KissMeData/122310/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	160829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	-10	5	-0.16	101251300	16228	163.72	6280	6310	6210	8160	4400	6280	6239.30	1.94	0	-1996	6360	6320	6260	6220	6160	6290	6190	73	1880	500	4640	10	1	14553844	913	7.31	0.88	12	0.11	858.00	7137.00	8590	20230921	-27.01	5500	20240806	14.00	7160	-12.43	20240202	5500	14.00	20240806	7750	-19.10	20231006	5500	14.00	20240806	1.43	N	122310	500	72 억		282185	N	N	0	N	00	N
3	20240930	150841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-20	5	-0.32	100719000	16143	162.86	6280	6310	6210	8160	4400	6280	6239.17	1.94	0	-1941	6360	6320	6260	6220	6160	6290	6190	73	1880	500	4640	10	1	14553844	911	7.30	0.88	12	0.11	858.00	7137.00	8590	20230921	-27.12	5500	20240806	13.82	7160	-12.57	20240202	5500	13.82	20240806	7750	-19.23	20231006	5500	13.82	20240806	1.43	N	122310	500	72 억		282185	N	N	0	N	00	N
4	20240930	140839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-50	5	-0.80	85583280	13723	138.45	6280	6310	6210	8160	4400	6280	6236.48	1.94	0	-1771	6360	6320	6260	6220	6160	6290	6190	73	1880	500	4640	10	1	14553844	907	7.26	0.87	12	0.09	858.00	7137.00	8590	20230921	-27.47	5500	20240806	13.27	7160	-12.99	20240202	5500	13.27	20240806	7750	-19.61	20231006	5500	13.27	20240806	1.43	N	122310	500	72 억		282185	N	N	0	N	00	N
5	20240930	130836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-30	5	-0.48	77660650	12452	125.63	6280	6310	6210	8160	4400	6280	6236.80	1.94	0	-1771	6360	6320	6260	6220	6160	6290	6190	73	1880	500	4640	10	1	14553844	910	7.28	0.88	12	0.09	858.00	7137.00	8590	20230921	-27.24	5500	20240806	13.64	7160	-12.71	20240202	5500	13.64	20240806	7750	-19.35	20231006	5500	13.64	20240806	1.43	N	122310	500	72 억		282185	N	N	0	N	00	N
6	20240930	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	-60	5	-0.96	49371640	7915	79.85	6280	6310	6210	8160	4400	6280	6237.73	1.94	0	-1749	6360	6320	6260	6220	6160	6290	6190	73	1880	500	4640	10	1	14553844	905	7.25	0.87	12	0.05	858.00	7137.00	8590	20230921	-27.59	5500	20240806	13.09	7160	-13.13	20240202	5500	13.09	20240806	7750	-19.74	20231006	5500	13.09	20240806	1.43	N	122310	500	72 억		282185	N	N	0	N	00	N
7	20240930	110832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-20	5	-0.32	30226440	4842	48.85	6280	6310	6220	8160	4400	6280	6242.55	1.94	0	-746	6360	6320	6260	6220	6160	6290	6190	73	1880	500	4640	10	1	14553844	911	7.30	0.88	12	0.03	858.00	7137.00	8590	20230921	-27.12	5500	20240806	13.82	7160	-12.57	20240202	5500	13.82	20240806	7750	-19.23	20231006	5500	13.82	20240806	1.43	N	122310	500	72 억		282185	N	N	0	N	00	N
8	20240930	100830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	0	3	0.00	1578110	251	2.53	6280	6310	6250	8160	4400	6280	6287.29	1.94	0	-100	6360	6320	6260	6220	6160	6290	6190	73	1880	500	4640	10	1	14553844	914	7.32	0.88	12	0.00	858.00	7137.00	8590	20230921	-26.89	5500	20240806	14.18	7160	-12.29	20240202	5500	14.18	20240806	7750	-18.97	20231006	5500	14.18	20240806	1.43	N	122310	500	72 억		282185	N	N	0	N	00	N
9	20240930	090757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	0	3	0.00	131920	21	0.21	6280	6310	6280	8160	4400	6280	6281.90	1.94	0	-13	6360	6320	6260	6220	6160	6290	6190	73	1880	500	4640	10	1	14553844	914	7.32	0.88	12	0.00	858.00	7137.00	8590	20230921	-26.89	5500	20240806	14.18	7160	-12.29	20240202	5500	14.18	20240806	7750	-18.97	20231006	5500	14.18	20240806	1.43	N	122310	500	72 억		282185	N	N	0	N	00	N
10	20240927	160838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-10	5	-0.16	61903040	9909	79.56	6290	6300	6200	8170	4410	6290	6247.15	1.94	0	1690	6376	6332	6246	6202	6116	6355	6225	73	1880	500	4650	10	1	14553844	914	7.32	0.88	12	0.07	858.00	7137.00	8590	20230921	-26.89	5500	20240806	14.18	7160	-12.29	20240202	5500	14.18	20240806	7750	-18.97	20231006	5500	14.18	20240806	1.51	N	122310	500	72 억		282754	N	N	0	N	00	N
