KissMeData/199430/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	160941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-300	5	-3.22	826341510	90646	78.11	9200	9430	8960	12120	6540	9330	9116.14	1.72	0	2044	9963	9646	9453	9136	8943	9550	9040	11	2790	100	5780	10	1	10867713	981	-20.76	9.80	12	0.83	-435.00	921.00	38300	20240307	-76.42	6100	20240805	48.03	38300	-76.42	20240307	6100	48.03	20240805	38300	-76.42	20240307	6100	48.03	20240805	1.53	N	199430	100	10 억		186991	N	N	0	N	00	N
3	20240930	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	-240	5	-2.57	787108120	86304	74.37	9200	9430	8960	12120	6540	9330	9120.17	1.72	0	1947	9963	9646	9453	9136	8943	9550	9040	11	2790	100	5780	10	1	10867713	988	-20.90	9.87	12	0.79	-435.00	921.00	38300	20240307	-76.27	6100	20240805	49.02	38300	-76.27	20240307	6100	49.02	20240805	38300	-76.27	20240307	6100	49.02	20240805	1.53	N	199430	100	10 억		186991	N	N	0	N	00	N
4	20240930	140952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	-170	5	-1.82	684882510	75082	64.70	9200	9430	8960	12120	6540	9330	9121.78	1.72	0	4176	9963	9646	9453	9136	8943	9550	9040	11	2790	100	5780	10	1	10867713	995	-21.06	9.95	12	0.69	-435.00	921.00	38300	20240307	-76.08	6100	20240805	50.16	38300	-76.08	20240307	6100	50.16	20240805	38300	-76.08	20240307	6100	50.16	20240805	1.53	N	199430	100	10 억		186991	N	N	0	N	00	N
5	20240930	130948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	-250	5	-2.68	551476140	60371	52.02	9200	9430	9000	12120	6540	9330	9134.77	1.72	0	7279	9963	9646	9453	9136	8943	9550	9040	11	2790	100	5780	10	1	10867713	987	-20.87	9.86	12	0.56	-435.00	921.00	38300	20240307	-76.29	6100	20240805	48.85	38300	-76.29	20240307	6100	48.85	20240805	38300	-76.29	20240307	6100	48.85	20240805	1.53	N	199430	100	10 억		186991	N	N	0	N	00	N
6	20240930	120944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-270	5	-2.89	456417980	49900	43.00	9200	9430	9000	12120	6540	9330	9146.64	1.72	0	346	9963	9646	9453	9136	8943	9550	9040	11	2790	100	5780	10	1	10867713	985	-20.83	9.84	12	0.46	-435.00	921.00	38300	20240307	-76.34	6100	20240805	48.52	38300	-76.34	20240307	6100	48.52	20240805	38300	-76.34	20240307	6100	48.52	20240805	1.53	N	199430	100	10 억		186991	N	N	0	N	00	N
7	20240930	110943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-280	5	-3.00	383907640	41880	36.09	9200	9430	9000	12120	6540	9330	9166.83	1.72	0	-898	9963	9646	9453	9136	8943	9550	9040	11	2790	100	5780	10	1	10867713	984	-20.80	9.83	12	0.39	-435.00	921.00	38300	20240307	-76.37	6100	20240805	48.36	38300	-76.37	20240307	6100	48.36	20240805	38300	-76.37	20240307	6100	48.36	20240805	1.53	N	199430	100	10 억		186991	N	N	0	N	00	N
8	20240930	100941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-110	5	-1.18	203383790	22022	18.98	9200	9430	9150	12120	6540	9330	9235.47	1.72	0	995	9963	9646	9453	9136	8943	9550	9040	11	2790	100	5780	10	1	10867713	1002	-21.20	10.01	12	0.20	-435.00	921.00	38300	20240307	-75.93	6100	20240805	51.15	38300	-75.93	20240307	6100	51.15	20240805	38300	-75.93	20240307	6100	51.15	20240805	1.53	N	199430	100	10 억		186991	N	N	0	N	00	N
9	20240930	090902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	-180	5	-1.93	82304480	8953	7.72	9200	9310	9150	12120	6540	9330	9192.89	1.72	0	-3089	9963	9646	9453	9136	8943	9550	9040	11	2790	100	5780	10	1	10867713	994	-21.03	9.93	12	0.08	-435.00	921.00	38300	20240307	-76.11	6100	20240805	50.00	38300	-76.11	20240307	6100	50.00	20240805	38300	-76.11	20240307	6100	50.00	20240805	1.53	N	199430	100	10 억		186991	N	N	0	N	00	N
10	20240927	160950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9330	-250	5	-2.61	1090359590	114953	83.49	9470	9770	9260	12450	6710	9580	9485.66	1.92	0	-22802	9813	9696	9493	9376	9173	9755	9435	11	2870	100	5930	10	1	10867713	1014	-21.45	10.13	12	1.06	-435.00	921.00	38300	20240307	-75.64	6100	20240805	52.95	38300	-75.64	20240307	6100	52.95	20240805	38300	-75.64	20240307	6100	52.95	20240805	1.65	N	199430	100	10 억		209072	N	N	0	N	00	N
11	20240927	150951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	-230	5	-2.40	1062375090	111956	81.31	9470	9770	9260	12450	6710	9580	9488.93	1.92	0	-22618	9813	9696	9493	9376	9173	9755	9435	11	2870	100	5930	10	1	10867713	1016	-21.49	10.15	12	1.03	-435.00	921.00	38300	20240307	-75.59	6100	20240805	53.28	38300	-75.59	20240307	6100	53.28	20240805	38300	-75.59	20240307	6100	53.28	20240805	1.65	N	199430	100	10 억		209072	N	N	0	N	00	N
12	20240927	140959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	-180	5	-1.88	887124190	93204	67.69	9470	9770	9400	12450	6710	9580	9517.86	1.92	0	-22285	9813	9696	9493	9376	9173	9755	9435	11	2870	100	5930	10	1	10867713	1022	-21.61	10.21	12	0.86	-435.00	921.00	38300	20240307	-75.46	6100	20240805	54.10	38300	-75.46	20240307	6100	54.10	20240805	38300	-75.46	20240307	6100	54.10	20240805	1.65	N	199430	100	10 억		209072	N	N	0	N	00	N
13	20240927	130952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9530	-50	5	-0.52	775086430	81336	59.07	9470	9770	9400	12450	6710	9580	9529.22	1.92	0	-21130	9813	9696	9493	9376	9173	9755	9435	11	2870	100	5930	10	1	10867713	1036	-21.91	10.35	12	0.75	-435.00	921.00	38300	20240307	-75.12	6100	20240805	56.23	38300	-75.12	20240307	6100	56.23	20240805	38300	-75.12	20240307	6100	56.23	20240805	1.65	N	199430	100	10 억		209072	N	N	0	N	00	N
14	20240927	120946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9580	0	3	0.00	693827570	72823	52.89	9470	9770	9400	12450	6710	9580	9527.33	1.92	0	-19619	9813	9696	9493	9376	9173	9755	9435	11	2870	100	5930	10	1	10867713	1041	-22.02	10.40	12	0.67	-435.00	921.00	38300	20240307	-74.99	6100	20240805	57.05	38300	-74.99	20240307	6100	57.05	20240805	38300	-74.99	20240307	6100	57.05	20240805	1.65	N	199430	100	10 억		209072	N	N	0	N	00	N
15	20240927	110950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9500	-80	5	-0.84	502969590	53009	38.50	9470	9600	9400	12450	6710	9580	9487.77	1.92	0	-15559	9813	9696	9493	9376	9173	9755	9435	11	2870	100	5930	10	1	10867713	1032	-21.84	10.31	12	0.49	-435.00	921.00	38300	20240307	-75.20	6100	20240805	55.74	38300	-75.20	20240307	6100	55.74	20240805	38300	-75.20	20240307	6100	55.74	20240805	1.65	N	199430	100	10 억		209072	N	N	0	N	00	N
16	20240927	100947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9480	-100	5	-1.04	377670730	39816	28.92	9470	9600	9400	12450	6710	9580	9484.55	1.92	0	-10217	9813	9696	9493	9376	9173	9755	9435	11	2870	100	5930	10	1	10867713	1030	-21.79	10.29	12	0.37	-435.00	921.00	38300	20240307	-75.25	6100	20240805	55.41	38300	-75.25	20240307	6100	55.41	20240805	38300	-75.25	20240307	6100	55.41	20240805	1.65	N	199430	100	10 억		209072	N	N	0	N	00	N
17	20240927	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9480	-100	5	-1.04	125316730	13232	9.61	9470	9540	9430	12450	6710	9580	9467.73	1.92	0	-3422	9813	9696	9493	9376	9173	9755	9435	11	2870	100	5930	10	1	10867713	1030	-21.79	10.29	12	0.12	-435.00	921.00	38300	20240307	-75.25	6100	20240805	55.41	38300	-75.25	20240307	6100	55.41	20240805	38300	-75.25	20240307	6100	55.41	20240805	1.65	N	199430	100	10 억		209072	N	N	0	N	00	N
