KissMeData/226400/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	161019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-80	5	-1.34	1636021150	278404	62.07	6070	6070	5770	7770	4190	5980	5876.37	2.93	0	-22986	6286	6132	5966	5812	5646	6210	5890	103	1790	500	4180	10	1	20661601	1219	33.15	2.24	12	1.35	178.00	2633.00	6150	20240923	-4.07	3920	20231024	50.51	6150	-4.07	20240923	4060	45.32	20240610	6150	-4.07	20240923	3920	50.51	20231024	4.57	N	226400	500	103 억		604870	N	N	0	N	00	N
3	20240930	151034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-80	5	-1.34	1580017260	268910	59.95	6070	6070	5770	7770	4190	5980	5875.63	2.93	0	-21327	6286	6132	5966	5812	5646	6210	5890	103	1790	500	4180	10	1	20661601	1219	33.15	2.24	12	1.30	178.00	2633.00	6150	20240923	-4.07	3920	20231024	50.51	6150	-4.07	20240923	4060	45.32	20240610	6150	-4.07	20240923	3920	50.51	20231024	4.57	N	226400	500	103 억		604870	N	N	0	N	00	N
4	20240930	141033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-90	5	-1.51	1419330110	241561	53.85	6070	6070	5770	7770	4190	5980	5875.65	2.93	0	-25450	6286	6132	5966	5812	5646	6210	5890	103	1790	500	4180	10	1	20661601	1217	33.09	2.24	12	1.17	178.00	2633.00	6150	20240923	-4.23	3920	20231024	50.26	6150	-4.23	20240923	4060	45.07	20240610	6150	-4.23	20240923	3920	50.26	20231024	4.57	N	226400	500	103 억		604870	N	N	0	N	00	N
5	20240930	131028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	-170	5	-2.84	1243382880	211601	47.17	6070	6070	5770	7770	4190	5980	5876.06	2.93	0	-17737	6286	6132	5966	5812	5646	6210	5890	103	1790	500	4180	10	1	20661601	1200	32.64	2.21	12	1.02	178.00	2633.00	6150	20240923	-5.53	3920	20231024	48.21	6150	-5.53	20240923	4060	43.10	20240610	6150	-5.53	20240923	3920	48.21	20231024	4.57	N	226400	500	103 억		604870	N	N	0	N	00	N
6	20240930	121025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	-160	5	-2.68	1080455390	183586	40.93	6070	6070	5770	7770	4190	5980	5885.27	2.93	0	-32107	6286	6132	5966	5812	5646	6210	5890	103	1790	500	4180	10	1	20661601	1203	32.70	2.21	12	0.89	178.00	2633.00	6150	20240923	-5.37	3920	20231024	48.47	6150	-5.37	20240923	4060	43.35	20240610	6150	-5.37	20240923	3920	48.47	20231024	4.57	N	226400	500	103 억		604870	N	N	0	N	00	N
7	20240930	111022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	-150	5	-2.51	989493170	167869	37.42	6070	6070	5780	7770	4190	5980	5894.43	2.93	0	-35831	6286	6132	5966	5812	5646	6210	5890	103	1790	500	4180	10	1	20661601	1205	32.75	2.21	12	0.81	178.00	2633.00	6150	20240923	-5.20	3920	20231024	48.72	6150	-5.20	20240923	4060	43.60	20240610	6150	-5.20	20240923	3920	48.72	20231024	4.57	N	226400	500	103 억		604870	N	N	0	N	00	N
8	20240930	101020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-80	5	-1.34	666043370	112250	25.02	6070	6070	5830	7770	4190	5980	5933.56	2.93	0	-34551	6286	6132	5966	5812	5646	6210	5890	103	1790	500	4180	10	1	20661601	1219	33.15	2.24	12	0.54	178.00	2633.00	6150	20240923	-4.07	3920	20231024	50.51	6150	-4.07	20240923	4060	45.32	20240610	6150	-4.07	20240923	3920	50.51	20231024	4.57	N	226400	500	103 억		604870	N	N	0	N	00	N
9	20240930	090938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	-70	5	-1.17	228218580	38151	8.51	6070	6070	5910	7770	4190	5980	5981.98	2.93	0	-28763	6286	6132	5966	5812	5646	6210	5890	103	1790	500	4180	10	1	20661601	1221	33.20	2.24	12	0.18	178.00	2633.00	6150	20240923	-3.90	3920	20231024	50.77	6150	-3.90	20240923	4060	45.57	20240610	6150	-3.90	20240923	3920	50.77	20231024	4.57	N	226400	500	103 억		604870	N	N	0	N	00	N
10	20240927	161029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	100	2	1.70	2659942090	445258	104.11	5880	6120	5800	7640	4120	5880	5973.93	3.04	0	-23829	6193	6036	5873	5716	5553	6115	5795	103	1760	500	4110	10	1	20661601	1236	33.60	2.27	12	2.16	178.00	2633.00	6150	20240923	-2.76	3920	20231024	52.55	6150	-2.76	20240923	4060	47.29	20240610	6150	-2.76	20240923	3920	52.55	20231024	4.55	N	226400	500	103 억		628070	N	N	0	N	00	N
11	20240927	151031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	40	2	0.68	2586319710	432835	101.20	5880	6120	5800	7640	4120	5880	5975.30	3.04	0	-25590	6193	6036	5873	5716	5553	6115	5795	103	1760	500	4110	10	1	20661601	1223	33.26	2.25	12	2.09	178.00	2633.00	6150	20240923	-3.74	3920	20231024	51.02	6150	-3.74	20240923	4060	45.81	20240610	6150	-3.74	20240923	3920	51.02	20231024	4.55	N	226400	500	103 억		628070	N	N	0	N	00	N
12	20240927	141040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5960	80	2	1.36	2187150740	365059	85.36	5880	6120	5800	7640	4120	5880	5991.23	3.04	0	-41359	6193	6036	5873	5716	5553	6115	5795	103	1760	500	4110	10	1	20661601	1231	33.48	2.26	12	1.77	178.00	2633.00	6150	20240923	-3.09	3920	20231024	52.04	6150	-3.09	20240923	4060	46.80	20240610	6150	-3.09	20240923	3920	52.04	20231024	4.55	N	226400	500	103 억		628070	N	N	0	N	00	N
13	20240927	131032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	90	2	1.53	1987521380	331688	77.55	5880	6120	5800	7640	4120	5880	5992.14	3.04	0	-29441	6193	6036	5873	5716	5553	6115	5795	103	1760	500	4110	10	1	20661601	1233	33.54	2.27	12	1.61	178.00	2633.00	6150	20240923	-2.93	3920	20231024	52.30	6150	-2.93	20240923	4060	47.04	20240610	6150	-2.93	20240923	3920	52.30	20231024	4.55	N	226400	500	103 억		628070	N	N	0	N	00	N
14	20240927	121026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	30	2	0.51	1818607920	303250	70.90	5880	6120	5800	7640	4120	5880	5997.06	3.04	0	-26964	6193	6036	5873	5716	5553	6115	5795	103	1760	500	4110	10	1	20661601	1221	33.20	2.24	12	1.47	178.00	2633.00	6150	20240923	-3.90	3920	20231024	50.77	6150	-3.90	20240923	4060	45.57	20240610	6150	-3.90	20240923	3920	50.77	20231024	4.55	N	226400	500	103 억		628070	N	N	0	N	00	N
15	20240927	111029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	50	2	0.85	1717608560	286187	66.91	5880	6120	5800	7640	4120	5880	6001.70	3.04	0	-29532	6193	6036	5873	5716	5553	6115	5795	103	1760	500	4110	10	1	20661601	1225	33.31	2.25	12	1.39	178.00	2633.00	6150	20240923	-3.58	3920	20231024	51.28	6150	-3.58	20240923	4060	46.06	20240610	6150	-3.58	20240923	3920	51.28	20231024	4.55	N	226400	500	103 억		628070	N	N	0	N	00	N
16	20240927	101027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	120	2	2.04	1503351010	250105	58.48	5880	6120	5800	7640	4120	5880	6010.88	3.04	0	-28483	6193	6036	5873	5716	5553	6115	5795	103	1760	500	4110	10	1	20661601	1240	33.71	2.28	12	1.21	178.00	2633.00	6150	20240923	-2.44	3920	20231024	53.06	6150	-2.44	20240923	4060	47.78	20240610	6150	-2.44	20240923	3920	53.06	20231024	4.55	N	226400	500	103 억		628070	N	N	0	N	00	N
17	20240927	091030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	210	2	3.57	508573480	85201	19.92	5880	6120	5800	7640	4120	5880	5969.10	3.04	0	-4298	6193	6036	5873	5716	5553	6115	5795	103	1760	500	4110	10	1	20661601	1258	34.21	2.31	12	0.41	178.00	2633.00	6150	20240923	-0.98	3920	20231024	55.36	6150	-0.98	20240923	4060	50.00	20240610	6150	-0.98	20240923	3920	55.36	20231024	4.55	N	226400	500	103 억		628070	N	N	0	N	00	N