11	20240927	150839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	0	3	0.00	57814760	9258	74.34	6290	6300	6200	8170	4410	6290	6244.84	1.94	0	1708	6376	6332	6246	6202	6116	6355	6225	73	1880	500	4650	10	1	14553844	915	7.33	0.88	12	0.06	858.00	7137.00	8590	20230921	-26.78	5500	20240806	14.36	7160	-12.15	20240202	5500	14.36	20240806	7750	-18.84	20231006	5500	14.36	20240806	1.51	N	122310	500	72 억		282754	N	N	0	N	00	N
12	20240927	140845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-10	5	-0.16	57192120	9159	73.54	6290	6300	6200	8170	4410	6290	6244.36	1.94	0	1708	6376	6332	6246	6202	6116	6355	6225	73	1880	500	4650	10	1	14553844	914	7.32	0.88	12	0.06	858.00	7137.00	8590	20230921	-26.89	5500	20240806	14.18	7160	-12.29	20240202	5500	14.18	20240806	7750	-18.97	20231006	5500	14.18	20240806	1.51	N	122310	500	72 억		282754	N	N	0	N	00	N
13	20240927	130838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-10	5	-0.16	50828370	8147	65.42	6290	6300	6200	8170	4410	6290	6238.91	1.94	0	1796	6376	6332	6246	6202	6116	6355	6225	73	1880	500	4650	10	1	14553844	914	7.32	0.88	12	0.06	858.00	7137.00	8590	20230921	-26.89	5500	20240806	14.18	7160	-12.29	20240202	5500	14.18	20240806	7750	-18.97	20231006	5500	14.18	20240806	1.51	N	122310	500	72 억		282754	N	N	0	N	00	N
14	20240927	120834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-50	5	-0.79	33124550	5316	42.69	6290	6290	6200	8170	4410	6290	6231.10	1.94	0	1896	6376	6332	6246	6202	6116	6355	6225	73	1880	500	4650	10	1	14553844	908	7.27	0.87	12	0.04	858.00	7137.00	8590	20230921	-27.36	5500	20240806	13.45	7160	-12.85	20240202	5500	13.45	20240806	7750	-19.48	20231006	5500	13.45	20240806	1.51	N	122310	500	72 억		282754	N	N	0	N	00	N
15	20240927	110837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-50	5	-0.79	31279080	5021	40.32	6290	6290	6200	8170	4410	6290	6229.65	1.94	0	1890	6376	6332	6246	6202	6116	6355	6225	73	1880	500	4650	10	1	14553844	908	7.27	0.87	12	0.03	858.00	7137.00	8590	20230921	-27.36	5500	20240806	13.45	7160	-12.85	20240202	5500	13.45	20240806	7750	-19.48	20231006	5500	13.45	20240806	1.51	N	122310	500	72 억		282754	N	N	0	N	00	N
16	20240927	100835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-60	5	-0.95	27668390	4444	35.68	6290	6290	6200	8170	4410	6290	6226.01	1.94	0	1962	6376	6332	6246	6202	6116	6355	6225	73	1880	500	4650	10	1	14553844	907	7.26	0.87	12	0.03	858.00	7137.00	8590	20230921	-27.47	5500	20240806	13.27	7160	-12.99	20240202	5500	13.27	20240806	7750	-19.61	20231006	5500	13.27	20240806	1.51	N	122310	500	72 억		282754	N	N	0	N	00	N
17	20240927	090838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-10	5	-0.16	720860	115	0.92	6290	6290	6260	8170	4410	6290	6268.35	1.94	0	-95	6376	6332	6246	6202	6116	6355	6225	73	1880	500	4650	10	1	14553844	914	7.32	0.88	12	0.00	858.00	7137.00	8590	20230921	-26.89	5500	20240806	14.18	7160	-12.29	20240202	5500	14.18	20240806	7750	-18.97	20231006	5500	14.18	20240806	1.51	N	122310	500	72 억		282754	N	N	0	N	00	N
18	20240926	160821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	30	2	0.48	77594360	12454	32.61	6200	6290	6160	8130	4390	6260	6230.26	1.93	0	1401	6386	6322	6266	6202	6146	6295	6175	73	1870	500	4630	10	1	14553844	915	7.33	0.88	12	0.09	858.00	7137.00	8590	20230921	-26.78	5500	20240806	14.36	7160	-12.15	20240202	5500	14.36	20240806	7750	-18.84	20231006	5500	14.36	20240806	1.56	N	122310	500	72 억		281468	N	N	0	N	00	N