18	20240926	160932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9580	160	2	1.70	1233742920	130206	54.95	9300	9610	9290	12240	6600	9420	9475.42	1.61	0	34388	10026	9722	9536	9232	9046	9630	9140	11	2820	100	5840	10	1	10867713	1041	-22.02	10.40	12	1.20	-435.00	921.00	38300	20240307	-74.99	6100	20240805	57.05	38300	-74.99	20240307	6100	57.05	20240805	38300	-74.99	20240307	6100	57.05	20240805	0.85	N	199430	100	10 억		174773	N	N	0	N	00	N
19	20240926	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	170	2	1.80	1161363820	122641	51.76	9300	9610	9290	12240	6600	9420	9469.89	1.61	0	32670	10026	9722	9536	9232	9046	9630	9140	11	2820	100	5840	10	1	10867713	1042	-22.05	10.41	12	1.13	-435.00	921.00	38300	20240307	-74.96	6100	20240805	57.21	38300	-74.96	20240307	6100	57.21	20240805	38300	-74.96	20240307	6100	57.21	20240805	0.85	N	199430	100	10 억		174773	N	N	0	N	00	N
20	20240926	140943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	120	2	1.27	1016325850	107463	45.35	9300	9600	9290	12240	6600	9420	9457.68	1.61	0	27624	10026	9722	9536	9232	9046	9630	9140	11	2820	100	5840	10	1	10867713	1037	-21.93	10.36	12	0.99	-435.00	921.00	38300	20240307	-75.09	6100	20240805	56.39	38300	-75.09	20240307	6100	56.39	20240805	38300	-75.09	20240307	6100	56.39	20240805	0.85	N	199430	100	10 억		174773	N	N	0	N	00	N
21	20240926	130941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	140	2	1.49	940402210	99520	42.00	9300	9600	9290	12240	6600	9420	9449.57	1.61	0	24279	10026	9722	9536	9232	9046	9630	9140	11	2820	100	5840	10	1	10867713	1039	-21.98	10.38	12	0.92	-435.00	921.00	38300	20240307	-75.04	6100	20240805	56.72	38300	-75.04	20240307	6100	56.72	20240805	38300	-75.04	20240307	6100	56.72	20240805	0.85	N	199430	100	10 억		174773	N	N	0	N	00	N
22	20240926	120943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9500	80	2	0.85	841298320	89134	37.62	9300	9600	9290	12240	6600	9420	9438.72	1.61	0	20170	10026	9722	9536	9232	9046	9630	9140	11	2820	100	5840	10	1	10867713	1032	-21.84	10.31	12	0.82	-435.00	921.00	38300	20240307	-75.20	6100	20240805	55.74	38300	-75.20	20240307	6100	55.74	20240805	38300	-75.20	20240307	6100	55.74	20240805	0.85	N	199430	100	10 억		174773	N	N	0	N	00	N
23	20240926	110943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9440	20	2	0.21	781824240	82833	34.96	9300	9600	9290	12240	6600	9420	9438.71	1.61	0	17814	10026	9722	9536	9232	9046	9630	9140	11	2820	100	5840	10	1	10867713	1026	-21.70	10.25	12	0.76	-435.00	921.00	38300	20240307	-75.35	6100	20240805	54.75	38300	-75.35	20240307	6100	54.75	20240805	38300	-75.35	20240307	6100	54.75	20240805	0.85	N	199430	100	10 억		174773	N	N	0	N	00	N
24	20240926	100944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9460	40	2	0.42	573204250	60831	25.67	9300	9540	9290	12240	6600	9420	9422.93	1.61	0	11329	10026	9722	9536	9232	9046	9630	9140	11	2820	100	5840	10	1	10867713	1028	-21.75	10.27	12	0.56	-435.00	921.00	38300	20240307	-75.30	6100	20240805	55.08	38300	-75.30	20240307	6100	55.08	20240805	38300	-75.30	20240307	6100	55.08	20240805	0.85	N	199430	100	10 억		174773	N	N	0	N	00	N
25	20240926	090940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9450	30	2	0.32	134303670	14305	6.04	9300	9450	9290	12240	6600	9420	9387.08	1.61	0	9908	10026	9722	9536	9232	9046	9630	9140	11	2820	100	5840	10	1	10867713	1027	-21.72	10.26	12	0.13	-435.00	921.00	38300	20240307	-75.33	6100	20240805	54.92	38300	-75.33	20240307	6100	54.92	20240805	38300	-75.33	20240307	6100	54.92	20240805	0.85	N	199430	100	10 억		174773	N	N	0	N	00	N
26	20240925	160931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9420	-320	5	-3.29	2239069380	231444	6.96	9720	9840	9350	12660	6820	9740	9675.85	1.40	0	22112	12100	10920	10060	8880	8020	11510	9470	11	2920	100	6030	10	1	10867713	1024	-21.66	10.23	12	2.13	-435.00	921.00	38300	20240307	-75.40	6100	20240805	54.43	38300	-75.40	20240307	6100	54.43	20240805	38300	-75.40	20240307	6100	54.43	20240805	0.80	N	199430	100	10 억		152547	N	N	0	N	00	N
27	20240925	150938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9530	-210	5	-2.16	2056234900	212106	6.38	9720	9840	9450	12660	6820	9740	9694.37	1.40	0	18857	12100	10920	10060	8880	8020	11510	9470	11	2920	100	6030	10	1	10867713	1036	-21.91	10.35	12	1.95	-435.00	921.00	38300	20240307	-75.12	6100	20240805	56.23	38300	-75.12	20240307	6100	56.23	20240805	38300	-75.12	20240307	6100	56.23	20240805	0.80	N	199430	100	10 억		152547	N	N	0	N	00	N
28	20240925	140940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	-110	5	-1.13	1725784120	177508	5.34	9720	9840	9590	12660	6820	9740	9722.29	1.40	0	17266	12100	10920	10060	8880	8020	11510	9470	11	2920	100	6030	10	1	10867713	1047	-22.14	10.46	12	1.63	-435.00	921.00	38300	20240307	-74.86	6100	20240805	57.87	38300	-74.86	20240307	6100	57.87	20240805	38300	-74.86	20240307	6100	57.87	20240805	0.80	N	199430	100	10 억		152547	N	N	0	N	00	N
29	20240925	130940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	10	2	0.10	1534365380	157703	4.74	9720	9840	9590	12660	6820	9740	9729.46	1.40	0	15936	12100	10920	10060	8880	8020	11510	9470	11	2920	100	6030	10	1	10867713	1060	-22.41	10.59	12	1.45	-435.00	921.00	38300	20240307	-74.54	6100	20240805	59.84	38300	-74.54	20240307	6100	59.84	20240805	38300	-74.54	20240307	6100	59.84	20240805	0.80	N	199430	100	10 억		152547	N	N	0	N	00	N
30	20240925	120939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	-10	5	-0.10	1373376580	141174	4.25	9720	9840	9590	12660	6820	9740	9728.25	1.40	0	15435	12100	10920	10060	8880	8020	11510	9470	11	2920	100	6030	10	1	10867713	1057	-22.37	10.56	12	1.30	-435.00	921.00	38300	20240307	-74.60	6100	20240805	59.51	38300	-74.60	20240307	6100	59.51	20240805	38300	-74.60	20240307	6100	59.51	20240805	0.80	N	199430	100	10 억		152547	N	N	0	N	00	N
31	20240925	110935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	20	2	0.21	1186316130	121975	3.67	9720	9840	9590	12660	6820	9740	9725.90	1.40	0	10686	12100	10920	10060	8880	8020	11510	9470	11	2920	100	6030	10	1	10867713	1061	-22.44	10.60	12	1.12	-435.00	921.00	38300	20240307	-74.52	6100	20240805	60.00	38300	-74.52	20240307	6100	60.00	20240805	38300	-74.52	20240307	6100	60.00	20240805	0.80	N	199430	100	10 억		152547	N	N	0	N	00	N
32	20240925	100932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	40	2	0.41	891061770	91502	2.75	9720	9840	9640	12660	6820	9740	9738.17	1.40	0	9417	12100	10920	10060	8880	8020	11510	9470	11	2920	100	6030	10	1	10867713	1063	-22.48	10.62	12	0.84	-435.00	921.00	38300	20240307	-74.46	6100	20240805	60.33	38300	-74.46	20240307	6100	60.33	20240805	38300	-74.46	20240307	6100	60.33	20240805	0.80	N	199430	100	10 억		152547	N	N	0	N	00	N
33	20240925	090943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	-50	5	-0.51	357316530	36844	1.11	9720	9750	9640	12660	6820	9740	9698.09	1.40	0	4459	12100	10920	10060	8880	8020	11510	9470	11	2920	100	6030	10	1	10867713	1053	-22.28	10.52	12	0.34	-435.00	921.00	38300	20240307	-74.70	6100	20240805	58.85	38300	-74.70	20240307	6100	58.85	20240805	38300	-74.70	20240307	6100	58.85	20240805	0.80	N	199430	100	10 억		152547	N	N	0	N	00	N