18	20240926	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	120	2	2.08	2514899560	427193	84.00	5770	6030	5710	7480	4040	5760	5887.04	3.30	0	-53554	6160	5960	5820	5620	5480	5890	5550	103	1720	500	4030	10	1	20661601	1215	33.03	2.23	12	2.07	178.00	2633.00	6150	20240923	-4.39	3920	20231024	50.00	6150	-4.39	20240923	4060	44.83	20240610	6150	-4.39	20240923	3920	50.00	20231024	4.29	N	226400	500	103 억		681334	N	N	0	N	00	N
19	20240926	151015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	180	2	3.12	2434430180	413528	81.31	5770	6030	5710	7480	4040	5760	5886.98	3.30	0	-53343	6160	5960	5820	5620	5480	5890	5550	103	1720	500	4030	10	1	20661601	1227	33.37	2.26	12	2.00	178.00	2633.00	6150	20240923	-3.41	3920	20231024	51.53	6150	-3.41	20240923	4060	46.31	20240610	6150	-3.41	20240923	3920	51.53	20231024	4.29	N	226400	500	103 억		681334	N	N	0	N	00	N
20	20240926	141022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	180	2	3.12	2188328240	371875	73.12	5770	6030	5710	7480	4040	5760	5884.58	3.30	0	-46641	6160	5960	5820	5620	5480	5890	5550	103	1720	500	4030	10	1	20661601	1227	33.37	2.26	12	1.80	178.00	2633.00	6150	20240923	-3.41	3920	20231024	51.53	6150	-3.41	20240923	4060	46.31	20240610	6150	-3.41	20240923	3920	51.53	20231024	4.29	N	226400	500	103 억		681334	N	N	0	N	00	N
21	20240926	131021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	210	2	3.65	1954838810	332573	65.39	5770	6030	5710	7480	4040	5760	5877.92	3.30	0	-42055	6160	5960	5820	5620	5480	5890	5550	103	1720	500	4030	10	1	20661601	1233	33.54	2.27	12	1.61	178.00	2633.00	6150	20240923	-2.93	3920	20231024	52.30	6150	-2.93	20240923	4060	47.04	20240610	6150	-2.93	20240923	3920	52.30	20231024	4.29	N	226400	500	103 억		681334	N	N	0	N	00	N
22	20240926	121022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	170	2	2.95	1133967790	195092	38.36	5770	5930	5710	7480	4040	5760	5812.48	3.30	0	-18639	6160	5960	5820	5620	5480	5890	5550	103	1720	500	4030	10	1	20661601	1225	33.31	2.25	12	0.94	178.00	2633.00	6150	20240923	-3.58	3920	20231024	51.28	6150	-3.58	20240923	4060	46.06	20240610	6150	-3.58	20240923	3920	51.28	20231024	4.29	N	226400	500	103 억		681334	N	N	0	N	00	N
23	20240926	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	40	2	0.69	879020480	151689	29.83	5770	5880	5710	7480	4040	5760	5794.89	3.30	0	-10731	6160	5960	5820	5620	5480	5890	5550	103	1720	500	4030	10	1	20661601	1198	32.58	2.20	12	0.73	178.00	2633.00	6150	20240923	-5.69	3920	20231024	47.96	6150	-5.69	20240923	4060	42.86	20240610	6150	-5.69	20240923	3920	47.96	20231024	4.29	N	226400	500	103 억		681334	N	N	0	N	00	N
24	20240926	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	90	2	1.56	625970840	108187	21.27	5770	5880	5710	7480	4040	5760	5786.01	3.30	0	-253	6160	5960	5820	5620	5480	5890	5550	103	1720	500	4030	10	1	20661601	1209	32.87	2.22	12	0.52	178.00	2633.00	6150	20240923	-4.88	3920	20231024	49.23	6150	-4.88	20240923	4060	44.09	20240610	6150	-4.88	20240923	3920	49.23	20231024	4.29	N	226400	500	103 억		681334	N	N	0	N	00	N
25	20240926	091020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	0	3	0.00	133758320	23032	4.53	5770	5880	5760	7480	4040	5760	5807.50	3.30	0	-3052	6160	5960	5820	5620	5480	5890	5550	103	1720	500	4030	10	1	20661601	1190	32.36	2.19	12	0.11	178.00	2633.00	6150	20240923	-6.34	3920	20231024	46.94	6150	-6.34	20240923	4060	41.87	20240610	6150	-6.34	20240923	3920	46.94	20231024	4.29	N	226400	500	103 억		681334	N	N	0	N	00	N
26	20240925	161008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	-120	5	-2.04	2949480820	504891	81.19	5840	6020	5680	7640	4120	5880	5842.28	3.25	0	3924	6093	5986	5883	5776	5673	5935	5725	103	1760	500	4110	10	1	20661601	1190	32.36	2.19	12	2.44	178.00	2633.00	6150	20240923	-6.34	3920	20231024	46.94	6150	-6.34	20240923	4060	41.87	20240610	6150	-6.34	20240923	3920	46.94	20231024	3.97	N	226400	500	103 억		672242	N	N	0	N	00	N
27	20240925	151017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-180	5	-3.06	2633301890	449688	72.31	5840	6020	5700	7640	4120	5880	5855.79	3.25	0	-11145	6093	5986	5883	5776	5673	5935	5725	103	1760	500	4110	10	1	20661601	1178	32.02	2.16	12	2.18	178.00	2633.00	6150	20240923	-7.32	3920	20231024	45.41	6150	-7.32	20240923	4060	40.39	20240610	6150	-7.32	20240923	3920	45.41	20231024	3.97	N	226400	500	103 억		672242	N	N	0	N	00	N
28	20240925	141018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	30	2	0.51	1968074430	334621	53.81	5840	6020	5750	7640	4120	5880	5881.51	3.25	0	-18113	6093	5986	5883	5776	5673	5935	5725	103	1760	500	4110	10	1	20661601	1221	33.20	2.24	12	1.62	178.00	2633.00	6150	20240923	-3.90	3920	20231024	50.77	6150	-3.90	20240923	4060	45.57	20240610	6150	-3.90	20240923	3920	50.77	20231024	3.97	N	226400	500	103 억		672242	N	N	0	N	00	N
29	20240925	131015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	20	2	0.34	1820467700	309445	49.76	5840	6020	5750	7640	4120	5880	5883.02	3.25	0	-20890	6093	5986	5883	5776	5673	5935	5725	103	1760	500	4110	10	1	20661601	1219	33.15	2.24	12	1.50	178.00	2633.00	6150	20240923	-4.07	3920	20231024	50.51	6150	-4.07	20240923	4060	45.32	20240610	6150	-4.07	20240923	3920	50.51	20231024	3.97	N	226400	500	103 억		672242	N	N	0	N	00	N
30	20240925	121019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	10	2	0.17	1630470130	277222	44.58	5840	6020	5750	7640	4120	5880	5881.46	3.25	0	-31960	6093	5986	5883	5776	5673	5935	5725	103	1760	500	4110	10	1	20661601	1217	33.09	2.24	12	1.34	178.00	2633.00	6150	20240923	-4.23	3920	20231024	50.26	6150	-4.23	20240923	4060	45.07	20240610	6150	-4.23	20240923	3920	50.26	20231024	3.97	N	226400	500	103 억		672242	N	N	0	N	00	N
31	20240925	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	90	2	1.53	1410083590	239914	38.58	5840	6020	5750	7640	4120	5880	5877.44	3.25	0	-29178	6093	5986	5883	5776	5673	5935	5725	103	1760	500	4110	10	1	20661601	1233	33.54	2.27	12	1.16	178.00	2633.00	6150	20240923	-2.93	3920	20231024	52.30	6150	-2.93	20240923	4060	47.04	20240610	6150	-2.93	20240923	3920	52.30	20231024	3.97	N	226400	500	103 억		672242	N	N	0	N	00	N
32	20240925	101011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	50	2	0.85	908434080	155586	25.02	5840	6020	5750	7640	4120	5880	5838.56	3.25	0	-13311	6093	5986	5883	5776	5673	5935	5725	103	1760	500	4110	10	1	20661601	1225	33.31	2.25	12	0.75	178.00	2633.00	6150	20240923	-3.58	3920	20231024	51.28	6150	-3.58	20240923	4060	46.06	20240610	6150	-3.58	20240923	3920	51.28	20231024	3.97	N	226400	500	103 억		672242	N	N	0	N	00	N
33	20240925	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	-60	5	-1.02	239885040	41081	6.61	5840	5900	5790	7640	4120	5880	5838.42	3.25	0	-2801	6093	5986	5883	5776	5673	5935	5725	103	1760	500	4110	10	1	20661601	1203	32.70	2.21	12	0.20	178.00	2633.00	6150	20240923	-5.37	3920	20231024	48.47	6150	-5.37	20240923	4060	43.35	20240610	6150	-5.37	20240923	3920	48.47	20231024	3.97	N	226400	500	103 억		672242	N	N	0	N	00	N