19	20240926	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	0	3	0.00	71392820	11468	30.02	6200	6290	6160	8130	4390	6260	6225.39	1.93	0	1562	6386	6322	6266	6202	6146	6295	6175	73	1870	500	4630	10	1	14553844	911	7.30	0.88	12	0.08	858.00	7137.00	8590	20230921	-27.12	5500	20240806	13.82	7160	-12.57	20240202	5500	13.82	20240806	7750	-19.23	20231006	5500	13.82	20240806	1.56	N	122310	500	72 억		281468	N	N	0	N	00	N
20	20240926	140831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	20	2	0.32	62823460	10102	26.45	6200	6280	6160	8130	4390	6260	6218.91	1.93	0	1182	6386	6322	6266	6202	6146	6295	6175	73	1870	500	4630	10	1	14553844	914	7.32	0.88	12	0.07	858.00	7137.00	8590	20230921	-26.89	5500	20240806	14.18	7160	-12.29	20240202	5500	14.18	20240806	7750	-18.97	20231006	5500	14.18	20240806	1.56	N	122310	500	72 억		281468	N	N	0	N	00	N
21	20240926	130830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-30	5	-0.48	48260970	7776	20.36	6200	6270	6160	8130	4390	6260	6206.40	1.93	0	143	6386	6322	6266	6202	6146	6295	6175	73	1870	500	4630	10	1	14553844	907	7.26	0.87	12	0.05	858.00	7137.00	8590	20230921	-27.47	5500	20240806	13.27	7160	-12.99	20240202	5500	13.27	20240806	7750	-19.61	20231006	5500	13.27	20240806	1.56	N	122310	500	72 억		281468	N	N	0	N	00	N
22	20240926	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-30	5	-0.48	42917340	6919	18.11	6200	6270	6160	8130	4390	6260	6202.82	1.93	0	601	6386	6322	6266	6202	6146	6295	6175	73	1870	500	4630	10	1	14553844	907	7.26	0.87	12	0.05	858.00	7137.00	8590	20230921	-27.47	5500	20240806	13.27	7160	-12.99	20240202	5500	13.27	20240806	7750	-19.61	20231006	5500	13.27	20240806	1.56	N	122310	500	72 억		281468	N	N	0	N	00	N
23	20240926	110831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-10	5	-0.16	38405720	6193	16.21	6200	6270	6160	8130	4390	6260	6201.47	1.93	0	661	6386	6322	6266	6202	6146	6295	6175	73	1870	500	4630	10	1	14553844	910	7.28	0.88	12	0.04	858.00	7137.00	8590	20230921	-27.24	5500	20240806	13.64	7160	-12.71	20240202	5500	13.64	20240806	7750	-19.35	20231006	5500	13.64	20240806	1.56	N	122310	500	72 억		281468	N	N	0	N	00	N
24	20240926	100833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-10	5	-0.16	38175260	6156	16.12	6200	6270	6160	8130	4390	6260	6201.31	1.93	0	654	6386	6322	6266	6202	6146	6295	6175	73	1870	500	4630	10	1	14553844	910	7.28	0.88	12	0.04	858.00	7137.00	8590	20230921	-27.24	5500	20240806	13.64	7160	-12.71	20240202	5500	13.64	20240806	7750	-19.35	20231006	5500	13.64	20240806	1.56	N	122310	500	72 억		281468	N	N	0	N	00	N
25	20240926	090830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	10	2	0.16	8948350	1430	3.74	6200	6270	6200	8130	4390	6260	6257.59	1.93	0	-567	6386	6322	6266	6202	6146	6295	6175	73	1870	500	4630	10	1	14553844	913	7.31	0.88	12	0.01	858.00	7137.00	8590	20230921	-27.01	5500	20240806	14.00	7160	-12.43	20240202	5500	14.00	20240806	7750	-19.10	20231006	5500	14.00	20240806	1.56	N	122310	500	72 억		281468	N	N	0	N	00	N
26	20240925	160821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-10	5	-0.16	239484840	38195	144.31	6270	6330	6210	8150	4390	6270	6270.06	1.94	0	-1134	6356	6312	6226	6182	6096	6335	6205	73	1880	500	4630	10	1	14553844	911	7.30	0.88	12	0.26	858.00	7137.00	8590	20230921	-27.12	5500	20240806	13.82	7160	-12.57	20240202	5500	13.82	20240806	7750	-19.23	20231006	5500	13.82	20240806	1.54	N	122310	500	72 억		282602	N	N	0	N	00	N
27	20240925	150828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	0	3	0.00	201160570	32073	121.18	6270	6330	6210	8150	4390	6270	6271.96	1.94	0	-1059	6356	6312	6226	6182	6096	6335	6205	73	1880	500	4630	10	1	14553844	913	7.31	0.88	12	0.22	858.00	7137.00	8590	20230921	-27.01	5500	20240806	14.00	7160	-12.43	20240202	5500	14.00	20240806	7750	-19.10	20231006	5500	14.00	20240806	1.54	N	122310	500	72 억		282602	N	N	0	N	00	N