34	20240924	160930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	420	2	4.51	34427253040	3308951	4628.42	9230	11240	9200	12110	6530	9320	10404.64	1.95	0	-60389	9633	9476	9253	9096	8873	9555	9175	11	2790	100	5770	10	1	10867713	1059	-22.39	10.58	12	30.45	-435.00	921.00	38300	20240307	-74.57	6100	20240805	59.67	38300	-74.57	20240307	6100	59.67	20240805	38300	-74.57	20240307	6100	59.67	20240805	0.82	N	199430	100	10 억		212084	N	N	0	N	00	N
35	20240924	150931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	400	2	4.29	34077283870	3273016	4578.16	9230	11240	9200	12110	6530	9320	10411.62	1.95	0	-63747	9633	9476	9253	9096	8873	9555	9175	11	2790	100	5770	10	1	10867713	1056	-22.34	10.55	12	30.12	-435.00	921.00	38300	20240307	-74.62	6100	20240805	59.34	38300	-74.62	20240307	6100	59.34	20240805	38300	-74.62	20240307	6100	59.34	20240805	0.82	N	199430	100	10 억		212084	N	N	0	N	00	N
36	20240924	140922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	420	2	4.51	33041425880	3166540	4429.22	9230	11240	9200	12110	6530	9320	10434.59	1.95	0	-81700	9633	9476	9253	9096	8873	9555	9175	11	2790	100	5770	10	1	10867713	1059	-22.39	10.58	12	29.14	-435.00	921.00	38300	20240307	-74.57	6100	20240805	59.67	38300	-74.57	20240307	6100	59.67	20240805	38300	-74.57	20240307	6100	59.67	20240805	0.82	N	199430	100	10 억		212084	N	N	0	N	00	N
37	20240924	130932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	530	2	5.69	31964204080	3056336	4275.07	9230	11240	9200	12110	6530	9320	10458.38	1.95	0	-93646	9633	9476	9253	9096	8873	9555	9175	11	2790	100	5770	10	1	10867713	1070	-22.64	10.69	12	28.12	-435.00	921.00	38300	20240307	-74.28	6100	20240805	61.48	38300	-74.28	20240307	6100	61.48	20240805	38300	-74.28	20240307	6100	61.48	20240805	0.82	N	199430	100	10 억		212084	N	N	0	N	00	N
38	20240924	120925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10220	900	2	9.66	29653989660	2825854	3952.69	9230	11240	9200	12110	6530	9320	10493.86	1.95	0	-103488	9633	9476	9253	9096	8873	9555	9175	11	2790	100	5770	10	1	10867713	1111	-23.49	11.10	12	26.00	-435.00	921.00	38300	20240307	-73.32	6100	20240805	67.54	38300	-73.32	20240307	6100	67.54	20240805	38300	-73.32	20240307	6100	67.54	20240805	0.82	N	199430	100	10 억		212084	N	N	0	N	00	N
39	20240924	110932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10390	1070	2	11.48	20067875390	1917048	2681.49	9230	11240	9200	12110	6530	9320	10468.18	1.95	0	-99915	9633	9476	9253	9096	8873	9555	9175	11	2790	100	5770	10	1	10867713	1129	-23.89	11.28	12	17.64	-435.00	921.00	38300	20240307	-72.87	6100	20240805	70.33	38300	-72.87	20240307	6100	70.33	20240805	38300	-72.87	20240307	6100	70.33	20240805	0.82	N	199430	100	10 억		212084	N	N	0	N	00	N
40	20240924	100932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9300	-20	5	-0.21	163586950	17678	24.73	9230	9400	9200	12110	6530	9320	9253.27	1.95	0	1932	9633	9476	9253	9096	8873	9555	9175	11	2790	100	5770	10	1	10867713	1011	-21.38	10.10	12	0.16	-435.00	921.00	38300	20240307	-75.72	6100	20240805	52.46	38300	-75.72	20240307	6100	52.46	20240805	38300	-75.72	20240307	6100	52.46	20240805	0.82	N	199430	100	10 억		212084	N	N	0	N	00	N
41	20240924	090934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	-50	5	-0.54	39696670	4266	5.97	9230	9400	9230	12110	6530	9320	9304.96	1.95	0	382	9633	9476	9253	9096	8873	9555	9175	11	2790	100	5770	10	1	10867713	1007	-21.31	10.07	12	0.04	-435.00	921.00	38300	20240307	-75.80	6100	20240805	51.97	38300	-75.80	20240307	6100	51.97	20240805	38300	-75.80	20240307	6100	51.97	20240805	0.82	N	199430	100	10 억		212084	N	N	0	N	00	N
42	20240923	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	290	2	3.21	659719140	71214	126.22	9030	9410	9030	11730	6330	9030	9263.84	1.96	0	-734	9403	9216	9113	8926	8823	9165	8875	11	2700	100	5590	10	1	10867713	1013	-21.43	10.12	12	0.66	-435.00	921.00	38300	20240307	-75.67	6100	20240805	52.79	38300	-75.67	20240307	6100	52.79	20240805	38300	-75.67	20240307	6100	52.79	20240805	0.78	N	199430	100	10 억		212931	N	N	0	N	00	N
43	20240923	150930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	220	2	2.44	635457420	68602	121.59	9030	9410	9030	11730	6330	9030	9262.96	1.96	0	-346	9403	9216	9113	8926	8823	9165	8875	11	2700	100	5590	10	1	10867713	1005	-21.26	10.04	12	0.63	-435.00	921.00	38300	20240307	-75.85	6100	20240805	51.64	38300	-75.85	20240307	6100	51.64	20240805	38300	-75.85	20240307	6100	51.64	20240805	0.78	N	199430	100	10 억		212931	N	N	0	N	00	N
44	20240923	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	250	2	2.77	595711470	64304	113.98	9030	9410	9030	11730	6330	9030	9263.99	1.96	0	469	9403	9216	9113	8926	8823	9165	8875	11	2700	100	5590	10	1	10867713	1009	-21.33	10.08	12	0.59	-435.00	921.00	38300	20240307	-75.77	6100	20240805	52.13	38300	-75.77	20240307	6100	52.13	20240805	38300	-75.77	20240307	6100	52.13	20240805	0.78	N	199430	100	10 억		212931	N	N	0	N	00	N
45	20240923	130931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	250	2	2.77	509535220	55003	97.49	9030	9410	9030	11730	6330	9030	9263.77	1.96	0	4285	9403	9216	9113	8926	8823	9165	8875	11	2700	100	5590	10	1	10867713	1009	-21.33	10.08	12	0.51	-435.00	921.00	38300	20240307	-75.77	6100	20240805	52.13	38300	-75.77	20240307	6100	52.13	20240805	38300	-75.77	20240307	6100	52.13	20240805	0.78	N	199430	100	10 억		212931	N	N	0	N	00	N
46	20240923	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9330	300	2	3.32	407085800	44052	78.08	9030	9360	9030	11730	6330	9030	9241.03	1.96	0	5842	9403	9216	9113	8926	8823	9165	8875	11	2700	100	5590	10	1	10867713	1014	-21.45	10.13	12	0.41	-435.00	921.00	38300	20240307	-75.64	6100	20240805	52.95	38300	-75.64	20240307	6100	52.95	20240805	38300	-75.64	20240307	6100	52.95	20240805	0.78	N	199430	100	10 억		212931	N	N	0	N	00	N
47	20240923	110932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	260	2	2.88	311305190	33770	59.86	9030	9320	9030	11730	6330	9030	9218.39	1.96	0	2172	9403	9216	9113	8926	8823	9165	8875	11	2700	100	5590	10	1	10867713	1010	-21.36	10.09	12	0.31	-435.00	921.00	38300	20240307	-75.74	6100	20240805	52.30	38300	-75.74	20240307	6100	52.30	20240805	38300	-75.74	20240307	6100	52.30	20240805	0.78	N	199430	100	10 억		212931	N	N	0	N	00	N
48	20240923	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	170	2	1.88	220951970	23965	42.48	9030	9320	9030	11730	6330	9030	9219.78	1.96	0	-267	9403	9216	9113	8926	8823	9165	8875	11	2700	100	5590	10	1	10867713	1000	-21.15	9.99	12	0.22	-435.00	921.00	38300	20240307	-75.98	6100	20240805	50.82	38300	-75.98	20240307	6100	50.82	20240805	38300	-75.98	20240307	6100	50.82	20240805	0.78	N	199430	100	10 억		212931	N	N	0	N	00	N
49	20240923	090930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	10	2	0.11	12222450	1353	2.40	9030	9050	9030	11730	6330	9030	9033.59	1.96	0	-1	9403	9216	9113	8926	8823	9165	8875	11	2700	100	5590	10	1	10867713	982	-20.78	9.82	12	0.01	-435.00	921.00	38300	20240307	-76.40	6100	20240805	48.20	38300	-76.40	20240307	6100	48.20	20240805	38300	-76.40	20240307	6100	48.20	20240805	0.78	N	199430	100	10 억		212931	N	N	0	N	00	N
