20240909	0.95	N	445680	500	80 억		2516492	N	N	0	N	00	N
76	20240910	141139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18610	-560	5	-2.92	1301505990	68605	69.00	19220	19500	18570	24900	13420	19170	18971.01	15.66	0	-14095	20030	19600	18840	18410	17650	19815	18625	80	5730	500	13410	10	1	16066788	2990	-26.55	5.65	12	0.43	-701.00	3296.00	38760	20230904	-51.99	11453	20231110	62.49	34459	-45.99	20240503	14854	25.29	20240206	68900	-72.99	20240503	18080	2.93	20240909	0.95	N	445680	500	80 억		2516492	N	N	0	N	00	N
77	20240910	131142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18800	-370	5	-1.93	1097044170	57690	58.02	19220	19500	18690	24900	13420	19170	19016.19	15.66	0	-13402	20030	19600	18840	18410	17650	19815	18625	80	5730	500	13410	10	1	16066788	3021	-26.82	5.70	12	0.36	-701.00	3296.00	38760	20230904	-51.50	11453	20231110	64.15	34459	-45.44	20240503	14854	26.57	20240206	68900	-72.71	20240503	18080	3.98	20240909	0.95	N	445680	500	80 억		2516492	N	N	0	N	00	N
78	20240910	121139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18860	-310	5	-1.62	993408970	52194	52.50	19220	19500	18690	24900	13420	19170	19033.01	15.66	0	-13516	20030	19600	18840	18410	17650	19815	18625	80	5730	500	13410	10	1	16066788	3030	-26.90	5.72	12	0.32	-701.00	3296.00	38760	20230904	-51.34	11453	20231110	64.67	34459	-45.27	20240503	14854	26.97	20240206	68900	-72.63	20240503	18080	4.31	20240909	0.95	N	445680	500	80 억		2516492	N	N	0	N	00	N
79	20240910	111136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18870	-300	5	-1.56	814746600	42688	42.94	19220	19500	18810	24900	13420	19170	19086.08	15.66	0	-13141	20030	19600	18840	18410	17650	19815	18625	80	5730	500	13410	10	1	16066788	3032	-26.92	5.73	12	0.27	-701.00	3296.00	38760	20230904	-51.32	11453	20231110	64.76	34459	-45.24	20240503	14854	27.04	20240206	68900	-72.61	20240503	18080	4.37	20240909	0.95	N	445680	500	80 억		2516492	N	N	0	N	00	N
80	20240910	101141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19160	-10	5	-0.05	562851400	29410	29.58	19220	19500	18810	24900	13420	19170	19138.10	15.66	0	-9232	20030	19600	18840	18410	17650	19815	18625	80	5730	500	13410	10	1	16066788	3078	-27.33	5.81	12	0.18	-701.00	3296.00	38760	20230904	-50.57	11453	20231110	67.29	34459	-44.40	20240503	14854	28.99	20240206	68900	-72.19	20240503	18080	5.97	20240909	0.95	N	445680	500	80 억		2516492	N	N	0	N	00	N
81	20240910	091136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19330	160	2	0.83	176204790	9137	9.19	19220	19500	19180	24900	13420	19170	19284.75	15.66	0	-1148	20030	19600	18840	18410	17650	19815	18625	80	5730	500	13410	10	1	16066788	3106	-27.57	5.86	12	0.06	-701.00	3296.00	38760	20230904	-50.13	11453	20231110	68.78	34459	-43.90	20240503	14854	30.13	20240206	68900	-71.94	20240503	18080	6.91	20240909	0.95	N	445680	500	80 억		2516492	N	N	0	N	00	N
82	20240909	161114	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19170	510	2	2.73	1850923250	98261	38.82	18080	19270	18080	24250	13070	18660	18836.55	15.65	0	2272	20186	19422	18836	18072	17486	19130	17780	80	5590	500	13060	10	1	16066788	3080	-27.35	5.82	12	0.61	-701.00	3296.00	38760	20230904	-50.54	11453	20231110	67.38	34459	-44.37	20240503	14854	29.06	20240206	68900	-72.18	20240503	18080	6.03	20240909	1.00	N	445680	500	80 억		2514205	N	N	0	N	00	N