28	20240925	140829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	40	2	0.64	147575590	23552	88.98	6270	6330	6210	8150	4390	6270	6265.95	1.94	0	-1860	6356	6312	6226	6182	6096	6335	6205	73	1880	500	4630	10	1	14553844	918	7.35	0.88	12	0.16	858.00	7137.00	8590	20230921	-26.54	5500	20240806	14.73	7160	-11.87	20240202	5500	14.73	20240806	7750	-18.58	20231006	5500	14.73	20240806	1.54	N	122310	500	72 억		282602	N	N	0	N	00	N
29	20240925	130828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	50	2	0.80	138109130	22052	83.32	6270	6330	6210	8150	4390	6270	6262.88	1.94	0	-2012	6356	6312	6226	6182	6096	6335	6205	73	1880	500	4630	10	1	14553844	920	7.37	0.89	12	0.15	858.00	7137.00	8590	20230921	-26.43	5500	20240806	14.91	7160	-11.73	20240202	5500	14.91	20240806	7750	-18.45	20231006	5500	14.91	20240806	1.54	N	122310	500	72 억		282602	N	N	0	N	00	N
30	20240925	120829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-10	5	-0.16	121446550	19410	73.33	6270	6330	6210	8150	4390	6270	6256.91	1.94	0	-1916	6356	6312	6226	6182	6096	6335	6205	73	1880	500	4630	10	1	14553844	911	7.30	0.88	12	0.13	858.00	7137.00	8590	20230921	-27.12	5500	20240806	13.82	7160	-12.57	20240202	5500	13.82	20240806	7750	-19.23	20231006	5500	13.82	20240806	1.54	N	122310	500	72 억		282602	N	N	0	N	00	N
31	20240925	110825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-10	5	-0.16	40968560	6552	24.75	6270	6330	6210	8150	4390	6270	6252.83	1.94	0	-360	6356	6312	6226	6182	6096	6335	6205	73	1880	500	4630	10	1	14553844	911	7.30	0.88	12	0.05	858.00	7137.00	8590	20230921	-27.12	5500	20240806	13.82	7160	-12.57	20240202	5500	13.82	20240806	7750	-19.23	20231006	5500	13.82	20240806	1.54	N	122310	500	72 억		282602	N	N	0	N	00	N
32	20240925	100825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	10	2	0.16	18327180	2920	11.03	6270	6330	6260	8150	4390	6270	6276.43	1.94	0	-789	6356	6312	6226	6182	6096	6335	6205	73	1880	500	4630	10	1	14553844	914	7.32	0.88	12	0.02	858.00	7137.00	8590	20230921	-26.89	5500	20240806	14.18	7160	-12.29	20240202	5500	14.18	20240806	7750	-18.97	20231006	5500	14.18	20240806	1.54	N	122310	500	72 억		282602	N	N	0	N	00	N
33	20240925	090831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-10	5	-0.16	50120	8	0.03	6270	6270	6260	8150	4390	6270	6265.00	1.94	0	-3	6356	6312	6226	6182	6096	6335	6205	73	1880	500	4630	10	1	14553844	911	7.30	0.88	12	0.00	858.00	7137.00	8590	20230921	-27.12	5500	20240806	13.82	7160	-12.57	20240202	5500	13.82	20240806	7750	-19.23	20231006	5500	13.82	20240806	1.54	N	122310	500	72 억		282602	N	N	0	N	00	N
34	20240924	160821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	30	2	0.48	164263390	26468	74.06	6200	6270	6140	8110	4370	6240	6206.11	1.95	0	3005	6340	6290	6190	6140	6040	6315	6165	73	1870	500	4610	10	1	14553844	913	7.31	0.88	12	0.18	858.00	7137.00	8590	20230921	-27.01	5500	20240806	14.00	7160	-12.43	20240202	5500	14.00	20240806	7750	-19.10	20231006	5500	14.00	20240806	1.58	N	122310	500	72 억		284018	N	N	0	N	00	N
35	20240924	150823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	20	2	0.32	150652540	24296	67.98	6200	6270	6140	8110	4370	6240	6200.71	1.95	0	2508	6340	6290	6190	6140	6040	6315	6165	73	1870	500	4610	10	1	14553844	911	7.30	0.88	12	0.17	858.00	7137.00	8590	20230921	-27.12	5500	20240806	13.82	7160	-12.57	20240202	5500	13.82	20240806	7750	-19.23	20231006	5500	13.82	20240806	1.58	N	122310	500	72 억		284018	N	N	0	N	00	N
36	20240924	140813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	-40	5	-0.64	112451510	18165	50.82	6200	6240	6140	8110	4370	6240	6190.56	1.95	0	640	6340	6290	6190	6140	6040	6315	6165	73	1870	500	4610	10	1	14553844	902	7.23	0.87	12	0.12	858.00	7137.00	8590	20230921	-27.82	5500	20240806	12.73	7160	-13.41	20240202	5500	12.73	20240806	7750	-20.00	20231006	5500	12.73	20240806	1.58	N	122310	500	72 억		284018	N	N	0	N	00	N