50	20240913	160845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	-80	5	-0.88	706115870	78333	26.10	9100	9400	8860	11830	6370	9100	9014.24	2.33	0	-17674	10060	9580	8970	8490	7880	9820	8730	11	2730	100	5640	10	1	10867713	980	-20.74	9.79	12	0.72	-435.00	921.00	38300	20240307	-76.45	6100	20240805	47.87	38300	-76.45	20240307	6100	47.87	20240805	38300	-76.45	20240307	6100	47.87	20240805	0.86	N	199430	100	10 억		253429	N	N	0	N	00	N
51	20240913	150851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	60	2	0.66	673524180	74730	24.90	9100	9400	8860	11830	6370	9100	9012.77	2.33	0	-17349	10060	9580	8970	8490	7880	9820	8730	11	2730	100	5640	10	1	10867713	995	-21.06	9.95	12	0.69	-435.00	921.00	38300	20240307	-76.08	6100	20240805	50.16	38300	-76.08	20240307	6100	50.16	20240805	38300	-76.08	20240307	6100	50.16	20240805	0.86	N	199430	100	10 억		253429	N	N	0	N	00	N
52	20240913	140855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	-150	5	-1.65	600102630	66642	22.21	9100	9400	8860	11830	6370	9100	9004.87	2.33	0	-17476	10060	9580	8970	8490	7880	9820	8730	11	2730	100	5640	10	1	10867713	973	-20.57	9.72	12	0.61	-435.00	921.00	38300	20240307	-76.63	6100	20240805	46.72	38300	-76.63	20240307	6100	46.72	20240805	38300	-76.63	20240307	6100	46.72	20240805	0.86	N	199430	100	10 억		253429	N	N	0	N	00	N
53	20240913	130848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	-80	5	-0.88	538724570	59819	19.93	9100	9400	8860	11830	6370	9100	9005.91	2.33	0	-16645	10060	9580	8970	8490	7880	9820	8730	11	2730	100	5640	10	1	10867713	980	-20.74	9.79	12	0.55	-435.00	921.00	38300	20240307	-76.45	6100	20240805	47.87	38300	-76.45	20240307	6100	47.87	20240805	38300	-76.45	20240307	6100	47.87	20240805	0.86	N	199430	100	10 억		253429	N	N	0	N	00	N
54	20240913	120849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	-60	5	-0.66	485731810	53972	17.98	9100	9400	8860	11830	6370	9100	8999.70	2.33	0	-14389	10060	9580	8970	8490	7880	9820	8730	11	2730	100	5640	10	1	10867713	982	-20.78	9.82	12	0.50	-435.00	921.00	38300	20240307	-76.40	6100	20240805	48.20	38300	-76.40	20240307	6100	48.20	20240805	38300	-76.40	20240307	6100	48.20	20240805	0.86	N	199430	100	10 억		253429	N	N	0	N	00	N
55	20240913	110850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	-140	5	-1.54	357768600	39729	13.24	9100	9400	8890	11830	6370	9100	9005.23	2.33	0	-10741	10060	9580	8970	8490	7880	9820	8730	11	2730	100	5640	10	1	10867713	974	-20.60	9.73	12	0.37	-435.00	921.00	38300	20240307	-76.61	6100	20240805	46.89	38300	-76.61	20240307	6100	46.89	20240805	38300	-76.61	20240307	6100	46.89	20240805	0.86	N	199430	100	10 억		253429	N	N	0	N	00	N
56	20240913	100854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8910	-190	5	-2.09	316092080	35060	11.68	9100	9400	8890	11830	6370	9100	9015.75	2.33	0	-8833	10060	9580	8970	8490	7880	9820	8730	11	2730	100	5640	10	1	10867713	968	-20.48	9.67	12	0.32	-435.00	921.00	38300	20240307	-76.74	6100	20240805	46.07	38300	-76.74	20240307	6100	46.07	20240805	38300	-76.74	20240307	6100	46.07	20240805	0.86	N	199430	100	10 억		253429	N	N	0	N	00	N
57	20240913	090857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	-60	5	-0.66	134149820	14774	4.92	9100	9400	8890	11830	6370	9100	9080.13	2.33	0	-2179	10060	9580	8970	8490	7880	9820	8730	11	2730	100	5640	10	1	10867713	982	-20.78	9.82	12	0.14	-435.00	921.00	38300	20240307	-76.40	6100	20240805	48.20	38300	-76.40	20240307	6100	48.20	20240805	38300	-76.40	20240307	6100	48.20	20240805	0.86	N	199430	100	10 억		253429	N	N	0	N	00	N
58	20240912	160835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	740	2	8.85	2681108870	295824	238.19	8360	9450	8360	10860	5860	8360	9063.09	1.98	0	38193	9120	8740	8460	8080	7800	8600	7940	11	2500	100	5180	10	1	10867713	989	-20.92	9.88	12	2.72	-435.00	921.00	38300	20240307	-76.24	6100	20240805	49.18	38300	-76.24	20240307	6100	49.18	20240805	38300	-76.24	20240307	6100	49.18	20240805	0.66	N	199430	100	10 억		215302	N	N	0	N	00	N
59	20240912	150849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	810	2	9.69	2504875450	276491	222.62	8360	9450	8360	10860	5860	8360	9059.52	1.98	0	31936	9120	8740	8460	8080	7800	8600	7940	11	2500	100	5180	10	1	10867713	997	-21.08	9.96	12	2.54	-435.00	921.00	38300	20240307	-76.06	6100	20240805	50.33	38300	-76.06	20240307	6100	50.33	20240805	38300	-76.06	20240307	6100	50.33	20240805	0.66	N	199430	100	10 억		215302	N	N	0	N	00	N
60	20240912	140852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8910	550	2	6.58	676389240	77770	62.62	8360	8960	8360	10860	5860	8360	8697.30	1.98	0	19070	9120	8740	8460	8080	7800	8600	7940	11	2500	100	5180	10	1	10867713	968	-20.48	9.67	12	0.72	-435.00	921.00	38300	20240307	-76.74	6100	20240805	46.07	38300	-76.74	20240307	6100	46.07	20240805	38300	-76.74	20240307	6100	46.07	20240805	0.66	N	199430	100	10 억		215302	N	N	0	N	00	N
61	20240912	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	370	2	4.43	464632280	53799	43.32	8360	8800	8360	10860	5860	8360	8636.45	1.98	0	11581	9120	8740	8460	8080	7800	8600	7940	11	2500	100	5180	10	1	10867713	949	-20.07	9.48	12	0.50	-435.00	921.00	38300	20240307	-77.21	6100	20240805	43.11	38300	-77.21	20240307	6100	43.11	20240805	38300	-77.21	20240307	6100	43.11	20240805	0.66	N	199430	100	10 억		215302	N	N	0	N	00	N
62	20240912	120843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	290	2	3.47	354866850	41201	33.17	8360	8690	8360	10860	5860	8360	8613.06	1.98	0	9048	9120	8740	8460	8080	7800	8600	7940	11	2500	100	5180	10	1	10867713	940	-19.89	9.39	12	0.38	-435.00	921.00	38300	20240307	-77.42	6100	20240805	41.80	38300	-77.42	20240307	6100	41.80	20240805	38300	-77.42	20240307	6100	41.80	20240805	0.66	N	199430	100	10 억		215302	N	N	0	N	00	N
63	20240912	110843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	260	2	3.11	296299050	34395	27.69	8360	8690	8360	10860	5860	8360	8614.60	1.98	0	9653	9120	8740	8460	8080	7800	8600	7940	11	2500	100	5180	10	1	10867713	937	-19.82	9.36	12	0.32	-435.00	921.00	38300	20240307	-77.49	6100	20240805	41.31	38300	-77.49	20240307	6100	41.31	20240805	38300	-77.49	20240307	6100	41.31	20240805	0.66	N	199430	100	10 억		215302	N	N	0	N	00	N
64	20240912	100845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	260	2	3.11	211820390	24597	19.80	8360	8690	8360	10860	5860	8360	8611.64	1.98	0	8754	9120	8740	8460	8080	7800	8600	7940	11	2500	100	5180	10	1	10867713	937	-19.82	9.36	12	0.23	-435.00	921.00	38300	20240307	-77.49	6100	20240805	41.31	38300	-77.49	20240307	6100	41.31	20240805	38300	-77.49	20240307	6100	41.31	20240805	0.66	N	199430	100	10 억		215302	N	N	0	N	00	N
65	20240912	090845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	190	2	2.27	23633950	2771	2.23	8360	8610	8360	10860	5860	8360	8529.03	1.98	0	1437	9120	8740	8460	8080	7800	8600	7940	11	2500	100	5180	10	1	10867713	929	-19.66	9.28	12	0.03	-435.00	921.00	38300	20240307	-77.68	6100	20240805	40.16	38300	-77.68	20240307	6100	40.16	20240805	38300	-77.68	20240307	6100	40.16	20240805	0.66	N	199430	100	10 억		215302	N	N	0	N	00	N