34	20240924	161008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	-150	5	-2.49	3641821360	619183	26.67	5980	5990	5780	7830	4230	6030	5881.43	3.71	0	-99546	6623	6326	5853	5556	5083	6475	5705	103	1800	500	4220	10	1	20661601	1215	33.03	2.23	12	3.00	178.00	2633.00	6150	20240923	-4.39	3920	20231024	50.00	6150	-4.39	20240923	4060	44.83	20240610	6150	-4.39	20240923	3920	50.00	20231024	4.13	N	226400	500	103 억		766260	N	N	0	N	00	N
35	20240924	151011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-140	5	-2.32	3465010950	589080	25.37	5980	5990	5780	7830	4230	6030	5881.83	3.71	0	-93609	6623	6326	5853	5556	5083	6475	5705	103	1800	500	4220	10	1	20661601	1217	33.09	2.24	12	2.85	178.00	2633.00	6150	20240923	-4.23	3920	20231024	50.26	6150	-4.23	20240923	4060	45.07	20240610	6150	-4.23	20240923	3920	50.26	20231024	4.13	N	226400	500	103 억		766260	N	N	0	N	00	N
36	20240924	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-140	5	-2.32	3177859670	540114	23.26	5980	5990	5780	7830	4230	6030	5883.42	3.71	0	-62262	6623	6326	5853	5556	5083	6475	5705	103	1800	500	4220	10	1	20661601	1217	33.09	2.24	12	2.61	178.00	2633.00	6150	20240923	-4.23	3920	20231024	50.26	6150	-4.23	20240923	4060	45.07	20240610	6150	-4.23	20240923	3920	50.26	20231024	4.13	N	226400	500	103 억		766260	N	N	0	N	00	N
37	20240924	131010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-130	5	-2.16	2817257930	478841	20.62	5980	5990	5780	7830	4230	6030	5883.20	3.71	0	-61783	6623	6326	5853	5556	5083	6475	5705	103	1800	500	4220	10	1	20661601	1219	33.15	2.24	12	2.32	178.00	2633.00	6150	20240923	-4.07	3920	20231024	50.51	6150	-4.07	20240923	4060	45.32	20240610	6150	-4.07	20240923	3920	50.51	20231024	4.13	N	226400	500	103 억		766260	N	N	0	N	00	N
38	20240924	121003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	-210	5	-3.48	2207731680	375238	16.16	5980	5990	5780	7830	4230	6030	5883.18	3.71	0	-65552	6623	6326	5853	5556	5083	6475	5705	103	1800	500	4220	10	1	20661601	1203	32.70	2.21	12	1.82	178.00	2633.00	6150	20240923	-5.37	3920	20231024	48.47	6150	-5.37	20240923	4060	43.35	20240610	6150	-5.37	20240923	3920	48.47	20231024	4.13	N	226400	500	103 억		766260	N	N	0	N	00	N
39	20240924	111011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-230	5	-3.81	2067669970	351156	15.12	5980	5990	5780	7830	4230	6030	5887.79	3.71	0	-62871	6623	6326	5853	5556	5083	6475	5705	103	1800	500	4220	10	1	20661601	1198	32.58	2.20	12	1.70	178.00	2633.00	6150	20240923	-5.69	3920	20231024	47.96	6150	-5.69	20240923	4060	42.86	20240610	6150	-5.69	20240923	3920	47.96	20231024	4.13	N	226400	500	103 억		766260	N	N	0	N	00	N
40	20240924	101010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-130	5	-2.16	1530515530	259166	11.16	5980	5990	5830	7830	4230	6030	5905.08	3.71	0	-43876	6623	6326	5853	5556	5083	6475	5705	103	1800	500	4220	10	1	20661601	1219	33.15	2.24	12	1.25	178.00	2633.00	6150	20240923	-4.07	3920	20231024	50.51	6150	-4.07	20240923	4060	45.32	20240610	6150	-4.07	20240923	3920	50.51	20231024	4.13	N	226400	500	103 억		766260	N	N	0	N	00	N
41	20240924	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	-120	5	-1.99	675919080	114030	4.91	5980	5990	5860	7830	4230	6030	5926.69	3.71	0	-36141	6623	6326	5853	5556	5083	6475	5705	103	1800	500	4220	10	1	20661601	1221	33.20	2.24	12	0.55	178.00	2633.00	6150	20240923	-3.90	3920	20231024	50.77	6150	-3.90	20240923	4060	45.57	20240610	6150	-3.90	20240923	3920	50.77	20231024	4.13	N	226400	500	103 억		766260	N	N	0	N	00	N
42	20240923	161006	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6030	660	2	12.29	13690367270	2307769	998.08	5380	6150	5380	6980	3760	5370	5932.25	2.38	0	292614	5590	5480	5330	5220	5070	5535	5275	103	1610	500	3750	10	1	20661601	1246	33.88	2.29	12	11.17	178.00	2633.00	6150	20240923	-1.95	3920	20231024	53.83	6150	-1.95	20240923	4060	48.52	20240610	6150	-1.95	20240923	3920	53.83	20231024	4.11	N	226400	500	103 억		491606	N	N	0	N	00	N
43	20240923	151008	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6010	640	2	11.92	13003870590	2194182	948.95	5380	6150	5380	6980	3760	5370	5926.52	2.38	0	303643	5590	5480	5330	5220	5070	5535	5275	103	1610	500	3750	10	1	20661601	1242	33.76	2.28	12	10.62	178.00	2633.00	6150	20240923	-2.28	3920	20231024	53.32	6150	-2.28	20240923	4060	48.03	20240610	6150	-2.28	20240923	3920	53.32	20231024	4.11	N	226400	500	103 억		491606	N	N	0	N	00	N
44	20240923	141014	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6070	700	2	13.04	11691719620	1977604	855.28	5380	6150	5380	6980	3760	5370	5912.06	2.38	0	278608	5590	5480	5330	5220	5070	5535	5275	103	1610	500	3750	10	1	20661601	1254	34.10	2.31	12	9.57	178.00	2633.00	6150	20240923	-1.30	3920	20231024	54.85	6150	-1.30	20240923	4060	49.51	20240610	6150	-1.30	20240923	3920	54.85	20231024	4.11	N	226400	500	103 억		491606	N	N	0	N	00	N
45	20240923	131010	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6020	650	2	12.10	10283142030	1746010	755.12	5380	6150	5380	6980	3760	5370	5889.51	2.38	0	256598	5590	5480	5330	5220	5070	5535	5275	103	1610	500	3750	10	1	20661601	1244	33.82	2.29	12	8.45	178.00	2633.00	6150	20240923	-2.11	3920	20231024	53.57	6150	-2.11	20240923	4060	48.28	20240610	6150	-2.11	20240923	3920	53.57	20231024	4.11	N	226400	500	103 억		491606	N	N	0	N	00	N
46	20240923	121011	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6020	650	2	12.10	9550965100	1624161	702.42	5380	6150	5380	6980	3760	5370	5880.55	2.38	0	230084	5590	5480	5330	5220	5070	5535	5275	103	1610	500	3750	10	1	20661601	1244	33.82	2.29	12	7.86	178.00	2633.00	6150	20240923	-2.11	3920	20231024	53.57	6150	-2.11	20240923	4060	48.28	20240610	6150	-2.11	20240923	3920	53.57	20231024	4.11	N	226400	500	103 억		491606	N	N	0	N	00	N
47	20240923	111010	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5930	560	2	10.43	8567891990	1461139	631.92	5380	6150	5380	6980	3760	5370	5863.84	2.38	0	196150	5590	5480	5330	5220	5070	5535	5275	103	1610	500	3750	10	1	20661601	1225	33.31	2.25	12	7.07	178.00	2633.00	6150	20240923	-3.58	3920	20231024	51.28	6150	-3.58	20240923	4060	46.06	20240610	6150	-3.58	20240923	3920	51.28	20231024	4.11	N	226400	500	103 억		491606	N	N	0	N	00	N
48	20240923	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	510	2	9.50	5084376140	881057	381.04	5380	5970	5380	6980	3760	5370	5770.77	2.38	0	95260	5590	5480	5330	5220	5070	5535	5275	103	1610	500	3750	10	1	20661601	1215	33.03	2.23	12	4.26	178.00	2633.00	6050	20240109	-2.81	3920	20231024	50.00	6050	-2.81	20240109	4060	44.83	20240610	6050	-2.81	20240109	3920	50.00	20231024	4.11	N	226400	500	103 억		491606	N	N	0	N	00	N
49	20240923	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	80	2	1.49	272866830	49935	21.60	5380	5500	5380	6980	3760	5370	5464.44	2.38	0	1881	5590	5480	5330	5220	5070	5535	5275	103	1610	500	3750	10	1	20661601	1126	30.62	2.07	12	0.24	178.00	2633.00	6050	20240109	-9.92	3920	20231024	39.03	6050	-9.92	20240109	4060	34.24	20240610	6050	-9.92	20240109	3920	39.03	20231024	4.11	N	226400	500	103 억		491606	N	N	0	N	00	N