37	20240924	130821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	-40	5	-0.64	98045480	15835	44.30	6200	6240	6140	8110	4370	6240	6191.69	1.95	0	387	6340	6290	6190	6140	6040	6315	6165	73	1870	500	4610	10	1	14553844	902	7.23	0.87	12	0.11	858.00	7137.00	8590	20230921	-27.82	5500	20240806	12.73	7160	-13.41	20240202	5500	12.73	20240806	7750	-20.00	20231006	5500	12.73	20240806	1.58	N	122310	500	72 억		284018	N	N	0	N	00	N
38	20240924	120815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-10	5	-0.16	50577130	8150	22.80	6200	6240	6140	8110	4370	6240	6205.78	1.95	0	-720	6340	6290	6190	6140	6040	6315	6165	73	1870	500	4610	10	1	14553844	907	7.26	0.87	12	0.06	858.00	7137.00	8590	20230921	-27.47	5500	20240806	13.27	7160	-12.99	20240202	5500	13.27	20240806	7750	-19.61	20231006	5500	13.27	20240806	1.58	N	122310	500	72 억		284018	N	N	0	N	00	N
39	20240924	110822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	-50	5	-0.80	26938540	4339	12.14	6200	6240	6140	8110	4370	6240	6208.47	1.95	0	-622	6340	6290	6190	6140	6040	6315	6165	73	1870	500	4610	10	1	14553844	901	7.21	0.87	12	0.03	858.00	7137.00	8590	20230921	-27.94	5500	20240806	12.55	7160	-13.55	20240202	5500	12.55	20240806	7750	-20.13	20231006	5500	12.55	20240806	1.58	N	122310	500	72 억		284018	N	N	0	N	00	N
40	20240924	100822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	-20	5	-0.32	18939380	3049	8.53	6200	6240	6140	8110	4370	6240	6211.67	1.95	0	-672	6340	6290	6190	6140	6040	6315	6165	73	1870	500	4610	10	1	14553844	905	7.25	0.87	12	0.02	858.00	7137.00	8590	20230921	-27.59	5500	20240806	13.09	7160	-13.13	20240202	5500	13.09	20240806	7750	-19.74	20231006	5500	13.09	20240806	1.58	N	122310	500	72 억		284018	N	N	0	N	00	N
41	20240924	090823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	-40	5	-0.64	2271480	366	1.02	6200	6240	6140	8110	4370	6240	6206.23	1.95	0	-35	6340	6290	6190	6140	6040	6315	6165	73	1870	500	4610	10	1	14553844	902	7.23	0.87	12	0.00	858.00	7137.00	8590	20230921	-27.82	5500	20240806	12.73	7160	-13.41	20240202	5500	12.73	20240806	7750	-20.00	20231006	5500	12.73	20240806	1.58	N	122310	500	72 억		284018	N	N	0	N	00	N
42	20240923	160818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	190	2	3.14	220675740	35736	24.31	6150	6240	6090	7860	4240	6050	6175.01	1.95	0	680	6650	6350	6080	5780	5510	6500	5930	73	1810	500	4470	10	1	14553844	908	7.27	0.87	12	0.25	858.00	7137.00	8590	20230921	-27.36	5500	20240806	13.45	7160	-12.85	20240202	5500	13.45	20240806	7750	-19.48	20231006	5500	13.45	20240806	1.59	N	122310	500	72 억		283451	N	N	0	N	00	N
43	20240923	150821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	180	2	2.98	208892240	33846	23.02	6150	6240	6090	7860	4240	6050	6171.84	1.95	0	907	6650	6350	6080	5780	5510	6500	5930	73	1810	500	4470	10	1	14553844	907	7.26	0.87	12	0.23	858.00	7137.00	8590	20230921	-27.47	5500	20240806	13.27	7160	-12.99	20240202	5500	13.27	20240806	7750	-19.61	20231006	5500	13.27	20240806	1.59	N	122310	500	72 억		283451	N	N	0	N	00	N
44	20240923	140825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	150	2	2.48	175422010	28466	19.36	6150	6230	6090	7860	4240	6050	6162.51	1.95	0	-1702	6650	6350	6080	5780	5510	6500	5930	73	1810	500	4470	10	1	14553844	902	7.23	0.87	12	0.20	858.00	7137.00	8590	20230921	-27.82	5500	20240806	12.73	7160	-13.41	20240202	5500	12.73	20240806	7750	-20.00	20231006	5500	12.73	20240806	1.59	N	122310	500	72 억		283451	N	N	0	N	00	N