83	20240909	151129	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19100	440	2	2.36	1744637530	92702	36.63	18080	19270	18080	24250	13070	18660	18819.87	15.65	0	2485	20186	19422	18836	18072	17486	19130	17780	80	5590	500	13060	10	1	16066788	3069	-27.25	5.79	12	0.58	-701.00	3296.00	38760	20230904	-50.72	11453	20231110	66.77	34459	-44.57	20240503	14854	28.58	20240206	68900	-72.28	20240503	18080	5.64	20240909	1.00	N	445680	500	80 억		2514205	N	N	0	N	00	N
84	20240909	141127	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19030	370	2	1.98	1529691440	81404	32.16	18080	19270	18080	24250	13070	18660	18791.38	15.65	0	928	20186	19422	18836	18072	17486	19130	17780	80	5590	500	13060	10	1	16066788	3058	-27.15	5.77	12	0.51	-701.00	3296.00	38760	20230904	-50.90	11453	20231110	66.16	34459	-44.77	20240503	14854	28.11	20240206	68900	-72.38	20240503	18080	5.25	20240909	1.00	N	445680	500	80 억		2514205	N	N	0	N	00	N
85	20240909	131126	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18980	320	2	1.71	1290384140	68901	27.22	18080	19230	18080	24250	13070	18660	18728.10	15.65	0	381	20186	19422	18836	18072	17486	19130	17780	80	5590	500	13060	10	1	16066788	3049	-27.08	5.76	12	0.43	-701.00	3296.00	38760	20230904	-51.03	11453	20231110	65.72	34459	-44.92	20240503	14854	27.78	20240206	68900	-72.45	20240503	18080	4.98	20240909	1.00	N	445680	500	80 억		2514205	N	N	0	N	00	N
86	20240909	121121	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19010	350	2	1.88	1172665900	62702	24.77	18080	19230	18080	24250	13070	18660	18702.22	15.65	0	974	20186	19422	18836	18072	17486	19130	17780	80	5590	500	13060	10	1	16066788	3054	-27.12	5.77	12	0.39	-701.00	3296.00	38760	20230904	-50.95	11453	20231110	65.98	34459	-44.83	20240503	14854	27.98	20240206	68900	-72.41	20240503	18080	5.14	20240909	1.00	N	445680	500	80 억		2514205	N	N	0	N	00	N
87	20240909	111122	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18980	320	2	1.71	966828260	51942	20.52	18080	19200	18080	24250	13070	18660	18613.60	15.65	0	2472	20186	19422	18836	18072	17486	19130	17780	80	5590	500	13060	10	1	16066788	3049	-27.08	5.76	12	0.32	-701.00	3296.00	38760	20230904	-51.03	11453	20231110	65.72	34459	-44.92	20240503	14854	27.78	20240206	68900	-72.45	20240503	18080	4.98	20240909	1.00	N	445680	500	80 억		2514205	N	N	0	N	00	N
88	20240909	101124	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18840	180	2	0.96	846321890	45540	17.99	18080	19200	18080	24250	13070	18660	18584.12	15.65	0	3938	20186	19422	18836	18072	17486	19130	17780	80	5590	500	13060	10	1	16066788	3027	-26.88	5.72	12	0.28	-701.00	3296.00	38760	20230904	-51.39	11453	20231110	64.50	34459	-45.33	20240503	14854	26.83	20240206	68900	-72.66	20240503	18080	4.20	20240909	1.00	N	445680	500	80 억		2514205	N	N	0	N	00	N
89	20240909	091118	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18510	-150	5	-0.80	303487900	16667	6.59	18080	18510	18080	24250	13070	18660	18208.53	15.65	0	6273	20186	19422	18836	18072	17486	19130	17780	80	5590	500	13060	10	1	16066788	2974	-26.41	5.62	12	0.10	-701.00	3296.00	38760	20230904	-52.24	11453	20231110	61.62	34459	-46.28	20240503	14854	24.61	20240206	68900	-73.13	20240503	18080	2.38	20240909	1.00	N	445680	500	80 억		2514205	N	N	0	N	00	N