50	20240913	160920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	70	2	1.36	699552470	136584	63.07	5130	5260	5040	6680	3600	5140	5121.77	2.15	0	-11430	5420	5280	5180	5040	4940	5260	5020	103	1540	500	3590	10	1	20661601	1076	29.27	1.98	12	0.66	178.00	2633.00	6050	20240109	-13.88	3920	20231024	32.91	6050	-13.88	20240109	4060	28.33	20240610	6050	-13.88	20240109	3920	32.91	20231024	3.90	N	226400	500	103 억		445015	N	N	0	N	00	N
51	20240913	150928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	50	2	0.97	618761390	121076	55.91	5130	5260	5040	6680	3600	5140	5110.52	2.15	0	-8749	5420	5280	5180	5040	4940	5260	5020	103	1540	500	3590	10	1	20661601	1072	29.16	1.97	12	0.59	178.00	2633.00	6050	20240109	-14.21	3920	20231024	32.40	6050	-14.21	20240109	4060	27.83	20240610	6050	-14.21	20240109	3920	32.40	20231024	3.90	N	226400	500	103 억		445015	N	N	0	N	00	N
52	20240913	140930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-90	5	-1.75	456120630	89556	41.35	5130	5190	5040	6680	3600	5140	5093.13	2.15	0	-11488	5420	5280	5180	5040	4940	5260	5020	103	1540	500	3590	10	1	20661601	1043	28.37	1.92	12	0.43	178.00	2633.00	6050	20240109	-16.53	3920	20231024	28.83	6050	-16.53	20240109	4060	24.38	20240610	6050	-16.53	20240109	3920	28.83	20231024	3.90	N	226400	500	103 억		445015	N	N	0	N	00	N
53	20240913	130924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-60	5	-1.17	368630340	72357	33.41	5130	5190	5050	6680	3600	5140	5094.61	2.15	0	-12443	5420	5280	5180	5040	4940	5260	5020	103	1540	500	3590	10	1	20661601	1050	28.54	1.93	12	0.35	178.00	2633.00	6050	20240109	-16.03	3920	20231024	29.59	6050	-16.03	20240109	4060	25.12	20240610	6050	-16.03	20240109	3920	29.59	20231024	3.90	N	226400	500	103 억		445015	N	N	0	N	00	N
54	20240913	120925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-80	5	-1.56	313948980	61565	28.43	5130	5190	5060	6680	3600	5140	5099.47	2.15	0	-15011	5420	5280	5180	5040	4940	5260	5020	103	1540	500	3590	10	1	20661601	1045	28.43	1.92	12	0.30	178.00	2633.00	6050	20240109	-16.36	3920	20231024	29.08	6050	-16.36	20240109	4060	24.63	20240610	6050	-16.36	20240109	3920	29.08	20231024	3.90	N	226400	500	103 억		445015	N	N	0	N	00	N
55	20240913	110926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-80	5	-1.56	223508930	43752	20.20	5130	5190	5060	6680	3600	5140	5108.54	2.15	0	-17515	5420	5280	5180	5040	4940	5260	5020	103	1540	500	3590	10	1	20661601	1045	28.43	1.92	12	0.21	178.00	2633.00	6050	20240109	-16.36	3920	20231024	29.08	6050	-16.36	20240109	4060	24.63	20240610	6050	-16.36	20240109	3920	29.08	20231024	3.90	N	226400	500	103 억		445015	N	N	0	N	00	N
56	20240913	100930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-70	5	-1.36	167547890	32736	15.12	5130	5190	5060	6680	3600	5140	5118.15	2.15	0	-17223	5420	5280	5180	5040	4940	5260	5020	103	1540	500	3590	10	1	20661601	1048	28.48	1.93	12	0.16	178.00	2633.00	6050	20240109	-16.20	3920	20231024	29.34	6050	-16.20	20240109	4060	24.88	20240610	6050	-16.20	20240109	3920	29.34	20231024	3.90	N	226400	500	103 억		445015	N	N	0	N	00	N
57	20240913	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	50	2	0.97	19689540	3821	1.76	5130	5190	5120	6680	3600	5140	5152.98	2.15	0	-1610	5420	5280	5180	5040	4940	5260	5020	103	1540	500	3590	10	1	20661601	1072	29.16	1.97	12	0.02	178.00	2633.00	6050	20240109	-14.21	3920	20231024	32.40	6050	-14.21	20240109	4060	27.83	20240610	6050	-14.21	20240109	3920	32.40	20231024	3.90	N	226400	500	103 억		445015	N	N	0	N	00	N
58	20240912	160909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	140	2	2.80	1121624490	216566	177.80	5140	5320	5080	6500	3500	5000	5179.13	1.73	0	87110	5300	5150	5040	4890	4780	5095	4835	103	1500	500	3500	10	1	20661601	1062	28.88	1.95	12	1.05	178.00	2633.00	6050	20240109	-15.04	3920	20231024	31.12	6050	-15.04	20240109	4060	26.60	20240610	6050	-15.04	20240109	3920	31.12	20231024	3.90	N	226400	500	103 억		357953	N	N	0	N	00	N
59	20240912	150925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	140	2	2.80	1089172640	210250	172.62	5140	5320	5080	6500	3500	5000	5180.37	1.73	0	87132	5300	5150	5040	4890	4780	5095	4835	103	1500	500	3500	10	1	20661601	1062	28.88	1.95	12	1.02	178.00	2633.00	6050	20240109	-15.04	3920	20231024	31.12	6050	-15.04	20240109	4060	26.60	20240610	6050	-15.04	20240109	3920	31.12	20231024	3.90	N	226400	500	103 억		357953	N	N	0	N	00	N
60	20240912	140928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	100	2	2.00	925895390	178461	146.52	5140	5320	5080	6500	3500	5000	5188.22	1.73	0	67459	5300	5150	5040	4890	4780	5095	4835	103	1500	500	3500	10	1	20661601	1054	28.65	1.94	12	0.86	178.00	2633.00	6050	20240109	-15.70	3920	20231024	30.10	6050	-15.70	20240109	4060	25.62	20240610	6050	-15.70	20240109	3920	30.10	20231024	3.90	N	226400	500	103 억		357953	N	N	0	N	00	N
61	20240912	130920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	90	2	1.80	819330100	157598	129.39	5140	5320	5080	6500	3500	5000	5198.86	1.73	0	57793	5300	5150	5040	4890	4780	5095	4835	103	1500	500	3500	10	1	20661601	1052	28.60	1.93	12	0.76	178.00	2633.00	6050	20240109	-15.87	3920	20231024	29.85	6050	-15.87	20240109	4060	25.37	20240610	6050	-15.87	20240109	3920	29.85	20231024	3.90	N	226400	500	103 억		357953	N	N	0	N	00	N
62	20240912	120918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	100	2	2.00	723508430	138820	113.97	5140	5320	5080	6500	3500	5000	5211.85	1.73	0	55131	5300	5150	5040	4890	4780	5095	4835	103	1500	500	3500	10	1	20661601	1054	28.65	1.94	12	0.67	178.00	2633.00	6050	20240109	-15.70	3920	20231024	30.10	6050	-15.70	20240109	4060	25.62	20240610	6050	-15.70	20240109	3920	30.10	20231024	3.90	N	226400	500	103 억		357953	N	N	0	N	00	N
63	20240912	110918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	120	2	2.40	637146710	121954	100.13	5140	5320	5080	6500	3500	5000	5224.48	1.73	0	52046	5300	5150	5040	4890	4780	5095	4835	103	1500	500	3500	10	1	20661601	1058	28.76	1.94	12	0.59	178.00	2633.00	6050	20240109	-15.37	3920	20231024	30.61	6050	-15.37	20240109	4060	26.11	20240610	6050	-15.37	20240109	3920	30.61	20231024	3.90	N	226400	500	103 억		357953	N	N	0	N	00	N
64	20240912	100921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	160	2	3.20	526200360	100437	82.46	5140	5320	5080	6500	3500	5000	5239.11	1.73	0	47538	5300	5150	5040	4890	4780	5095	4835	103	1500	500	3500	10	1	20661601	1066	28.99	1.96	12	0.49	178.00	2633.00	6050	20240109	-14.71	3920	20231024	31.63	6050	-14.71	20240109	4060	27.09	20240610	6050	-14.71	20240109	3920	31.63	20231024	3.90	N	226400	500	103 억		357953	N	N	0	N	00	N
65	20240912	090920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	240	2	4.80	112075870	21638	17.77	5140	5260	5080	6500	3500	5000	5179.59	1.73	0	13017	5300	5150	5040	4890	4780	5095	4835	103	1500	500	3500	10	1	20661601	1083	29.44	1.99	12	0.10	178.00	2633.00	6050	20240109	-13.39	3920	20231024	33.67	6050	-13.39	20240109	4060	29.06	20240610	6050	-13.39	20240109	3920	33.67	20231024	3.90	N	226400	500	103 억		357953	N	N	0	N	00	N