66	20240911	160826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8360	-140	5	-1.65	1048312780	123927	11.80	8540	8840	8180	11050	5950	8500	8459.14	1.90	0	8495	10500	9500	8780	7780	7060	10000	8280	11	2550	100	5270	10	1	10867713	909	-19.22	9.08	12	1.14	-435.00	921.00	38300	20240307	-78.17	6100	20240805	37.05	38300	-78.17	20240307	6100	37.05	20240805	38300	-78.17	20240307	6100	37.05	20240805	0.68	N	199430	100	10 억		206810	N	N	0	N	00	N
67	20240911	150833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	-130	5	-1.53	977762460	115515	11.00	8540	8840	8180	11050	5950	8500	8464.38	1.90	0	7327	10500	9500	8780	7780	7060	10000	8280	11	2550	100	5270	10	1	10867713	910	-19.24	9.09	12	1.06	-435.00	921.00	38300	20240307	-78.15	6100	20240805	37.21	38300	-78.15	20240307	6100	37.21	20240805	38300	-78.15	20240307	6100	37.21	20240805	0.68	N	199430	100	10 억		206810	N	N	0	N	00	N
68	20240911	140834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	-240	5	-2.82	847806740	99793	9.50	8540	8840	8200	11050	5950	8500	8495.65	1.90	0	9635	10500	9500	8780	7780	7060	10000	8280	11	2550	100	5270	10	1	10867713	898	-18.99	8.97	12	0.92	-435.00	921.00	38300	20240307	-78.43	6100	20240805	35.41	38300	-78.43	20240307	6100	35.41	20240805	38300	-78.43	20240307	6100	35.41	20240805	0.68	N	199430	100	10 억		206810	N	N	0	N	00	N
69	20240911	130830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	-180	5	-2.12	717923540	84109	8.01	8540	8840	8310	11050	5950	8500	8535.63	1.90	0	12132	10500	9500	8780	7780	7060	10000	8280	11	2550	100	5270	10	1	10867713	904	-19.13	9.03	12	0.77	-435.00	921.00	38300	20240307	-78.28	6100	20240805	36.39	38300	-78.28	20240307	6100	36.39	20240805	38300	-78.28	20240307	6100	36.39	20240805	0.68	N	199430	100	10 억		206810	N	N	0	N	00	N
70	20240911	120835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	-10	5	-0.12	611155160	71351	6.79	8540	8840	8380	11050	5950	8500	8565.47	1.90	0	15075	10500	9500	8780	7780	7060	10000	8280	11	2550	100	5270	10	1	10867713	923	-19.52	9.22	12	0.66	-435.00	921.00	38300	20240307	-77.83	6100	20240805	39.18	38300	-77.83	20240307	6100	39.18	20240805	38300	-77.83	20240307	6100	39.18	20240805	0.68	N	199430	100	10 억		206810	N	N	0	N	00	N
71	20240911	110825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	-50	5	-0.59	578340590	67483	6.43	8540	8840	8380	11050	5950	8500	8570.17	1.90	0	12598	10500	9500	8780	7780	7060	10000	8280	11	2550	100	5270	10	1	10867713	918	-19.43	9.17	12	0.62	-435.00	921.00	38300	20240307	-77.94	6100	20240805	38.52	38300	-77.94	20240307	6100	38.52	20240805	38300	-77.94	20240307	6100	38.52	20240805	0.68	N	199430	100	10 억		206810	N	N	0	N	00	N
72	20240911	100822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	130	2	1.53	391191900	45441	4.33	8540	8840	8400	11050	5950	8500	8608.79	1.90	0	16799	10500	9500	8780	7780	7060	10000	8280	11	2550	100	5270	10	1	10867713	938	-19.84	9.37	12	0.42	-435.00	921.00	38300	20240307	-77.47	6100	20240805	41.48	38300	-77.47	20240307	6100	41.48	20240805	38300	-77.47	20240307	6100	41.48	20240805	0.68	N	199430	100	10 억		206810	N	N	0	N	00	N
73	20240911	090837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	10	2	0.12	58376930	6855	0.65	8540	8670	8430	11050	5950	8500	8515.96	1.90	0	-379	10500	9500	8780	7780	7060	10000	8280	11	2550	100	5270	10	1	10867713	925	-19.56	9.24	12	0.06	-435.00	921.00	38300	20240307	-77.78	6100	20240805	39.51	38300	-77.78	20240307	6100	39.51	20240805	38300	-77.78	20240307	6100	39.51	20240805	0.68	N	199430	100	10 억		206810	N	N	0	N	00	N
74	20240910	160827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	390	2	4.81	9478099470	1046410	3579.43	8110	9780	8060	10540	5680	8110	9058.27	2.32	0	-45553	8536	8322	7966	7752	7396	8430	7860	11	2430	100	5020	10	1	10867713	924	-19.54	9.23	12	9.63	-435.00	921.00	38300	20240307	-77.81	6100	20240805	39.34	38300	-77.81	20240307	6100	39.34	20240805	38300	-77.81	20240307	6100	39.34	20240805	0.68	N	199430	100	10 억		252354	N	N	0	N	00	N
75	20240910	150835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	280	2	3.45	9365083800	1033016	3533.61	8110	9780	8060	10540	5680	8110	9065.77	2.32	0	-45207	8536	8322	7966	7752	7396	8430	7860	11	2430	100	5020	10	1	10867713	912	-19.29	9.11	12	9.51	-435.00	921.00	38300	20240307	-78.09	6100	20240805	37.54	38300	-78.09	20240307	6100	37.54	20240805	38300	-78.09	20240307	6100	37.54	20240805	0.68	N	199430	100	10 억		252354	N	N	0	N	00	N
76	20240910	140828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8470	360	2	4.44	9139142360	1006178	3441.81	8110	9780	8060	10540	5680	8110	9083.03	2.32	0	-43367	8536	8322	7966	7752	7396	8430	7860	11	2430	100	5020	10	1	10867713	920	-19.47	9.20	12	9.26	-435.00	921.00	38300	20240307	-77.89	6100	20240805	38.85	38300	-77.89	20240307	6100	38.85	20240805	38300	-77.89	20240307	6100	38.85	20240805	0.68	N	199430	100	10 억		252354	N	N	0	N	00	N
77	20240910	130827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8810	700	2	8.63	8672179260	951856	3255.99	8110	9780	8060	10540	5680	8110	9110.81	2.32	0	-49553	8536	8322	7966	7752	7396	8430	7860	11	2430	100	5020	10	1	10867713	957	-20.25	9.57	12	8.76	-435.00	921.00	38300	20240307	-77.00	6100	20240805	44.43	38300	-77.00	20240307	6100	44.43	20240805	38300	-77.00	20240307	6100	44.43	20240805	0.68	N	199430	100	10 억		252354	N	N	0	N	00	N
78	20240910	120827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	520	2	6.41	6891373540	755945	2585.84	8110	9780	8060	10540	5680	8110	9116.24	2.32	0	-44510	8536	8322	7966	7752	7396	8430	7860	11	2430	100	5020	10	1	10867713	938	-19.84	9.37	12	6.96	-435.00	921.00	38300	20240307	-77.47	6100	20240805	41.48	38300	-77.47	20240307	6100	41.48	20240805	38300	-77.47	20240307	6100	41.48	20240805	0.68	N	199430	100	10 억		252354	N	N	0	N	00	N
79	20240910	110826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8820	710	2	8.75	6410751720	700474	2396.09	8110	9780	8060	10540	5680	8110	9152.02	2.32	0	-42591	8536	8322	7966	7752	7396	8430	7860	11	2430	100	5020	10	1	10867713	959	-20.28	9.58	12	6.45	-435.00	921.00	38300	20240307	-76.97	6100	20240805	44.59	38300	-76.97	20240307	6100	44.59	20240805	38300	-76.97	20240307	6100	44.59	20240805	0.68	N	199430	100	10 억		252354	N	N	0	N	00	N
80	20240910	100830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	930	2	11.47	5102117930	557120	1905.73	8110	9780	8060	10540	5680	8110	9158.02	2.32	0	-43491	8536	8322	7966	7752	7396	8430	7860	11	2430	100	5020	10	1	10867713	982	-20.78	9.82	12	5.13	-435.00	921.00	38300	20240307	-76.40	6100	20240805	48.20	38300	-76.40	20240307	6100	48.20	20240805	38300	-76.40	20240307	6100	48.20	20240805	0.68	N	199430	100	10 억		252354	N	N	0	N	00	N
81	20240910	090826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	90	2	1.11	32589560	3981	13.62	8110	8250	8110	10540	5680	8110	8186.27	2.32	0	1043	8536	8322	7966	7752	7396	8430	7860	11	2430	100	5020	10	1	10867713	891	-18.85	8.90	12	0.04	-435.00	921.00	38300	20240307	-78.59	6100	20240805	34.43	38300	-78.59	20240307	6100	34.43	20240805	38300	-78.59	20240307	6100	34.43	20240805	0.68	N	199430	100	10 억		252354	N	N	0	N	00	N