90	20240906	161103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18660	-1010	5	-5.13	4689269700	251162	94.85	19600	19600	18250	25550	13770	19670	18670.31	15.71	0	-1815	21683	20676	19943	18936	18203	20310	18570	80	5880	500	13760	10	1	16066788	2998	-26.62	5.66	12	1.56	-701.00	3296.00	38760	20230904	-51.86	11453	20231110	62.93	34459	-45.85	20240503	14854	25.62	20240206	75000	-75.12	20230906	18200	2.53	20240806	1.07	N	445680	500	80 억		2524874	N	N	81	N	00	N
91	20240906	151121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18650	-1020	5	-5.19	4519909550	242105	91.43	19600	19600	18250	25550	13770	19670	18669.21	15.71	0	-2593	21683	20676	19943	18936	18203	20310	18570	80	5880	500	13760	10	1	16066788	2996	-26.60	5.66	12	1.51	-701.00	3296.00	38760	20230904	-51.88	11453	20231110	62.84	34459	-45.88	20240503	14854	25.56	20240206	75000	-75.13	20230906	18200	2.47	20240806	1.07	N	445680	500	80 억		2524874	N	N	81	N	00	N
92	20240906	141131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18680	-990	5	-5.03	4208030930	225341	85.10	19600	19600	18250	25550	13770	19670	18674.05	15.71	0	-1423	21683	20676	19943	18936	18203	20310	18570	80	5880	500	13760	10	1	16066788	3001	-26.65	5.67	12	1.40	-701.00	3296.00	38760	20230904	-51.81	11453	20231110	63.10	34459	-45.79	20240503	14854	25.76	20240206	75000	-75.09	20230906	18200	2.64	20240806	1.07	N	445680	500	80 억		2524874	N	N	81	N	00	N
93	20240906	131122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18540	-1130	5	-5.74	4001771510	214296	80.93	19600	19600	18250	25550	13770	19670	18674.03	15.71	0	-1110	21683	20676	19943	18936	18203	20310	18570	80	5880	500	13760	10	1	16066788	2979	-26.45	5.62	12	1.33	-701.00	3296.00	38760	20230904	-52.17	11453	20231110	61.88	34459	-46.20	20240503	14854	24.81	20240206	75000	-75.28	20230906	18200	1.87	20240806	1.07	N	445680	500	80 억		2524874	N	N	81	N	00	N
94	20240906	121123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18810	-860	5	-4.37	3631246450	194419	73.42	19600	19600	18250	25550	13770	19670	18677.42	15.71	0	-476	21683	20676	19943	18936	18203	20310	18570	80	5880	500	13760	10	1	16066788	3022	-26.83	5.71	12	1.21	-701.00	3296.00	38760	20230904	-51.47	11453	20231110	64.24	34459	-45.41	20240503	14854	26.63	20240206	75000	-74.92	20230906	18200	3.35	20240806	1.07	N	445680	500	80 억		2524874	N	N	81	N	00	N
95	20240906	111122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19100	-570	5	-2.90	3383050320	181211	68.44	19600	19600	18250	25550	13770	19670	18669.12	15.71	0	2387	21683	20676	19943	18936	18203	20310	18570	80	5880	500	13760	10	1	16066788	3069	-27.25	5.79	12	1.13	-701.00	3296.00	38760	20230904	-50.72	11453	20231110	66.77	34459	-44.57	20240503	14854	28.58	20240206	75000	-74.53	20230906	18200	4.95	20240806	1.07	N	445680	500	80 억		2524874	N	N	81	N	00	N