66	20240911	160900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-120	5	-2.34	609096660	121555	157.11	5110	5190	4930	6650	3590	5120	5010.87	1.83	0	-19084	5220	5170	5110	5060	5000	5195	5085	103	1530	500	3580	10	1	20661601	1033	28.09	1.90	12	0.59	178.00	2633.00	6050	20240109	-17.36	3920	20231024	27.55	6050	-17.36	20240109	4060	23.15	20240610	6050	-17.36	20240109	3920	27.55	20231024	3.95	N	226400	500	103 억		377483	N	N	0	N	00	N
67	20240911	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4945	-175	5	-3.42	548833370	109443	141.46	5110	5190	4930	6650	3590	5120	5014.79	1.83	0	-17389	5220	5170	5110	5060	5000	5195	5085	103	1530	500	3580	5	1	20661601	1022	27.78	1.88	12	0.53	178.00	2633.00	6050	20240109	-18.26	3920	20231024	26.15	6050	-18.26	20240109	4060	21.80	20240610	6050	-18.26	20240109	3920	26.15	20231024	3.95	N	226400	500	103 억		377483	N	N	0	N	00	N
68	20240911	140909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4965	-155	5	-3.03	476142860	94766	122.49	5110	5190	4930	6650	3590	5120	5024.40	1.83	0	-13723	5220	5170	5110	5060	5000	5195	5085	103	1530	500	3580	5	1	20661601	1026	27.89	1.89	12	0.46	178.00	2633.00	6050	20240109	-17.93	3920	20231024	26.66	6050	-17.93	20240109	4060	22.29	20240610	6050	-17.93	20240109	3920	26.66	20231024	3.95	N	226400	500	103 억		377483	N	N	0	N	00	N
69	20240911	130904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4975	-145	5	-2.83	286926835	56684	73.27	5110	5190	4970	6650	3590	5120	5061.86	1.83	0	-6402	5220	5170	5110	5060	5000	5195	5085	103	1530	500	3580	5	1	20661601	1028	27.95	1.89	12	0.27	178.00	2633.00	6050	20240109	-17.77	3920	20231024	26.91	6050	-17.77	20240109	4060	22.54	20240610	6050	-17.77	20240109	3920	26.91	20231024	3.95	N	226400	500	103 억		377483	N	N	0	N	00	N
70	20240911	120909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-80	5	-1.56	219090250	43090	55.69	5110	5190	5000	6650	3590	5120	5084.48	1.83	0	-4822	5220	5170	5110	5060	5000	5195	5085	103	1530	500	3580	10	1	20661601	1041	28.31	1.91	12	0.21	178.00	2633.00	6050	20240109	-16.69	3920	20231024	28.57	6050	-16.69	20240109	4060	24.14	20240610	6050	-16.69	20240109	3920	28.57	20231024	3.95	N	226400	500	103 억		377483	N	N	0	N	00	N
71	20240911	110859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-110	5	-2.15	171352920	33558	43.37	5110	5190	5010	6650	3590	5120	5106.17	1.83	0	-5425	5220	5170	5110	5060	5000	5195	5085	103	1530	500	3580	10	1	20661601	1035	28.15	1.90	12	0.16	178.00	2633.00	6050	20240109	-17.19	3920	20231024	27.81	6050	-17.19	20240109	4060	23.40	20240610	6050	-17.19	20240109	3920	27.81	20231024	3.95	N	226400	500	103 억		377483	N	N	0	N	00	N
72	20240911	100856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	40	2	0.78	59701000	11578	14.96	5110	5190	5110	6650	3590	5120	5156.42	1.83	0	-605	5220	5170	5110	5060	5000	5195	5085	103	1530	500	3580	10	1	20661601	1066	28.99	1.96	12	0.06	178.00	2633.00	6050	20240109	-14.71	3920	20231024	31.63	6050	-14.71	20240109	4060	27.09	20240610	6050	-14.71	20240109	3920	31.63	20231024	3.95	N	226400	500	103 억		377483	N	N	0	N	00	N
73	20240911	090912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	10	2	0.20	19693560	3838	4.96	5110	5150	5110	6650	3590	5120	5131.21	1.83	0	-230	5220	5170	5110	5060	5000	5195	5085	103	1530	500	3580	10	1	20661601	1060	28.82	1.95	12	0.02	178.00	2633.00	6050	20240109	-15.21	3920	20231024	30.87	6050	-15.21	20240109	4060	26.35	20240610	6050	-15.21	20240109	3920	30.87	20231024	3.95	N	226400	500	103 억		377483	N	N	0	N	00	N
74	20240910	160900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	0	3	0.00	394450740	77368	104.15	5110	5160	5050	6650	3590	5120	5098.37	1.83	0	-997	5340	5230	5060	4950	4780	5285	5005	103	1530	500	3580	10	1	20661601	1058	28.76	1.94	12	0.37	178.00	2633.00	6050	20240109	-15.37	3920	20231024	30.61	6050	-15.37	20240109	4060	26.11	20240610	6050	-15.37	20240109	3920	30.61	20231024	3.99	N	226400	500	103 억		378336	N	N	0	N	00	N
75	20240910	150909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-10	5	-0.20	377014730	73943	99.54	5110	5160	5050	6650	3590	5120	5098.72	1.83	0	-1526	5340	5230	5060	4950	4780	5285	5005	103	1530	500	3580	10	1	20661601	1056	28.71	1.94	12	0.36	178.00	2633.00	6050	20240109	-15.54	3920	20231024	30.36	6050	-15.54	20240109	4060	25.86	20240610	6050	-15.54	20240109	3920	30.36	20231024	3.99	N	226400	500	103 억		378336	N	N	0	N	00	N
76	20240910	140901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	10	2	0.20	328283200	64391	86.68	5110	5160	5050	6650	3590	5120	5098.28	1.83	0	1246	5340	5230	5060	4950	4780	5285	5005	103	1530	500	3580	10	1	20661601	1060	28.82	1.95	12	0.31	178.00	2633.00	6050	20240109	-15.21	3920	20231024	30.87	6050	-15.21	20240109	4060	26.35	20240610	6050	-15.21	20240109	3920	30.87	20231024	3.99	N	226400	500	103 억		378336	N	N	0	N	00	N
77	20240910	130900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-20	5	-0.39	204658860	40126	54.02	5110	5160	5050	6650	3590	5120	5100.41	1.83	0	1104	5340	5230	5060	4950	4780	5285	5005	103	1530	500	3580	10	1	20661601	1054	28.65	1.94	12	0.19	178.00	2633.00	6050	20240109	-15.70	3920	20231024	30.10	6050	-15.70	20240109	4060	25.62	20240610	6050	-15.70	20240109	3920	30.10	20231024	3.99	N	226400	500	103 억		378336	N	N	0	N	00	N
78	20240910	120901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-40	5	-0.78	162989340	31966	43.03	5110	5160	5050	6650	3590	5120	5098.83	1.83	0	-2403	5340	5230	5060	4950	4780	5285	5005	103	1530	500	3580	10	1	20661601	1050	28.54	1.93	12	0.15	178.00	2633.00	6050	20240109	-16.03	3920	20231024	29.59	6050	-16.03	20240109	4060	25.12	20240610	6050	-16.03	20240109	3920	29.59	20231024	3.99	N	226400	500	103 억		378336	N	N	0	N	00	N
79	20240910	110859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-10	5	-0.20	135751730	26607	35.82	5110	5160	5050	6650	3590	5120	5102.11	1.83	0	-1251	5340	5230	5060	4950	4780	5285	5005	103	1530	500	3580	10	1	20661601	1056	28.71	1.94	12	0.13	178.00	2633.00	6050	20240109	-15.54	3920	20231024	30.36	6050	-15.54	20240109	4060	25.86	20240610	6050	-15.54	20240109	3920	30.36	20231024	3.99	N	226400	500	103 억		378336	N	N	0	N	00	N
80	20240910	100904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	0	3	0.00	112762460	22101	29.75	5110	5160	5050	6650	3590	5120	5102.14	1.83	0	-921	5340	5230	5060	4950	4780	5285	5005	103	1530	500	3580	10	1	20661601	1058	28.76	1.94	12	0.11	178.00	2633.00	6050	20240109	-15.37	3920	20231024	30.61	6050	-15.37	20240109	4060	26.11	20240610	6050	-15.37	20240109	3920	30.61	20231024	3.99	N	226400	500	103 억		378336	N	N	0	N	00	N
81	20240910	090900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-10	5	-0.20	28392300	5555	7.48	5110	5140	5100	6650	3590	5120	5111.13	1.83	0	2875	5340	5230	5060	4950	4780	5285	5005	103	1530	500	3580	10	1	20661601	1056	28.71	1.94	12	0.03	178.00	2633.00	6050	20240109	-15.54	3920	20231024	30.36	6050	-15.54	20240109	4060	25.86	20240610	6050	-15.54	20240109	3920	30.36	20231024	3.99	N	226400	500	103 억		378336	N	N	0	N	00	N