82	20240909	160811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	160	2	2.01	224871850	28551	48.65	7780	8180	7610	10330	5570	7950	7875.74	2.31	0	901	8776	8362	8156	7742	7536	8260	7640	11	2380	100	4920	10	1	10867713	881	-18.64	8.81	12	0.26	-435.00	921.00	38300	20240307	-78.83	6100	20240805	32.95	38300	-78.83	20240307	6100	32.95	20240805	38300	-78.83	20240307	6100	32.95	20240805	0.80	N	199430	100	10 억		251506	N	N	0	N	00	N
83	20240909	150819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	150	2	1.89	212230980	26992	46.00	7780	8180	7610	10330	5570	7950	7862.74	2.31	0	2	8776	8362	8156	7742	7536	8260	7640	11	2380	100	4920	10	1	10867713	880	-18.62	8.79	12	0.25	-435.00	921.00	38300	20240307	-78.85	6100	20240805	32.79	38300	-78.85	20240307	6100	32.79	20240805	38300	-78.85	20240307	6100	32.79	20240805	0.80	N	199430	100	10 억		251506	N	N	0	N	00	N
84	20240909	140822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	130	2	1.64	168570350	21612	36.83	7780	8120	7610	10330	5570	7950	7799.85	2.31	0	-3462	8776	8362	8156	7742	7536	8260	7640	11	2380	100	4920	10	1	10867713	878	-18.57	8.77	12	0.20	-435.00	921.00	38300	20240307	-78.90	6100	20240805	32.46	38300	-78.90	20240307	6100	32.46	20240805	38300	-78.90	20240307	6100	32.46	20240805	0.80	N	199430	100	10 억		251506	N	N	0	N	00	N
85	20240909	130816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	50	2	0.63	149731370	19271	32.84	7780	8100	7610	10330	5570	7950	7769.78	2.31	0	-3745	8776	8362	8156	7742	7536	8260	7640	11	2380	100	4920	10	1	10867713	869	-18.39	8.69	12	0.18	-435.00	921.00	38300	20240307	-79.11	6100	20240805	31.15	38300	-79.11	20240307	6100	31.15	20240805	38300	-79.11	20240307	6100	31.15	20240805	0.80	N	199430	100	10 억		251506	N	N	0	N	00	N
86	20240909	120814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7920	-30	5	-0.38	134719370	17388	29.63	7780	7990	7610	10330	5570	7950	7747.84	2.31	0	-3118	8776	8362	8156	7742	7536	8260	7640	11	2380	100	4920	10	1	10867713	861	-18.21	8.60	12	0.16	-435.00	921.00	38300	20240307	-79.32	6100	20240805	29.84	38300	-79.32	20240307	6100	29.84	20240805	38300	-79.32	20240307	6100	29.84	20240805	0.80	N	199430	100	10 억		251506	N	N	0	N	00	N
87	20240909	110815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7800	-150	5	-1.89	120506370	15588	26.56	7780	7860	7610	10330	5570	7950	7730.71	2.31	0	-2531	8776	8362	8156	7742	7536	8260	7640	11	2380	100	4920	10	1	10867713	848	-17.93	8.47	12	0.14	-435.00	921.00	38300	20240307	-79.63	6100	20240805	27.87	38300	-79.63	20240307	6100	27.87	20240805	38300	-79.63	20240307	6100	27.87	20240805	0.80	N	199430	100	10 억		251506	N	N	0	N	00	N
88	20240909	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7740	-210	5	-2.64	96661040	12506	21.31	7780	7860	7610	10330	5570	7950	7729.17	2.31	0	-3117	8776	8362	8156	7742	7536	8260	7640	11	2380	100	4920	10	1	10867713	841	-17.79	8.40	12	0.12	-435.00	921.00	38300	20240307	-79.79	6100	20240805	26.89	38300	-79.79	20240307	6100	26.89	20240805	38300	-79.79	20240307	6100	26.89	20240805	0.80	N	199430	100	10 억		251506	N	N	0	N	00	N
89	20240909	090813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	-260	5	-3.27	21570160	2788	4.75	7780	7800	7610	10330	5570	7950	7736.79	2.31	0	-1473	8776	8362	8156	7742	7536	8260	7640	11	2380	100	4920	10	1	10867713	836	-17.68	8.35	12	0.03	-435.00	921.00	38300	20240307	-79.92	6100	20240805	26.07	38300	-79.92	20240307	6100	26.07	20240805	38300	-79.92	20240307	6100	26.07	20240805	0.80	N	199430	100	10 억		251506	N	N	0	N	00	N
90	20240906	160802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7950	-560	5	-6.58	474025940	58361	74.89	8440	8570	7950	11060	5960	8510	8122.31	2.41	0	-10623	9636	9072	8776	8212	7916	8925	8065	11	2550	100	5270	10	1	10867713	864	-18.28	8.63	12	0.54	-435.00	921.00	38300	20240307	-79.24	6100	20240805	30.33	38300	-79.24	20240307	6100	30.33	20240805	38300	-79.24	20240307	6100	30.33	20240805	0.85	N	199430	100	10 억		261772	N	N	0	N	00	N
91	20240906	150814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-480	5	-5.64	422696890	51914	66.61	8440	8570	7990	11060	5960	8510	8142.25	2.41	0	-9163	9636	9072	8776	8212	7916	8925	8065	11	2550	100	5270	10	1	10867713	873	-18.46	8.72	12	0.48	-435.00	921.00	38300	20240307	-79.03	6100	20240805	31.64	38300	-79.03	20240307	6100	31.64	20240805	38300	-79.03	20240307	6100	31.64	20240805	0.85	N	199430	100	10 억		261772	N	N	0	N	00	N
92	20240906	140824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-430	5	-5.05	322202960	39397	50.55	8440	8570	7990	11060	5960	8510	8178.36	2.41	0	-4789	9636	9072	8776	8212	7916	8925	8065	11	2550	100	5270	10	1	10867713	878	-18.57	8.77	12	0.36	-435.00	921.00	38300	20240307	-78.90	6100	20240805	32.46	38300	-78.90	20240307	6100	32.46	20240805	38300	-78.90	20240307	6100	32.46	20240805	0.85	N	199430	100	10 억		261772	N	N	0	N	00	N
93	20240906	130815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-480	5	-5.64	314610420	38451	49.34	8440	8570	7990	11060	5960	8510	8182.11	2.41	0	-4625	9636	9072	8776	8212	7916	8925	8065	11	2550	100	5270	10	1	10867713	873	-18.46	8.72	12	0.35	-435.00	921.00	38300	20240307	-79.03	6100	20240805	31.64	38300	-79.03	20240307	6100	31.64	20240805	38300	-79.03	20240307	6100	31.64	20240805	0.85	N	199430	100	10 억		261772	N	N	0	N	00	N
94	20240906	120815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	-390	5	-4.58	226685930	27504	35.29	8440	8570	8070	11060	5960	8510	8241.93	2.41	0	-5762	9636	9072	8776	8212	7916	8925	8065	11	2550	100	5270	10	1	10867713	882	-18.67	8.82	12	0.25	-435.00	921.00	38300	20240307	-78.80	6100	20240805	33.11	38300	-78.80	20240307	6100	33.11	20240805	38300	-78.80	20240307	6100	33.11	20240805	0.85	N	199430	100	10 억		261772	N	N	0	N	00	N
95	20240906	110818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	-240	5	-2.82	195717580	23700	30.41	8440	8570	8090	11060	5960	8510	8258.13	2.41	0	-4706	9636	9072	8776	8212	7916	8925	8065	11	2550	100	5270	10	1	10867713	899	-19.01	8.98	12	0.22	-435.00	921.00	38300	20240307	-78.41	6100	20240805	35.57	38300	-78.41	20240307	6100	35.57	20240805	38300	-78.41	20240307	6100	35.57	20240805	0.85	N	199430	100	10 억		261772	N	N	0	N	00	N
96	20240906	100812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-260	5	-3.06	120563020	14522	18.63	8440	8570	8130	11060	5960	8510	8302.09	2.41	0	-572	9636	9072	8776	8212	7916	8925	8065	11	2550	100	5270	10	1	10867713	897	-18.97	8.96	12	0.13	-435.00	921.00	38300	20240307	-78.46	6100	20240805	35.25	38300	-78.46	20240307	6100	35.25	20240805	38300	-78.46	20240307	6100	35.25	20240805	0.85	N	199430	100	10 억		261772	N	N	0	N	00	N
97	20240906	090815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	40	2	0.47	5115350	600	0.77	8440	8570	8440	11060	5960	8510	8525.58	2.41	0	-268	9636	9072	8776	8212	7916	8925	8065	11	2550	100	5270	10	1	10867713	929	-19.66	9.28	12	0.01	-435.00	921.00	38300	20240307	-77.68	6100	20240805	40.16	38300	-77.68	20240307	6100	40.16	20240805	38300	-77.68	20240307	6100	40.16	20240805	0.85	N	199430	100	10 억		261772	N	N	0	N	00	N