96	20240906	101118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18690	-980	5	-4.98	2533123140	135868	51.31	19600	19600	18250	25550	13770	19670	18643.99	15.71	0	-10627	21683	20676	19943	18936	18203	20310	18570	80	5880	500	13760	10	1	16066788	3003	-26.66	5.67	12	0.85	-701.00	3296.00	38760	20230904	-51.78	11453	20231110	63.19	34459	-45.76	20240503	14854	25.82	20240206	75000	-75.08	20230906	18200	2.69	20240806	1.07	N	445680	500	80 억		2524874	N	N	81	N	00	N
97	20240906	091122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19060	-610	5	-3.10	403143750	20995	7.93	19600	19600	18890	25550	13770	19670	19201.87	15.71	0	286	21683	20676	19943	18936	18203	20310	18570	80	5880	500	13760	10	1	16066788	3062	-27.19	5.78	12	0.13	-701.00	3296.00	38760	20230904	-50.83	11453	20231110	66.42	34459	-44.69	20240503	14854	28.32	20240206	75000	-74.59	20230906	18200	4.73	20240806	1.07	N	445680	500	80 억		2524874	N	N	81	N	00	N
98	20240905	161059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19670	-780	5	-3.81	5184736150	262205	112.08	20550	20950	19210	26550	14350	20450	19773.04	16.02	0	-32846	21750	21100	20550	19900	19350	21425	20225	80	6100	500	14310	10	1	16066788	3160	-28.06	5.97	12	1.63	-701.00	3296.00	38760	20230904	-49.25	11453	20231110	71.75	34459	-42.92	20240503	14854	32.42	20240206	75000	-73.77	20230906	18200	8.08	20240806	1.11	N	445680	500	80 억		2573316	N	N	81	N	00	N
99	20240905	151121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19770	-680	5	-3.33	4939874070	249792	106.77	20550	20950	19210	26550	14350	20450	19775.30	16.02	0	-30634	21750	21100	20550	19900	19350	21425	20225	80	6100	500	14310	10	1	16066788	3176	-28.20	6.00	12	1.55	-701.00	3296.00	38760	20230904	-48.99	11453	20231110	72.62	34459	-42.63	20240503	14854	33.10	20240206	75000	-73.64	20230906	18200	8.63	20240806	1.11	N	445680	500	80 억		2573316	N	N	44	N	00	N
100	20240905	141115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19360	-1090	5	-5.33	4378940940	221090	94.51	20550	20950	19300	26550	14350	20450	19805.45	16.02	0	-38332	21750	21100	20550	19900	19350	21425	20225	80	6100	500	14310	10	1	16066788	3111	-27.62	5.87	12	1.38	-701.00	3296.00	38760	20230904	-50.05	11453	20231110	69.04	34459	-43.82	20240503	14854	30.34	20240206	75000	-74.19	20230906	18200	6.37	20240806	1.11	N	445680	500	80 억		2573316	N	N	44	N	00	N
101	20240905	131115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19500	-950	5	-4.65	3610631920	181496	77.58	20550	20950	19460	26550	14350	20450	19892.99	16.02	0	-31369	21750	21100	20550	19900	19350	21425	20225	80	6100	500	14310	10	1	16066788	3133	-27.82	5.92	12	1.13	-701.00	3296.00	38760	20230904	-49.69	11453	20231110	70.26	34459	-43.41	20240503	14854	31.28	20240206	75000	-74.00	20230906	18200	7.14	20240806	1.11	N	445680	500	80 억		2573316	N	N	44	N	00	N
102	20240905	121115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19740	-710	5	-3.47	2993786370	149977	64.11	20550	20950	19570	26550	14350	20450	19960.85	16.02	0	-32998	21750	21100	20550	19900	19350	21425	20225	80	6100	500	14310	10	1	16066788	3172	-28.16	5.99	12	0.93	-701.00	3296.00	38760	20230904	-49.07	11453	20231110	72.36	34459	-42.71	20240503	14854	32.89	20240206	75000	-73.68	20230906	18200	8.46	20240806	1.11	N	445680	500	80 억		2573316	N	N	44	N	00	N