45	20240923	130821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	150	2	2.48	162856990	26442	17.99	6150	6230	6090	7860	4240	6050	6159.03	1.95	0	-1646	6650	6350	6080	5780	5510	6500	5930	73	1810	500	4470	10	1	14553844	902	7.23	0.87	12	0.18	858.00	7137.00	8590	20230921	-27.82	5500	20240806	12.73	7160	-13.41	20240202	5500	12.73	20240806	7750	-20.00	20231006	5500	12.73	20240806	1.59	N	122310	500	72 억		283451	N	N	0	N	00	N
46	20240923	120821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	120	2	1.98	129827200	21105	14.36	6150	6210	6090	7860	4240	6050	6151.49	1.95	0	-1130	6650	6350	6080	5780	5510	6500	5930	73	1810	500	4470	10	1	14553844	898	7.19	0.86	12	0.15	858.00	7137.00	8590	20230921	-28.17	5500	20240806	12.18	7160	-13.83	20240202	5500	12.18	20240806	7750	-20.39	20231006	5500	12.18	20240806	1.59	N	122310	500	72 억		283451	N	N	0	N	00	N
47	20240923	110822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	70	2	1.16	111766650	18156	12.35	6150	6210	6090	7860	4240	6050	6155.91	1.95	0	813	6650	6350	6080	5780	5510	6500	5930	73	1810	500	4470	10	1	14553844	891	7.13	0.86	12	0.12	858.00	7137.00	8590	20230921	-28.75	5500	20240806	11.27	7160	-14.53	20240202	5500	11.27	20240806	7750	-21.03	20231006	5500	11.27	20240806	1.59	N	122310	500	72 억		283451	N	N	0	N	00	N
48	20240923	100820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	110	2	1.82	90753070	14726	10.02	6150	6210	6090	7860	4240	6050	6162.78	1.95	0	443	6650	6350	6080	5780	5510	6500	5930	73	1810	500	4470	10	1	14553844	897	7.18	0.86	12	0.10	858.00	7137.00	8590	20230921	-28.29	5500	20240806	12.00	7160	-13.97	20240202	5500	12.00	20240806	7750	-20.52	20231006	5500	12.00	20240806	1.59	N	122310	500	72 억		283451	N	N	0	N	00	N
49	20240923	090820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	80	2	1.32	30669680	4992	3.40	6150	6160	6090	7860	4240	6050	6143.77	1.95	0	-829	6650	6350	6080	5780	5510	6500	5930	73	1810	500	4470	10	1	14553844	892	7.14	0.86	12	0.03	858.00	7137.00	8590	20230921	-28.64	5500	20240806	11.45	7160	-14.39	20240202	5500	11.45	20240806	7750	-20.90	20231006	5500	11.45	20240806	1.59	N	122310	500	72 억		283451	N	N	0	N	00	N
50	20240913	160740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-30	5	-0.51	78494880	13350	127.67	5930	5930	5840	7700	4160	5930	5879.75	1.97	0	-2451	5996	5962	5916	5882	5836	5980	5900	73	1770	500	4380	10	1	14553844	859	6.88	0.83	12	0.09	858.00	7137.00	8590	20230921	-31.32	5500	20240806	7.27	7160	-17.60	20240202	5500	7.27	20240806	8590	-31.32	20230921	5500	7.27	20240806	1.59	N	122310	500	72 억		286619	N	N	0	N	00	N
51	20240913	150746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-30	5	-0.51	75354690	12817	122.57	5930	5930	5840	7700	4160	5930	5879.28	1.97	0	-2399	5996	5962	5916	5882	5836	5980	5900	73	1770	500	4380	10	1	14553844	859	6.88	0.83	12	0.09	858.00	7137.00	8590	20230921	-31.32	5500	20240806	7.27	7160	-17.60	20240202	5500	7.27	20240806	8590	-31.32	20230921	5500	7.27	20240806	1.59	N	122310	500	72 억		286619	N	N	0	N	00	N
52	20240913	140750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	-80	5	-1.35	58462960	9952	95.17	5930	5930	5840	7700	4160	5930	5874.49	1.97	0	-1856	5996	5962	5916	5882	5836	5980	5900	73	1770	500	4380	10	1	14553844	851	6.82	0.82	12	0.07	858.00	7137.00	8590	20230921	-31.90	5500	20240806	6.36	7160	-18.30	20240202	5500	6.36	20240806	8590	-31.90	20230921	5500	6.36	20240806	1.59	N	122310	500	72 억		286619	N	N	0	N	00	N
53	20240913	130745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-90	5	-1.52	40620220	6920	66.18	5930	5930	5840	7700	4160	5930	5869.97	1.97	0	-1437	5996	5962	5916	5882	5836	5980	5900	73	1770	500	4380	10	1	14553844	850	6.81	0.82	12	0.05	858.00	7137.00	8590	20230921	-32.01	5500	20240806	6.18	7160	-18.44	20240202	5500	6.18	20240806	8590	-32.01	20230921	5500	6.18	20240806	1.59	N	122310	500	72 억		286619	N	N	0	N	00	N