98	20240905	160801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	-500	5	-5.55	676495830	77305	92.86	9020	9340	8480	11710	6310	9010	8752.16	2.48	0	-7628	9603	9306	9003	8706	8403	9155	8555	11	2700	100	5580	10	1	10867713	925	-19.56	9.24	12	0.71	-435.00	921.00	38300	20240307	-77.78	6100	20240805	39.51	38300	-77.78	20240307	6100	39.51	20240805	38300	-77.78	20240307	6100	39.51	20240805	1.05	N	199430	100	10 억		269705	N	N	0	N	00	N
99	20240905	150816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	-430	5	-4.77	640385240	73072	87.78	9020	9340	8480	11710	6310	9010	8763.41	2.48	0	-5608	9603	9306	9003	8706	8403	9155	8555	11	2700	100	5580	10	1	10867713	932	-19.72	9.32	12	0.67	-435.00	921.00	38300	20240307	-77.60	6100	20240805	40.66	38300	-77.60	20240307	6100	40.66	20240805	38300	-77.60	20240307	6100	40.66	20240805	1.05	N	199430	100	10 억		269705	N	N	0	N	00	N
100	20240905	140811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8480	-530	5	-5.88	600222770	68377	82.14	9020	9340	8480	11710	6310	9010	8777.79	2.48	0	-6538	9603	9306	9003	8706	8403	9155	8555	11	2700	100	5580	10	1	10867713	922	-19.49	9.21	12	0.63	-435.00	921.00	38300	20240307	-77.86	6100	20240805	39.02	38300	-77.86	20240307	6100	39.02	20240805	38300	-77.86	20240307	6100	39.02	20240805	1.05	N	199430	100	10 억		269705	N	N	0	N	00	N
101	20240905	130812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	-420	5	-4.66	441275580	49795	59.82	9020	9340	8560	11710	6310	9010	8861.54	2.48	0	-11311	9603	9306	9003	8706	8403	9155	8555	11	2700	100	5580	10	1	10867713	934	-19.75	9.33	12	0.46	-435.00	921.00	38300	20240307	-77.57	6100	20240805	40.82	38300	-77.57	20240307	6100	40.82	20240805	38300	-77.57	20240307	6100	40.82	20240805	1.05	N	199430	100	10 억		269705	N	N	0	N	00	N
102	20240905	120810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	-340	5	-3.77	354116390	39656	47.64	9020	9340	8610	11710	6310	9010	8929.49	2.48	0	-13695	9603	9306	9003	8706	8403	9155	8555	11	2700	100	5580	10	1	10867713	942	-19.93	9.41	12	0.36	-435.00	921.00	38300	20240307	-77.36	6100	20240805	42.13	38300	-77.36	20240307	6100	42.13	20240805	38300	-77.36	20240307	6100	42.13	20240805	1.05	N	199430	100	10 억		269705	N	N	0	N	00	N
103	20240905	110807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	-230	5	-2.55	268009380	29721	35.70	9020	9340	8780	11710	6310	9010	9017.54	2.48	0	-13145	9603	9306	9003	8706	8403	9155	8555	11	2700	100	5580	10	1	10867713	954	-20.18	9.53	12	0.27	-435.00	921.00	38300	20240307	-77.08	6100	20240805	43.93	38300	-77.08	20240307	6100	43.93	20240805	38300	-77.08	20240307	6100	43.93	20240805	1.05	N	199430	100	10 억		269705	N	N	0	N	00	N
104	20240905	100807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	160	2	1.78	139756990	15440	18.55	9020	9340	8950	11710	6310	9010	9051.90	2.48	0	-4216	9603	9306	9003	8706	8403	9155	8555	11	2700	100	5580	10	1	10867713	997	-21.08	9.96	12	0.14	-435.00	921.00	38300	20240307	-76.06	6100	20240805	50.33	38300	-76.06	20240307	6100	50.33	20240805	38300	-76.06	20240307	6100	50.33	20240805	1.05	N	199430	100	10 억		269705	N	N	0	N	00	N
105	20240905	090814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	0	3	0.00	74469040	8241	9.90	9020	9340	8980	11710	6310	9010	9036.75	2.48	0	-3223	9603	9306	9003	8706	8403	9155	8555	11	2700	100	5580	10	1	10867713	979	-20.71	9.78	12	0.08	-435.00	921.00	38300	20240307	-76.48	6100	20240805	47.70	38300	-76.48	20240307	6100	47.70	20240805	38300	-76.48	20240307	6100	47.70	20240805	1.05	N	199430	100	10 억		269705	N	N	0	N	00	N
106	20240904	160755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	-340	5	-3.64	747576870	83000	28.13	9030	9300	8700	12150	6550	9350	9006.94	2.55	0	-7747	10156	9752	9386	8982	8616	9955	9185	11	2800	100	5790	10	1	10867713	979	-20.71	9.78	12	0.76	-435.00	921.00	38300	20240307	-76.48	6100	20240805	47.70	38300	-76.48	20240307	6100	47.70	20240805	38300	-76.48	20240307	6100	47.70	20240805	0.94	N	199430	100	10 억		277294	N	N	0	N	00	N
107	20240904	150800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	-260	5	-2.78	717876080	79716	27.02	9030	9300	8700	12150	6550	9350	9005.41	2.55	0	-6895	10156	9752	9386	8982	8616	9955	9185	11	2800	100	5790	10	1	10867713	988	-20.90	9.87	12	0.73	-435.00	921.00	38300	20240307	-76.27	6100	20240805	49.02	38300	-76.27	20240307	6100	49.02	20240805	38300	-76.27	20240307	6100	49.02	20240805	0.94	N	199430	100	10 억		277294	N	N	0	N	00	N
108	20240904	140804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-290	5	-3.10	666899190	74080	25.11	9030	9300	8700	12150	6550	9350	9002.41	2.55	0	-8086	10156	9752	9386	8982	8616	9955	9185	11	2800	100	5790	10	1	10867713	985	-20.83	9.84	12	0.68	-435.00	921.00	38300	20240307	-76.34	6100	20240805	48.52	38300	-76.34	20240307	6100	48.52	20240805	38300	-76.34	20240307	6100	48.52	20240805	0.94	N	199430	100	10 억		277294	N	N	0	N	00	N
109	20240904	130801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-150	5	-1.60	609830900	67822	22.99	9030	9300	8700	12150	6550	9350	8991.63	2.55	0	-8503	10156	9752	9386	8982	8616	9955	9185	11	2800	100	5790	10	1	10867713	1000	-21.15	9.99	12	0.62	-435.00	921.00	38300	20240307	-75.98	6100	20240805	50.82	38300	-75.98	20240307	6100	50.82	20240805	38300	-75.98	20240307	6100	50.82	20240805	0.94	N	199430	100	10 억		277294	N	N	0	N	00	N
110	20240904	120758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9300	-50	5	-0.53	513351490	57275	19.41	9030	9300	8700	12150	6550	9350	8962.91	2.55	0	-7462	10156	9752	9386	8982	8616	9955	9185	11	2800	100	5790	10	1	10867713	1011	-21.38	10.10	12	0.53	-435.00	921.00	38300	20240307	-75.72	6100	20240805	52.46	38300	-75.72	20240307	6100	52.46	20240805	38300	-75.72	20240307	6100	52.46	20240805	0.94	N	199430	100	10 억		277294	N	N	0	N	00	N
111	20240904	110757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	-370	5	-3.96	390665620	43889	14.88	9030	9100	8700	12150	6550	9350	8901.20	2.55	0	-10917	10156	9752	9386	8982	8616	9955	9185	11	2800	100	5790	10	1	10867713	976	-20.64	9.75	12	0.40	-435.00	921.00	38300	20240307	-76.55	6100	20240805	47.21	38300	-76.55	20240307	6100	47.21	20240805	38300	-76.55	20240307	6100	47.21	20240805	0.94	N	199430	100	10 억		277294	N	N	0	N	00	N
112	20240904	100759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	-500	5	-5.35	269566370	30272	10.26	9030	9090	8700	12150	6550	9350	8904.78	2.55	0	-6536	10156	9752	9386	8982	8616	9955	9185	11	2800	100	5790	10	1	10867713	962	-20.34	9.61	12	0.28	-435.00	921.00	38300	20240307	-76.89	6100	20240805	45.08	38300	-76.89	20240307	6100	45.08	20240805	38300	-76.89	20240307	6100	45.08	20240805	0.94	N	199430	100	10 억		277294	N	N	0	N	00	N
113	20240904	090803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	-380	5	-4.06	58858920	6596	2.24	9030	9090	8700	12150	6550	9350	8923.30	2.55	0	566	10156	9752	9386	8982	8616	9955	9185	11	2800	100	5790	10	1	10867713	975	-20.62	9.74	12	0.06	-435.00	921.00	38300	20240307	-76.58	6100	20240805	47.05	38300	-76.58	20240307	6100	47.05	20240805	38300	-76.58	20240307	6100	47.05	20240805	0.94	N	199430	100	10 억		277294	N	N	0	N	00	N