103	20240905	111110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19660	-790	5	-3.86	2377466110	118687	50.73	20550	20950	19660	26550	14350	20450	20030.55	16.02	0	-30623	21750	21100	20550	19900	19350	21425	20225	80	6100	500	14310	10	1	16066788	3159	-28.05	5.96	12	0.74	-701.00	3296.00	38760	20230904	-49.28	11453	20231110	71.66	34459	-42.95	20240503	14854	32.35	20240206	75000	-73.79	20230906	18200	8.02	20240806	1.11	N	445680	500	80 억		2573316	N	N	44	N	00	N
104	20240905	101113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20000	-450	5	-2.20	1642837340	81774	34.95	20550	20950	19750	26550	14350	20450	20088.91	16.02	0	-21417	21750	21100	20550	19900	19350	21425	20225	80	6100	500	14310	50	1	16066788	3213	-28.53	6.07	12	0.51	-701.00	3296.00	38760	20230904	-48.40	11453	20231110	74.63	34459	-41.96	20240503	14854	34.64	20240206	75000	-73.33	20230906	18200	9.89	20240806	1.11	N	445680	500	80 억		2573316	N	N	44	N	00	N
105	20240905	091118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19960	-490	5	-2.40	676800850	33399	14.28	20550	20950	19930	26550	14350	20450	20262.76	16.02	0	-8472	21750	21100	20550	19900	19350	21425	20225	80	6100	500	14310	10	1	16066788	3207	-28.47	6.06	12	0.21	-701.00	3296.00	38760	20230904	-48.50	11453	20231110	74.28	34459	-42.08	20240503	14854	34.37	20240206	75000	-73.39	20230906	18200	9.67	20240806	1.11	N	445680	500	80 억		2573316	N	N	44	N	00	N
106	20240904	161050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20450	-850	5	-3.99	4740069500	230631	64.26	20200	21200	20000	27650	14950	21300	20552.90	15.97	0	19667	23866	22582	21866	20582	19866	22225	20225	80	6350	500	14910	50	1	16066788	3286	-29.17	6.20	12	1.44	-701.00	3296.00	38760	20230904	-47.24	11453	20231110	78.56	34459	-40.65	20240503	14854	37.67	20240206	77500	-73.61	20230904	18200	12.36	20240806	0.87	N	445680	500	80 억		2565507	N	N	44	N	00	N
107	20240904	151101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20600	-700	5	-3.29	4364759950	212299	59.15	20200	21200	20000	27650	14950	21300	20559.49	15.97	0	18315	23866	22582	21866	20582	19866	22225	20225	80	6350	500	14910	50	1	16066788	3310	-29.39	6.25	12	1.32	-701.00	3296.00	38760	20230904	-46.85	11453	20231110	79.87	34459	-40.22	20240503	14854	38.68	20240206	77500	-73.42	20230904	18200	13.19	20240806	0.87	N	445680	500	80 억		2565507	N	N	449	N	00	N
108	20240904	141105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20500	-800	5	-3.76	3984389700	193884	54.02	20200	21200	20000	27650	14950	21300	20550.38	15.97	0	16172	23866	22582	21866	20582	19866	22225	20225	80	6350	500	14910	50	1	16066788	3294	-29.24	6.22	12	1.21	-701.00	3296.00	38760	20230904	-47.11	11453	20231110	78.99	34459	-40.51	20240503	14854	38.01	20240206	77500	-73.55	20230904	18200	12.64	20240806	0.87	N	445680	500	80 억		2565507	N	N	449	N	00	N
109	20240904	131101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20900	-400	5	-1.88	3681282950	179238	49.94	20200	21200	20000	27650	14950	21300	20538.51	15.97	0	17391	23866	22582	21866	20582	19866	22225	20225	80	6350	500	14910	50	1	16066788	3358	-29.81	6.34	12	1.12	-701.00	3296.00	38760	20230904	-46.08	11453	20231110	82.48	34459	-39.35	20240503	14854	40.70	20240206	77500	-73.03	20230904	18200	14.84	20240806	0.87	N	445680	500	80 억		2565507	N	N	449	N	00	N