82	20240909	160843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	110	2	2.20	371125080	73482	38.76	4910	5170	4890	6510	3510	5010	5051.50	1.72	0	22693	5496	5252	5106	4862	4716	5180	4790	103	1500	500	3500	10	1	20661601	1058	28.76	1.94	12	0.36	178.00	2633.00	6410	20230901	-20.12	3920	20231024	30.61	6050	-15.37	20240109	4060	26.11	20240610	6050	-15.37	20240109	3920	30.61	20231024	3.96	N	226400	500	103 억		355882	N	N	0	N	00	N
83	20240909	150853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	110	2	2.20	346762260	68727	36.25	4910	5170	4890	6510	3510	5010	5046.38	1.72	0	21656	5496	5252	5106	4862	4716	5180	4790	103	1500	500	3500	10	1	20661601	1058	28.76	1.94	12	0.33	178.00	2633.00	6410	20230901	-20.12	3920	20231024	30.61	6050	-15.37	20240109	4060	26.11	20240610	6050	-15.37	20240109	3920	30.61	20231024	3.96	N	226400	500	103 억		355882	N	N	0	N	00	N
84	20240909	140855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	80	2	1.60	315539240	62610	33.02	4910	5170	4890	6510	3510	5010	5040.57	1.72	0	21383	5496	5252	5106	4862	4716	5180	4790	103	1500	500	3500	10	1	20661601	1052	28.60	1.93	12	0.30	178.00	2633.00	6410	20230901	-20.59	3920	20231024	29.85	6050	-15.87	20240109	4060	25.37	20240610	6050	-15.87	20240109	3920	29.85	20231024	3.96	N	226400	500	103 억		355882	N	N	0	N	00	N
85	20240909	130848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	30	2	0.60	287611030	57107	30.12	4910	5170	4890	6510	3510	5010	5037.14	1.72	0	17537	5496	5252	5106	4862	4716	5180	4790	103	1500	500	3500	10	1	20661601	1041	28.31	1.91	12	0.28	178.00	2633.00	6410	20230901	-21.37	3920	20231024	28.57	6050	-16.69	20240109	4060	24.14	20240610	6050	-16.69	20240109	3920	28.57	20231024	3.96	N	226400	500	103 억		355882	N	N	0	N	00	N
86	20240909	120847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	40	2	0.80	246382100	48957	25.82	4910	5170	4890	6510	3510	5010	5033.42	1.72	0	16129	5496	5252	5106	4862	4716	5180	4790	103	1500	500	3500	10	1	20661601	1043	28.37	1.92	12	0.24	178.00	2633.00	6410	20230901	-21.22	3920	20231024	28.83	6050	-16.53	20240109	4060	24.38	20240610	6050	-16.53	20240109	3920	28.83	20231024	3.96	N	226400	500	103 억		355882	N	N	0	N	00	N
87	20240909	110848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	40	2	0.80	207767270	41310	21.79	4910	5170	4890	6510	3510	5010	5030.28	1.72	0	12758	5496	5252	5106	4862	4716	5180	4790	103	1500	500	3500	10	1	20661601	1043	28.37	1.92	12	0.20	178.00	2633.00	6410	20230901	-21.22	3920	20231024	28.83	6050	-16.53	20240109	4060	24.38	20240610	6050	-16.53	20240109	3920	28.83	20231024	3.96	N	226400	500	103 억		355882	N	N	0	N	00	N
88	20240909	100852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	30	2	0.60	181300630	36069	19.02	4910	5170	4890	6510	3510	5010	5027.29	1.72	0	11815	5496	5252	5106	4862	4716	5180	4790	103	1500	500	3500	10	1	20661601	1041	28.31	1.91	12	0.17	178.00	2633.00	6410	20230901	-21.37	3920	20231024	28.57	6050	-16.69	20240109	4060	24.14	20240610	6050	-16.69	20240109	3920	28.57	20231024	3.96	N	226400	500	103 억		355882	N	N	0	N	00	N
89	20240909	090846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	40	2	0.80	94575980	19082	10.06	4910	5100	4890	6510	3510	5010	4951.17	1.72	0	6606	5496	5252	5106	4862	4716	5180	4790	103	1500	500	3500	10	1	20661601	1043	28.37	1.92	12	0.09	178.00	2633.00	6410	20230901	-21.22	3920	20231024	28.83	6050	-16.53	20240109	4060	24.38	20240610	6050	-16.53	20240109	3920	28.83	20231024	3.96	N	226400	500	103 억		355882	N	N	0	N	00	N
90	20240906	160833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-240	5	-4.57	956164375	188658	114.13	5250	5350	4960	6820	3680	5250	5068.68	1.78	0	-30877	5543	5396	5273	5126	5003	5470	5200	103	1570	500	3670	10	1	20661601	1035	28.15	1.90	12	0.91	178.00	2633.00	6790	20230831	-26.22	3920	20231024	27.81	6050	-17.19	20240109	4060	23.40	20240610	6050	-17.19	20240109	3920	27.81	20231024	4.08	N	226400	500	103 억		366773	N	N	0	N	00	N
91	20240906	150847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-200	5	-3.81	888850295	175226	106.00	5250	5350	4960	6820	3680	5250	5072.59	1.78	0	-32780	5543	5396	5273	5126	5003	5470	5200	103	1570	500	3670	10	1	20661601	1043	28.37	1.92	12	0.85	178.00	2633.00	6790	20230831	-25.63	3920	20231024	28.83	6050	-16.53	20240109	4060	24.38	20240610	6050	-16.53	20240109	3920	28.83	20231024	4.08	N	226400	500	103 억		366773	N	N	0	N	00	N
92	20240906	140857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-190	5	-3.62	687158225	135299	81.85	5250	5350	4960	6820	3680	5250	5078.81	1.78	0	-33744	5543	5396	5273	5126	5003	5470	5200	103	1570	500	3670	10	1	20661601	1045	28.43	1.92	12	0.65	178.00	2633.00	6790	20230831	-25.48	3920	20231024	29.08	6050	-16.36	20240109	4060	24.63	20240610	6050	-16.36	20240109	3920	29.08	20231024	4.08	N	226400	500	103 억		366773	N	N	0	N	00	N
93	20240906	130848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-220	5	-4.19	579158845	113989	68.96	5250	5350	4960	6820	3680	5250	5080.83	1.78	0	-27500	5543	5396	5273	5126	5003	5470	5200	103	1570	500	3670	10	1	20661601	1039	28.26	1.91	12	0.55	178.00	2633.00	6790	20230831	-25.92	3920	20231024	28.32	6050	-16.86	20240109	4060	23.89	20240610	6050	-16.86	20240109	3920	28.32	20231024	4.08	N	226400	500	103 억		366773	N	N	0	N	00	N
94	20240906	120848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-190	5	-3.62	480906535	94598	57.23	5250	5350	4960	6820	3680	5250	5083.69	1.78	0	-28841	5543	5396	5273	5126	5003	5470	5200	103	1570	500	3670	10	1	20661601	1045	28.43	1.92	12	0.46	178.00	2633.00	6790	20230831	-25.48	3920	20231024	29.08	6050	-16.36	20240109	4060	24.63	20240610	6050	-16.36	20240109	3920	29.08	20231024	4.08	N	226400	500	103 억		366773	N	N	0	N	00	N
95	20240906	110850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-210	5	-4.00	346487605	67977	41.12	5250	5350	4960	6820	3680	5250	5097.13	1.78	0	-19241	5543	5396	5273	5126	5003	5470	5200	103	1570	500	3670	10	1	20661601	1041	28.31	1.91	12	0.33	178.00	2633.00	6790	20230831	-25.77	3920	20231024	28.57	6050	-16.69	20240109	4060	24.14	20240610	6050	-16.69	20240109	3920	28.57	20231024	4.08	N	226400	500	103 억		366773	N	N	0	N	00	N
96	20240906	100845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-110	5	-2.10	143135190	27650	16.73	5250	5350	5110	6820	3680	5250	5176.68	1.78	0	-6693	5543	5396	5273	5126	5003	5470	5200	103	1570	500	3670	10	1	20661601	1062	28.88	1.95	12	0.13	178.00	2633.00	6790	20230831	-24.30	3920	20231024	31.12	6050	-15.04	20240109	4060	26.60	20240610	6050	-15.04	20240109	3920	31.12	20231024	4.08	N	226400	500	103 억		366773	N	N	0	N	00	N
97	20240906	090846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-70	5	-1.33	40824090	7752	4.69	5250	5350	5180	6820	3680	5250	5266.27	1.78	0	-1835	5543	5396	5273	5126	5003	5470	5200	103	1570	500	3670	10	1	20661601	1070	29.10	1.97	12	0.04	178.00	2633.00	6790	20230831	-23.71	3920	20231024	32.14	6050	-14.38	20240109	4060	27.59	20240610	6050	-14.38	20240109	3920	32.14	20231024	4.08	N	226400	500	103 억		366773	N	N	0	N	00	N