114	20240903	160748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	200	2	2.19	2759010210	294063	196.12	9120	9790	9020	11890	6410	9150	9382.41	2.48	0	7819	9656	9402	8926	8672	8196	9530	8800	11	2740	100	5670	10	1	10867713	1016	-21.49	10.15	12	2.71	-435.00	921.00	38300	20240307	-75.59	6100	20240805	53.28	38300	-75.59	20240307	6100	53.28	20240805	38300	-75.59	20240307	6100	53.28	20240805	0.98	N	199430	100	10 억		269420	N	N	0	N	00	N
115	20240903	150754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	200	2	2.19	2685992600	286250	190.90	9120	9790	9020	11890	6410	9150	9383.38	2.48	0	6807	9656	9402	8926	8672	8196	9530	8800	11	2740	100	5670	10	1	10867713	1016	-21.49	10.15	12	2.63	-435.00	921.00	38300	20240307	-75.59	6100	20240805	53.28	38300	-75.59	20240307	6100	53.28	20240805	38300	-75.59	20240307	6100	53.28	20240805	0.98	N	199430	100	10 억		269420	N	N	0	N	00	N
116	20240903	140756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	190	2	2.08	2566606510	273471	182.38	9120	9790	9020	11890	6410	9150	9385.30	2.48	0	3282	9656	9402	8926	8672	8196	9530	8800	11	2740	100	5670	10	1	10867713	1015	-21.47	10.14	12	2.52	-435.00	921.00	38300	20240307	-75.61	6100	20240805	53.11	38300	-75.61	20240307	6100	53.11	20240805	38300	-75.61	20240307	6100	53.11	20240805	0.98	N	199430	100	10 억		269420	N	N	0	N	00	N
117	20240903	130756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	60	2	0.66	2461079270	262061	174.77	9120	9790	9020	11890	6410	9150	9391.25	2.48	0	2467	9656	9402	8926	8672	8196	9530	8800	11	2740	100	5670	10	1	10867713	1001	-21.17	10.00	12	2.41	-435.00	921.00	38300	20240307	-75.95	6100	20240805	50.98	38300	-75.95	20240307	6100	50.98	20240805	38300	-75.95	20240307	6100	50.98	20240805	0.98	N	199430	100	10 억		269420	N	N	0	N	00	N
118	20240903	120745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	190	2	2.08	2245808050	238684	159.18	9120	9790	9020	11890	6410	9150	9409.13	2.48	0	1741	9656	9402	8926	8672	8196	9530	8800	11	2740	100	5670	10	1	10867713	1015	-21.47	10.14	12	2.20	-435.00	921.00	38300	20240307	-75.61	6100	20240805	53.11	38300	-75.61	20240307	6100	53.11	20240805	38300	-75.61	20240307	6100	53.11	20240805	0.98	N	199430	100	10 억		269420	N	N	0	N	00	N
119	20240903	110745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	100	2	1.09	2055584370	218418	145.67	9120	9790	9020	11890	6410	9150	9411.24	2.48	0	-7827	9656	9402	8926	8672	8196	9530	8800	11	2740	100	5670	10	1	10867713	1005	-21.26	10.04	12	2.01	-435.00	921.00	38300	20240307	-75.85	6100	20240805	51.64	38300	-75.85	20240307	6100	51.64	20240805	38300	-75.85	20240307	6100	51.64	20240805	0.98	N	199430	100	10 억		269420	N	N	0	N	00	N
120	20240903	100746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9420	270	2	2.95	802968280	86176	57.47	9120	9510	9020	11890	6410	9150	9317.77	2.48	0	7479	9656	9402	8926	8672	8196	9530	8800	11	2740	100	5670	10	1	10867713	1024	-21.66	10.23	12	0.79	-435.00	921.00	38300	20240307	-75.40	6100	20240805	54.43	38300	-75.40	20240307	6100	54.43	20240805	38300	-75.40	20240307	6100	54.43	20240805	0.98	N	199430	100	10 억		269420	N	N	0	N	00	N
121	20240903	090747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9410	260	2	2.84	308721450	33384	22.26	9120	9490	9020	11890	6410	9150	9247.59	2.48	0	7069	9656	9402	8926	8672	8196	9530	8800	11	2740	100	5670	10	1	10867713	1023	-21.63	10.22	12	0.31	-435.00	921.00	38300	20240307	-75.43	6100	20240805	54.26	38300	-75.43	20240307	6100	54.26	20240805	38300	-75.43	20240307	6100	54.26	20240805	0.98	N	199430	100	10 억		269420	N	N	0	N	00	N
122	20240902	160740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	700	2	8.28	1294379820	145740	333.15	8600	9180	8450	10980	5920	8450	8878.55	2.36	0	12822	8663	8556	8363	8256	8063	8610	8310	11	2530	100	5230	10	1	10867713	994	-21.03	9.93	12	1.34	-435.00	921.00	38300	20240307	-76.11	6100	20240805	50.00	38300	-76.11	20240307	6100	50.00	20240805	38300	-76.11	20240307	6100	50.00	20240805	1.00	N	199430	100	10 억		256729	N	N	0	N	00	N
123	20240902	150752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	660	2	7.81	1116514720	126252	288.60	8600	9180	8450	10980	5920	8450	8843.54	2.36	0	12658	8663	8556	8363	8256	8063	8610	8310	11	2530	100	5230	10	1	10867713	990	-20.94	9.89	12	1.16	-435.00	921.00	38300	20240307	-76.21	6100	20240805	49.34	38300	-76.21	20240307	6100	49.34	20240805	38300	-76.21	20240307	6100	49.34	20240805	1.00	N	199430	100	10 억		256729	N	N	0	N	00	N
124	20240902	140749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	200	2	2.37	306036600	35660	81.52	8600	8740	8450	10980	5920	8450	8582.07	2.36	0	-1572	8663	8556	8363	8256	8063	8610	8310	11	2530	100	5230	10	1	10867713	940	-19.89	9.39	12	0.33	-435.00	921.00	38300	20240307	-77.42	6100	20240805	41.80	38300	-77.42	20240307	6100	41.80	20240805	38300	-77.42	20240307	6100	41.80	20240805	1.00	N	199430	100	10 억		256729	N	N	0	N	00	N
125	20240902	130744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	280	2	3.31	274737280	32054	73.27	8600	8740	8450	10980	5920	8450	8571.08	2.36	0	-1051	8663	8556	8363	8256	8063	8610	8310	11	2530	100	5230	10	1	10867713	949	-20.07	9.48	12	0.29	-435.00	921.00	38300	20240307	-77.21	6100	20240805	43.11	38300	-77.21	20240307	6100	43.11	20240805	38300	-77.21	20240307	6100	43.11	20240805	1.00	N	199430	100	10 억		256729	N	N	0	N	00	N
126	20240902	120748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	150	2	1.78	207813730	24330	55.62	8600	8670	8450	10980	5920	8450	8541.46	2.36	0	-2527	8663	8556	8363	8256	8063	8610	8310	11	2530	100	5230	10	1	10867713	935	-19.77	9.34	12	0.22	-435.00	921.00	38300	20240307	-77.55	6100	20240805	40.98	38300	-77.55	20240307	6100	40.98	20240805	38300	-77.55	20240307	6100	40.98	20240805	1.00	N	199430	100	10 억		256729	N	N	0	N	00	N
127	20240902	110742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	40	2	0.47	117561310	13857	31.68	8600	8600	8450	10980	5920	8450	8483.89	2.36	0	-4104	8663	8556	8363	8256	8063	8610	8310	11	2530	100	5230	10	1	10867713	923	-19.52	9.22	12	0.13	-435.00	921.00	38300	20240307	-77.83	6100	20240805	39.18	38300	-77.83	20240307	6100	39.18	20240805	38300	-77.83	20240307	6100	39.18	20240805	1.00	N	199430	100	10 억		256729	N	N	0	N	00	N
128	20240902	100740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	40	2	0.47	81677600	9632	22.02	8600	8600	8450	10980	5920	8450	8479.82	2.36	0	-3635	8663	8556	8363	8256	8063	8610	8310	11	2530	100	5230	10	1	10867713	923	-19.52	9.22	12	0.09	-435.00	921.00	38300	20240307	-77.83	6100	20240805	39.18	38300	-77.83	20240307	6100	39.18	20240805	38300	-77.83	20240307	6100	39.18	20240805	1.00	N	199430	100	10 억		256729	N	N	0	N	00	N
129	20240902	090735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	10	2	0.12	13783960	1617	3.70	8600	8600	8460	10980	5920	8450	8524.40	2.36	0	-285	8663	8556	8363	8256	8063	8610	8310	11	2530	100	5230	10	1	10867713	919	-19.45	9.19	12	0.01	-435.00	921.00	38300	20240307	-77.91	6100	20240805	38.69	38300	-77.91	20240307	6100	38.69	20240805	38300	-77.91	20240307	6100	38.69	20240805	1.00	N	199430	100	10 억		256729	N	N	0	N	00	N