110	20240904	121059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20850	-450	5	-2.11	3374929000	164412	45.81	20200	21200	20000	27650	14950	21300	20527.26	15.97	0	15957	23866	22582	21866	20582	19866	22225	20225	80	6350	500	14910	50	1	16066788	3350	-29.74	6.33	12	1.02	-701.00	3296.00	38760	20230904	-46.21	11453	20231110	82.05	34459	-39.49	20240503	14854	40.37	20240206	77500	-73.10	20230904	18200	14.56	20240806	0.87	N	445680	500	80 억		2565507	N	N	449	N	00	N
111	20240904	111054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20850	-450	5	-2.11	2859844350	139848	38.96	20200	20900	20000	27650	14950	21300	20449.66	15.97	0	20730	23866	22582	21866	20582	19866	22225	20225	80	6350	500	14910	50	1	16066788	3350	-29.74	6.33	12	0.87	-701.00	3296.00	38760	20230904	-46.21	11453	20231110	82.05	34459	-39.49	20240503	14854	40.37	20240206	77500	-73.10	20230904	18200	14.56	20240806	0.87	N	445680	500	80 억		2565507	N	N	449	N	00	N
112	20240904	101056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20500	-800	5	-3.76	2277008800	111588	31.09	20200	20850	20000	27650	14950	21300	20405.49	15.97	0	18865	23866	22582	21866	20582	19866	22225	20225	80	6350	500	14910	50	1	16066788	3294	-29.24	6.22	12	0.69	-701.00	3296.00	38760	20230904	-47.11	11453	20231110	78.99	34459	-40.51	20240503	14854	38.01	20240206	77500	-73.55	20230904	18200	12.64	20240806	0.87	N	445680	500	80 억		2565507	N	N	449	N	00	N
113	20240904	091103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20850	-450	5	-2.11	921275850	45112	12.57	20200	20850	20050	27650	14950	21300	20421.95	15.97	0	16163	23866	22582	21866	20582	19866	22225	20225	80	6350	500	14910	50	1	16066788	3350	-29.74	6.33	12	0.28	-701.00	3296.00	38760	20230904	-46.21	11453	20231110	82.05	34459	-39.49	20240503	14854	40.37	20240206	77500	-73.10	20230904	18200	14.56	20240806	0.87	N	445680	500	80 억		2565507	N	N	449	N	00	N
114	20240903	161042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21300	-1450	5	-6.37	7767680550	352317	56.86	22900	23150	21150	29550	15950	22750	22050.72	16.07	0	-14483	25283	24016	23133	21866	20983	23575	21425	80	6800	500	15920	50	1	16066788	3422	-30.39	6.46	12	2.19	-701.00	3296.00	38760	20230904	-45.05	11453	20231110	85.98	34459	-38.19	20240503	14854	43.40	20240206	77500	-72.52	20230904	18200	17.03	20240806	0.90	N	445680	500	80 억		2582503	N	N	449	N	00	N
115	20240903	151052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21500	-1250	5	-5.49	7469066950	338295	54.60	22900	23150	21150	29550	15950	22750	22078.43	16.07	0	-13893	25283	24016	23133	21866	20983	23575	21425	80	6800	500	15920	50	1	16066788	3454	-30.67	6.52	12	2.11	-701.00	3296.00	38760	20230904	-44.53	11453	20231110	87.72	34459	-37.61	20240503	14854	44.74	20240206	77500	-72.26	20230904	18200	18.13	20240806	0.90	N	445680	500	80 억		2582503	N	N	0	N	00	N
116	20240903	141051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21400	-1350	5	-5.93	6417806200	289091	46.66	22900	23150	21200	29550	15950	22750	22199.83	16.07	0	-14092	25283	24016	23133	21866	20983	23575	21425	80	6800	500	15920	50	1	16066788	3438	-30.53	6.49	12	1.80	-701.00	3296.00	38760	20230904	-44.79	11453	20231110	86.85	34459	-37.90	20240503	14854	44.07	20240206	77500	-72.39	20230904	18200	17.58	20240806	0.90	N	445680	500	80 억		2582503	N	N	0	N	00	N