98	20240905	160833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	0	3	0.00	880237570	165302	78.26	5230	5420	5150	6820	3680	5250	5325.03	1.82	0	-10327	5450	5350	5180	5080	4910	5400	5130	103	1570	500	3670	10	1	20661601	1085	29.49	1.99	12	0.80	178.00	2633.00	6790	20230831	-22.68	3920	20231024	33.93	6050	-13.22	20240109	4060	29.31	20240610	6050	-13.22	20240109	3920	33.93	20231024	3.99	N	226400	500	103 억		375127	N	N	0	N	00	N
99	20240905	150848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	70	2	1.33	820024990	153850	72.84	5230	5420	5150	6820	3680	5250	5330.03	1.82	0	-13510	5450	5350	5180	5080	4910	5400	5130	103	1570	500	3670	10	1	20661601	1099	29.89	2.02	12	0.74	178.00	2633.00	6790	20230831	-21.65	3920	20231024	35.71	6050	-12.07	20240109	4060	31.03	20240610	6050	-12.07	20240109	3920	35.71	20231024	3.99	N	226400	500	103 억		375127	N	N	0	N	00	N
100	20240905	140842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-40	5	-0.76	714193450	133851	63.37	5230	5420	5150	6820	3680	5250	5335.74	1.82	0	-7430	5450	5350	5180	5080	4910	5400	5130	103	1570	500	3670	10	1	20661601	1076	29.27	1.98	12	0.65	178.00	2633.00	6790	20230831	-23.27	3920	20231024	32.91	6050	-13.88	20240109	4060	28.33	20240610	6050	-13.88	20240109	3920	32.91	20231024	3.99	N	226400	500	103 억		375127	N	N	0	N	00	N
101	20240905	130843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-40	5	-0.76	663157360	124043	58.73	5230	5420	5160	6820	3680	5250	5346.19	1.82	0	-7164	5450	5350	5180	5080	4910	5400	5130	103	1570	500	3670	10	1	20661601	1076	29.27	1.98	12	0.60	178.00	2633.00	6790	20230831	-23.27	3920	20231024	32.91	6050	-13.88	20240109	4060	28.33	20240610	6050	-13.88	20240109	3920	32.91	20231024	3.99	N	226400	500	103 억		375127	N	N	0	N	00	N
102	20240905	120843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	120	2	2.29	567836910	105962	50.17	5230	5420	5220	6820	3680	5250	5358.88	1.82	0	-1616	5450	5350	5180	5080	4910	5400	5130	103	1570	500	3670	10	1	20661601	1110	30.17	2.04	12	0.51	178.00	2633.00	6790	20230831	-20.91	3920	20231024	36.99	6050	-11.24	20240109	4060	32.27	20240610	6050	-11.24	20240109	3920	36.99	20231024	3.99	N	226400	500	103 억		375127	N	N	0	N	00	N
103	20240905	110840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	120	2	2.29	438470840	81583	38.63	5230	5420	5220	6820	3680	5250	5374.55	1.82	0	-5977	5450	5350	5180	5080	4910	5400	5130	103	1570	500	3670	10	1	20661601	1110	30.17	2.04	12	0.39	178.00	2633.00	6790	20230831	-20.91	3920	20231024	36.99	6050	-11.24	20240109	4060	32.27	20240610	6050	-11.24	20240109	3920	36.99	20231024	3.99	N	226400	500	103 억		375127	N	N	0	N	00	N
104	20240905	100839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	150	2	2.86	326600420	60797	28.78	5230	5420	5220	6820	3680	5250	5372.00	1.82	0	-350	5450	5350	5180	5080	4910	5400	5130	103	1570	500	3670	10	1	20661601	1116	30.34	2.05	12	0.29	178.00	2633.00	6790	20230831	-20.47	3920	20231024	37.76	6050	-10.74	20240109	4060	33.00	20240610	6050	-10.74	20240109	3920	37.76	20231024	3.99	N	226400	500	103 억		375127	N	N	0	N	00	N
105	20240905	090847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-30	5	-0.57	19308920	3683	1.74	5230	5340	5220	6820	3680	5250	5242.70	1.82	0	-811	5450	5350	5180	5080	4910	5400	5130	103	1570	500	3670	10	1	20661601	1079	29.33	1.98	12	0.02	178.00	2633.00	6790	20230831	-23.12	3920	20231024	33.16	6050	-13.72	20240109	4060	28.57	20240610	6050	-13.72	20240109	3920	33.16	20231024	3.99	N	226400	500	103 억		375127	N	N	0	N	00	N
106	20240904	160825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-10	5	-0.19	1088531120	211216	138.99	5050	5280	5010	6830	3690	5260	5153.63	1.70	0	23262	5500	5380	5310	5190	5120	5345	5155	103	1570	500	3680	10	1	20661601	1085	29.49	1.99	12	1.02	178.00	2633.00	6790	20230831	-22.68	3920	20231024	33.93	6050	-13.22	20240109	4060	29.31	20240610	6050	-13.22	20240109	3920	33.93	20231024	4.06	N	226400	500	103 억		351558	N	N	0	N	00	N
107	20240904	150832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-40	5	-0.76	1062918670	206316	135.77	5050	5280	5010	6830	3690	5260	5151.90	1.70	0	24778	5500	5380	5310	5190	5120	5345	5155	103	1570	500	3680	10	1	20661601	1079	29.33	1.98	12	1.00	178.00	2633.00	6790	20230831	-23.12	3920	20231024	33.16	6050	-13.72	20240109	4060	28.57	20240610	6050	-13.72	20240109	3920	33.16	20231024	4.06	N	226400	500	103 억		351558	N	N	0	N	00	N
108	20240904	140836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-60	5	-1.14	969857990	188452	124.01	5050	5280	5010	6830	3690	5260	5146.45	1.70	0	22502	5500	5380	5310	5190	5120	5345	5155	103	1570	500	3680	10	1	20661601	1074	29.21	1.97	12	0.91	178.00	2633.00	6790	20230831	-23.42	3920	20231024	32.65	6050	-14.05	20240109	4060	28.08	20240610	6050	-14.05	20240109	3920	32.65	20231024	4.06	N	226400	500	103 억		351558	N	N	0	N	00	N
109	20240904	130833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-100	5	-1.90	699895480	136773	90.00	5050	5200	5010	6830	3690	5260	5117.21	1.70	0	15578	5500	5380	5310	5190	5120	5345	5155	103	1570	500	3680	10	1	20661601	1066	28.99	1.96	12	0.66	178.00	2633.00	6790	20230831	-24.01	3920	20231024	31.63	6050	-14.71	20240109	4060	27.09	20240610	6050	-14.71	20240109	3920	31.63	20231024	4.06	N	226400	500	103 억		351558	N	N	0	N	00	N
110	20240904	120830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-100	5	-1.90	582070160	113801	74.89	5050	5200	5010	6830	3690	5260	5114.81	1.70	0	17277	5500	5380	5310	5190	5120	5345	5155	103	1570	500	3680	10	1	20661601	1066	28.99	1.96	12	0.55	178.00	2633.00	6790	20230831	-24.01	3920	20231024	31.63	6050	-14.71	20240109	4060	27.09	20240610	6050	-14.71	20240109	3920	31.63	20231024	4.06	N	226400	500	103 억		351558	N	N	0	N	00	N
111	20240904	110828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-70	5	-1.33	510082360	99796	65.67	5050	5200	5010	6830	3690	5260	5111.25	1.70	0	15256	5500	5380	5310	5190	5120	5345	5155	103	1570	500	3680	10	1	20661601	1072	29.16	1.97	12	0.48	178.00	2633.00	6790	20230831	-23.56	3920	20231024	32.40	6050	-14.21	20240109	4060	27.83	20240610	6050	-14.21	20240109	3920	32.40	20231024	4.06	N	226400	500	103 억		351558	N	N	0	N	00	N
112	20240904	100830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-190	5	-3.61	377512460	73844	48.59	5050	5180	5010	6830	3690	5260	5112.30	1.70	0	2138	5500	5380	5310	5190	5120	5345	5155	103	1570	500	3680	10	1	20661601	1048	28.48	1.93	12	0.36	178.00	2633.00	6790	20230831	-25.33	3920	20231024	29.34	6050	-16.20	20240109	4060	24.88	20240610	6050	-16.20	20240109	3920	29.34	20231024	4.06	N	226400	500	103 억		351558	N	N	0	N	00	N
113	20240904	090834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-130	5	-2.47	64117110	12599	8.29	5050	5130	5010	6830	3690	5260	5089.06	1.70	0	-5237	5500	5380	5310	5190	5120	5345	5155	103	1570	500	3680	10	1	20661601	1060	28.82	1.95	12	0.06	178.00	2633.00	6790	20230831	-24.45	3920	20231024	30.87	6050	-15.21	20240109	4060	26.35	20240610	6050	-15.21	20240109	3920	30.87	20231024	4.06	N	226400	500	103 억		351558	N	N	0	N	00	N