54	20240913	120746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	-70	5	-1.18	25499980	4336	41.47	5930	5930	5860	7700	4160	5930	5880.99	1.97	0	-1672	5996	5962	5916	5882	5836	5980	5900	73	1770	500	4380	10	1	14553844	853	6.83	0.82	12	0.03	858.00	7137.00	8590	20230921	-31.78	5500	20240806	6.55	7160	-18.16	20240202	5500	6.55	20240806	8590	-31.78	20230921	5500	6.55	20240806	1.59	N	122310	500	72 억		286619	N	N	0	N	00	N
55	20240913	110746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	-50	5	-0.84	15752460	2677	25.60	5930	5930	5870	7700	4160	5930	5884.37	1.97	0	-306	5996	5962	5916	5882	5836	5980	5900	73	1770	500	4380	10	1	14553844	856	6.85	0.82	12	0.02	858.00	7137.00	8590	20230921	-31.55	5500	20240806	6.91	7160	-17.88	20240202	5500	6.91	20240806	8590	-31.55	20230921	5500	6.91	20240806	1.59	N	122310	500	72 억		286619	N	N	0	N	00	N
56	20240913	100749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-30	5	-0.51	10789730	1833	17.53	5930	5930	5870	7700	4160	5930	5886.38	1.97	0	-181	5996	5962	5916	5882	5836	5980	5900	73	1770	500	4380	10	1	14553844	859	6.88	0.83	12	0.01	858.00	7137.00	8590	20230921	-31.32	5500	20240806	7.27	7160	-17.60	20240202	5500	7.27	20240806	8590	-31.32	20230921	5500	7.27	20240806	1.59	N	122310	500	72 억		286619	N	N	0	N	00	N
57	20240913	090752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	-10	5	-0.17	65220	11	0.11	5930	5930	5920	7700	4160	5930	5929.09	1.97	0	-2	5996	5962	5916	5882	5836	5980	5900	73	1770	500	4380	10	1	14553844	862	6.90	0.83	12	0.00	858.00	7137.00	8590	20230921	-31.08	5500	20240806	7.64	7160	-17.32	20240202	5500	7.64	20240806	8590	-31.08	20230921	5500	7.64	20240806	1.59	N	122310	500	72 억		286619	N	N	0	N	00	N
58	20240912	160734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	50	2	0.85	61877120	10457	83.77	5900	5950	5870	7640	4120	5880	5917.11	1.97	0	-281	5986	5932	5876	5822	5766	5905	5795	73	1760	500	4350	10	1	14553844	863	6.91	0.83	12	0.07	858.00	7137.00	8590	20230921	-30.97	5500	20240806	7.82	7160	-17.18	20240202	5500	7.82	20240806	8590	-30.97	20230921	5500	7.82	20240806	1.63	N	122310	500	72 억		286900	N	N	0	N	00	N
59	20240912	150745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	40	2	0.68	60774260	10271	82.28	5900	5950	5870	7640	4120	5880	5917.07	1.97	0	-268	5986	5932	5876	5822	5766	5905	5795	73	1760	500	4350	10	1	14553844	862	6.90	0.83	12	0.07	858.00	7137.00	8590	20230921	-31.08	5500	20240806	7.64	7160	-17.32	20240202	5500	7.64	20240806	8590	-31.08	20230921	5500	7.64	20240806	1.63	N	122310	500	72 억		286900	N	N	0	N	00	N
60	20240912	140748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	50	2	0.85	48444240	8190	65.61	5900	5950	5870	7640	4120	5880	5915.05	1.97	0	-667	5986	5932	5876	5822	5766	5905	5795	73	1760	500	4350	10	1	14553844	863	6.91	0.83	12	0.06	858.00	7137.00	8590	20230921	-30.97	5500	20240806	7.82	7160	-17.18	20240202	5500	7.82	20240806	8590	-30.97	20230921	5500	7.82	20240806	1.63	N	122310	500	72 억		286900	N	N	0	N	00	N
61	20240912	130742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	60	2	1.02	47761270	8075	64.69	5900	5950	5870	7640	4120	5880	5914.71	1.97	0	-667	5986	5932	5876	5822	5766	5905	5795	73	1760	500	4350	10	1	14553844	864	6.92	0.83	12	0.06	858.00	7137.00	8590	20230921	-30.85	5500	20240806	8.00	7160	-17.04	20240202	5500	8.00	20240806	8590	-30.85	20230921	5500	8.00	20240806	1.63	N	122310	500	72 억		286900	N	N	0	N	00	N
62	20240912	120741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	20	2	0.34	18341090	3111	24.92	5900	5920	5870	7640	4120	5880	5895.56	1.97	0	-124	5986	5932	5876	5822	5766	5905	5795	73	1760	500	4350	10	1	14553844	859	6.88	0.83	12	0.02	858.00	7137.00	8590	20230921	-31.32	5500	20240806	7.27	7160	-17.60	20240202	5500	7.27	20240806	8590	-31.32	20230921	5500	7.27	20240806	1.63	N	122310	500	72 억		286900	N	N	0	N	00	N