117	20240903	131053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22150	-600	5	-2.64	5158574700	230979	37.28	22900	23150	21550	29550	15950	22750	22333.41	16.07	0	-21153	25283	24016	23133	21866	20983	23575	21425	80	6800	500	15920	50	1	16066788	3559	-31.60	6.72	12	1.44	-701.00	3296.00	38760	20230904	-42.85	11453	20231110	93.40	34459	-35.72	20240503	14854	49.12	20240206	77500	-71.42	20230904	18200	21.70	20240806	0.90	N	445680	500	80 억		2582503	N	N	0	N	00	N
118	20240903	121040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21750	-1000	5	-4.40	4658715300	208127	33.59	22900	23150	21550	29550	15950	22750	22383.89	16.07	0	-20161	25283	24016	23133	21866	20983	23575	21425	80	6800	500	15920	50	1	16066788	3495	-31.03	6.60	12	1.30	-701.00	3296.00	38760	20230904	-43.89	11453	20231110	89.91	34459	-36.88	20240503	14854	46.43	20240206	77500	-71.94	20230904	18200	19.51	20240806	0.90	N	445680	500	80 억		2582503	N	N	0	N	00	N
119	20240903	111038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22400	-350	5	-1.54	2578023300	113777	18.36	22900	23150	22350	29550	15950	22750	22658.51	16.07	0	-18574	25283	24016	23133	21866	20983	23575	21425	80	6800	500	15920	50	1	16066788	3599	-31.95	6.80	12	0.71	-701.00	3296.00	38760	20230904	-42.21	11453	20231110	95.58	34459	-35.00	20240503	14854	50.80	20240206	77500	-71.10	20230904	18200	23.08	20240806	0.90	N	445680	500	80 억		2582503	N	N	0	N	00	N
120	20240903	101038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22750	0	3	0.00	1443934050	63271	10.21	22900	23150	22500	29550	15950	22750	22821.49	16.07	0	-22874	25283	24016	23133	21866	20983	23575	21425	80	6800	500	15920	50	1	16066788	3655	-32.45	6.90	12	0.39	-701.00	3296.00	38760	20230904	-41.31	11453	20231110	98.64	34459	-33.98	20240503	14854	53.16	20240206	77500	-70.65	20230904	18200	25.00	20240806	0.90	N	445680	500	80 억		2582503	N	N	0	N	00	N
121	20240903	091042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22800	50	2	0.22	241846650	10662	1.72	22900	22900	22500	29550	15950	22750	22682.64	16.07	0	-2588	25283	24016	23133	21866	20983	23575	21425	80	6800	500	15920	50	1	16066788	3663	-32.52	6.92	12	0.07	-701.00	3296.00	38760	20230904	-41.18	11453	20231110	99.07	34459	-33.83	20240503	14854	53.49	20240206	77500	-70.58	20230904	18200	25.27	20240806	0.90	N	445680	500	80 억		2582503	N	N	0	N	00	N
122	20240902	161030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22750	-2050	5	-8.27	14342521050	618103	114.00	23900	24400	22250	32200	17400	24800	23204.36	7.36	1182545	-60373	27033	25916	24483	23366	21933	26475	23925	80	7400	500	17360	50	1	16066788	3655	-32.45	6.90	12	3.85	-701.00	3296.00	38760	20230904	-41.31	11453	20231110	98.64	34459	-33.98	20240503	14854	53.16	20240206	77500	-70.65	20230904	18200	25.00	20240806	1.83	N	445680	500	80 억		1182545	N	N	13	N	00	N