114	20240903	160818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-160	5	-2.95	810859560	151878	96.31	5330	5430	5240	7040	3800	5420	5338.89	1.82	0	-25852	5633	5526	5313	5206	4993	5580	5260	103	1620	500	3790	10	1	20661601	1087	29.55	2.00	12	0.74	178.00	2633.00	6790	20230831	-22.53	3920	20231024	34.18	6050	-13.06	20240109	4060	29.56	20240610	6050	-13.06	20240109	3920	34.18	20231024	4.04	N	226400	500	103 억		376969	N	N	0	N	00	N
115	20240903	150826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-90	5	-1.66	745080960	139412	88.41	5330	5430	5240	7040	3800	5420	5344.45	1.82	0	-23905	5633	5526	5313	5206	4993	5580	5260	103	1620	500	3790	10	1	20661601	1101	29.94	2.02	12	0.67	178.00	2633.00	6790	20230831	-21.50	3920	20231024	35.97	6050	-11.90	20240109	4060	31.28	20240610	6050	-11.90	20240109	3920	35.97	20231024	4.04	N	226400	500	103 억		376969	N	N	0	N	00	N
116	20240903	140827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	-30	5	-0.55	493845000	91862	58.25	5330	5430	5300	7040	3800	5420	5375.94	1.82	0	-16528	5633	5526	5313	5206	4993	5580	5260	103	1620	500	3790	10	1	20661601	1114	30.28	2.05	12	0.44	178.00	2633.00	6790	20230831	-20.62	3920	20231024	37.50	6050	-10.91	20240109	4060	32.76	20240610	6050	-10.91	20240109	3920	37.50	20231024	4.04	N	226400	500	103 억		376969	N	N	0	N	00	N
117	20240903	130827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	0	3	0.00	457604780	85093	53.96	5330	5430	5300	7040	3800	5420	5377.70	1.82	0	-14583	5633	5526	5313	5206	4993	5580	5260	103	1620	500	3790	10	1	20661601	1120	30.45	2.06	12	0.41	178.00	2633.00	6790	20230831	-20.18	3920	20231024	38.27	6050	-10.41	20240109	4060	33.50	20240610	6050	-10.41	20240109	3920	38.27	20231024	4.04	N	226400	500	103 억		376969	N	N	0	N	00	N
118	20240903	120816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-20	5	-0.37	380555680	70847	44.93	5330	5430	5300	7040	3800	5420	5371.51	1.82	0	-11397	5633	5526	5313	5206	4993	5580	5260	103	1620	500	3790	10	1	20661601	1116	30.34	2.05	12	0.34	178.00	2633.00	6790	20230831	-20.47	3920	20231024	37.76	6050	-10.74	20240109	4060	33.00	20240610	6050	-10.74	20240109	3920	37.76	20231024	4.04	N	226400	500	103 억		376969	N	N	0	N	00	N
119	20240903	110816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-110	5	-2.03	314611760	58578	37.15	5330	5430	5300	7040	3800	5420	5370.82	1.82	0	-12059	5633	5526	5313	5206	4993	5580	5260	103	1620	500	3790	10	1	20661601	1097	29.83	2.02	12	0.28	178.00	2633.00	6790	20230831	-21.80	3920	20231024	35.46	6050	-12.23	20240109	4060	30.79	20240610	6050	-12.23	20240109	3920	35.46	20231024	4.04	N	226400	500	103 억		376969	N	N	0	N	00	N
120	20240903	100816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-20	5	-0.37	203428990	37786	23.96	5330	5410	5310	7040	3800	5420	5383.71	1.82	0	-8724	5633	5526	5313	5206	4993	5580	5260	103	1620	500	3790	10	1	20661601	1116	30.34	2.05	12	0.18	178.00	2633.00	6790	20230831	-20.47	3920	20231024	37.76	6050	-10.74	20240109	4060	33.00	20240610	6050	-10.74	20240109	3920	37.76	20231024	4.04	N	226400	500	103 억		376969	N	N	0	N	00	N
121	20240903	090818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	-30	5	-0.55	16589330	3107	1.97	5330	5410	5330	7040	3800	5420	5339.34	1.82	0	1044	5633	5526	5313	5206	4993	5580	5260	103	1620	500	3790	10	1	20661601	1114	30.28	2.05	12	0.02	178.00	2633.00	6790	20230831	-20.62	3920	20231024	37.50	6050	-10.91	20240109	4060	32.76	20240610	6050	-10.91	20240109	3920	37.50	20231024	4.04	N	226400	500	103 억		376969	N	N	0	N	00	N
122	20240902	160810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	120	2	2.26	832416810	157021	175.80	5300	5420	5100	6890	3710	5300	5300.60	1.77	0	11873	5466	5382	5216	5132	4966	5425	5175	103	1590	500	3710	10	1	20661601	1120	30.45	2.06	12	0.76	178.00	2633.00	6790	20230831	-20.18	3920	20231024	38.27	6050	-10.41	20240109	4060	33.50	20240610	6050	-10.41	20240109	3920	38.27	20231024	4.01	N	226400	500	103 억		365865	N	N	0	N	00	N
123	20240902	150823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	100	2	1.89	776074830	146605	164.14	5300	5420	5100	6890	3710	5300	5293.65	1.77	0	14043	5466	5382	5216	5132	4966	5425	5175	103	1590	500	3710	10	1	20661601	1116	30.34	2.05	12	0.71	178.00	2633.00	6790	20230831	-20.47	3920	20231024	37.76	6050	-10.74	20240109	4060	33.00	20240610	6050	-10.74	20240109	3920	37.76	20231024	4.01	N	226400	500	103 억		365865	N	N	0	N	00	N
124	20240902	140820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	70	2	1.32	630252540	119520	133.82	5300	5390	5100	6890	3710	5300	5273.20	1.77	0	13726	5466	5382	5216	5132	4966	5425	5175	103	1590	500	3710	10	1	20661601	1110	30.17	2.04	12	0.58	178.00	2633.00	6790	20230831	-20.91	3920	20231024	36.99	6050	-11.24	20240109	4060	32.27	20240610	6050	-11.24	20240109	3920	36.99	20231024	4.01	N	226400	500	103 억		365865	N	N	0	N	00	N
125	20240902	130816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	80	2	1.51	582942950	110714	123.96	5300	5380	5100	6890	3710	5300	5265.30	1.77	0	15343	5466	5382	5216	5132	4966	5425	5175	103	1590	500	3710	10	1	20661601	1112	30.22	2.04	12	0.54	178.00	2633.00	6790	20230831	-20.77	3920	20231024	37.24	6050	-11.07	20240109	4060	32.51	20240610	6050	-11.07	20240109	3920	37.24	20231024	4.01	N	226400	500	103 억		365865	N	N	0	N	00	N
126	20240902	120820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	0	3	0.00	362658930	69379	77.68	5300	5320	5100	6890	3710	5300	5227.21	1.77	0	2423	5466	5382	5216	5132	4966	5425	5175	103	1590	500	3710	10	1	20661601	1095	29.78	2.01	12	0.34	178.00	2633.00	6790	20230831	-21.94	3920	20231024	35.20	6050	-12.40	20240109	4060	30.54	20240610	6050	-12.40	20240109	3920	35.20	20231024	4.01	N	226400	500	103 억		365865	N	N	0	N	00	N
127	20240902	110811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-40	5	-0.75	220003670	42269	47.33	5300	5300	5100	6890	3710	5300	5204.85	1.77	0	-4890	5466	5382	5216	5132	4966	5425	5175	103	1590	500	3710	10	1	20661601	1087	29.55	2.00	12	0.20	178.00	2633.00	6790	20230831	-22.53	3920	20231024	34.18	6050	-13.06	20240109	4060	29.56	20240610	6050	-13.06	20240109	3920	34.18	20231024	4.01	N	226400	500	103 억		365865	N	N	0	N	00	N
128	20240902	100810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-90	5	-1.70	143480450	27698	31.01	5300	5300	5100	6890	3710	5300	5180.17	1.77	0	-3934	5466	5382	5216	5132	4966	5425	5175	103	1590	500	3710	10	1	20661601	1076	29.27	1.98	12	0.13	178.00	2633.00	6790	20230831	-23.27	3920	20231024	32.91	6050	-13.88	20240109	4060	28.33	20240610	6050	-13.88	20240109	3920	32.91	20231024	4.01	N	226400	500	103 억		365865	N	N	0	N	00	N
129	20240902	090805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-50	5	-0.94	7603940	1452	1.63	5300	5300	5210	6890	3710	5300	5236.87	1.77	0	-68	5466	5382	5216	5132	4966	5425	5175	103	1590	500	3710	10	1	20661601	1085	29.49	1.99	12	0.01	178.00	2633.00	6790	20230831	-22.68	3920	20231024	33.93	6050	-13.22	20240109	4060	29.31	20240610	6050	-13.22	20240109	3920	33.93	20231024	4.01	N	226400	500	103 억		365865	N	N	0	N	00	N