123	20240902	151046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22850	-1950	5	-7.86	13809093100	594572	109.66	23900	24400	22250	32200	17400	24800	23225.25	7.36	1182545	-58660	27033	25916	24483	23366	21933	26475	23925	80	7400	500	17360	50	1	16066788	3671	-32.60	6.93	12	3.70	-701.00	3296.00	38760	20230904	-41.05	11453	20231110	99.51	34459	-33.69	20240503	14854	53.83	20240206	77500	-70.52	20230904	18200	25.55	20240806	1.83	N	445680	500	80 억		1182545	N	N	13	N	00	N
124	20240902	141043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22700	-2100	5	-8.47	12927164500	555812	102.51	23900	24400	22250	32200	17400	24800	23258.14	7.36	1182545	-59233	27033	25916	24483	23366	21933	26475	23925	80	7400	500	17360	50	1	16066788	3647	-32.38	6.89	12	3.46	-701.00	3296.00	38760	20230904	-41.43	11453	20231110	98.20	34459	-34.12	20240503	14854	52.82	20240206	77500	-70.71	20230904	18200	24.73	20240806	1.83	N	445680	500	80 억		1182545	N	N	13	N	00	N
125	20240902	131039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22500	-2300	5	-9.27	11790576300	505465	93.23	23900	24400	22250	32200	17400	24800	23326.17	7.36	1182545	-50406	27033	25916	24483	23366	21933	26475	23925	80	7400	500	17360	50	1	16066788	3615	-32.10	6.83	12	3.15	-701.00	3296.00	38760	20230904	-41.95	11453	20231110	96.46	34459	-34.71	20240503	14854	51.47	20240206	77500	-70.97	20230904	18200	23.63	20240806	1.83	N	445680	500	80 억		1182545	N	N	13	N	00	N
126	20240902	121044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22650	-2150	5	-8.67	10965609850	469037	86.51	23900	24400	22250	32200	17400	24800	23378.96	7.36	1182545	-44502	27033	25916	24483	23366	21933	26475	23925	80	7400	500	17360	50	1	16066788	3639	-32.31	6.87	12	2.92	-701.00	3296.00	38760	20230904	-41.56	11453	20231110	97.76	34459	-34.27	20240503	14854	52.48	20240206	77500	-70.77	20230904	18200	24.45	20240806	1.83	N	445680	500	80 억		1182545	N	N	13	N	00	N
127	20240902	111032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22800	-2000	5	-8.06	10123755200	432246	79.72	23900	24400	22250	32200	17400	24800	23421.26	7.36	1182545	-32244	27033	25916	24483	23366	21933	26475	23925	80	7400	500	17360	50	1	16066788	3663	-32.52	6.92	12	2.69	-701.00	3296.00	38760	20230904	-41.18	11453	20231110	99.07	34459	-33.83	20240503	14854	53.49	20240206	77500	-70.58	20230904	18200	25.27	20240806	1.83	N	445680	500	80 억		1182545	N	N	13	N	00	N
128	20240902	101032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23400	-1400	5	-5.65	6763533650	285454	52.65	23900	24400	23000	32200	17400	24800	23693.92	7.36	1182545	20297	27033	25916	24483	23366	21933	26475	23925	80	7400	500	17360	50	1	16066788	3760	-33.38	7.10	12	1.78	-701.00	3296.00	38760	20230904	-39.63	11453	20231110	104.31	34459	-32.09	20240503	14854	57.53	20240206	77500	-69.81	20230904	18200	28.57	20240806	1.83	N	445680	500	80 억		1182545	N	N	13	N	00	N
129	20240902	091025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24100	-700	5	-2.82	3080203250	128651	23.73	23900	24400	23500	32200	17400	24800	23942.27	7.36	1182545	7771	27033	25916	24483	23366	21933	26475	23925	80	7400	500	17360	50	1	16066788	3872	-34.38	7.31	12	0.80	-701.00	3296.00	38760	20230904	-37.82	11453	20231110	110.43	34459	-30.06	20240503	14854	62.25	20240206	77500	-68.90	20230904	18200	32.42	20240806	1.83	N	445680	500	80 억		1182545	N	N	13	N	00	N