63	20240912	110739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	10	2	0.17	13314270	2259	18.10	5900	5910	5870	7640	4120	5880	5893.88	1.97	0	-86	5986	5932	5876	5822	5766	5905	5795	73	1760	500	4350	10	1	14553844	857	6.86	0.83	12	0.02	858.00	7137.00	8590	20230921	-31.43	5500	20240806	7.09	7160	-17.74	20240202	5500	7.09	20240806	8590	-31.43	20230921	5500	7.09	20240806	1.63	N	122310	500	72 억		286900	N	N	0	N	00	N
64	20240912	100742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	10	2	0.17	5757920	977	7.83	5900	5900	5870	7640	4120	5880	5893.47	1.97	0	35	5986	5932	5876	5822	5766	5905	5795	73	1760	500	4350	10	1	14553844	857	6.86	0.83	12	0.01	858.00	7137.00	8590	20230921	-31.43	5500	20240806	7.09	7160	-17.74	20240202	5500	7.09	20240806	8590	-31.43	20230921	5500	7.09	20240806	1.63	N	122310	500	72 억		286900	N	N	0	N	00	N
65	20240912	090742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	20	2	0.34	654900	111	0.89	5900	5900	5900	7640	4120	5880	5900.00	1.97	0	-1	5986	5932	5876	5822	5766	5905	5795	73	1760	500	4350	10	1	14553844	859	6.88	0.83	12	0.00	858.00	7137.00	8590	20230921	-31.32	5500	20240806	7.27	7160	-17.60	20240202	5500	7.27	20240806	8590	-31.32	20230921	5500	7.27	20240806	1.63	N	122310	500	72 억		286900	N	N	0	N	00	N
66	20240911	160725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	-10	5	-0.17	72939960	12483	100.59	5930	5930	5820	7650	4130	5890	5843.14	1.98	0	-768	5976	5932	5896	5852	5816	5915	5835	73	1760	500	4350	10	1	14553844	856	6.85	0.82	12	0.09	858.00	7137.00	8590	20230921	-31.55	5500	20240806	6.91	7160	-17.88	20240202	5500	6.91	20240806	8590	-31.55	20230921	5500	6.91	20240806	1.61	N	122310	500	72 억		287668	N	N	0	N	00	N
67	20240911	150731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	-10	5	-0.17	72887040	12474	100.52	5930	5930	5820	7650	4130	5890	5843.12	1.98	0	-768	5976	5932	5896	5852	5816	5915	5835	73	1760	500	4350	10	1	14553844	856	6.85	0.82	12	0.09	858.00	7137.00	8590	20230921	-31.55	5500	20240806	6.91	7160	-17.88	20240202	5500	6.91	20240806	8590	-31.55	20230921	5500	6.91	20240806	1.61	N	122310	500	72 억		287668	N	N	0	N	00	N
68	20240911	140731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-50	5	-0.85	59002290	10109	81.46	5930	5930	5820	7650	4130	5890	5836.61	1.98	0	599	5976	5932	5896	5852	5816	5915	5835	73	1760	500	4350	10	1	14553844	850	6.81	0.82	12	0.07	858.00	7137.00	8590	20230921	-32.01	5500	20240806	6.18	7160	-18.44	20240202	5500	6.18	20240806	8590	-32.01	20230921	5500	6.18	20240806	1.61	N	122310	500	72 억		287668	N	N	0	N	00	N
69	20240911	130728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	-30	5	-0.51	8908090	1516	12.22	5930	5930	5840	7650	4130	5890	5876.05	1.98	0	-239	5976	5932	5896	5852	5816	5915	5835	73	1760	500	4350	10	1	14553844	853	6.83	0.82	12	0.01	858.00	7137.00	8590	20230921	-31.78	5500	20240806	6.55	7160	-18.16	20240202	5500	6.55	20240806	8590	-31.78	20230921	5500	6.55	20240806	1.61	N	122310	500	72 억		287668	N	N	0	N	00	N
70	20240911	120734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	-30	5	-0.51	8902230	1515	12.21	5930	5930	5840	7650	4130	5890	5876.06	1.98	0	-239	5976	5932	5896	5852	5816	5915	5835	73	1760	500	4350	10	1	14553844	853	6.83	0.82	12	0.01	858.00	7137.00	8590	20230921	-31.78	5500	20240806	6.55	7160	-18.16	20240202	5500	6.55	20240806	8590	-31.78	20230921	5500	6.55	20240806	1.61	N	122310	500	72 억		287668	N	N	0	N	00	N
71	20240911	110724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	-20	5	-0.34	7590710	1291	10.40	5930	5930	5840	7650	4130	5890	5879.71	1.98	0	-239	5976	5932	5896	5852	5816	5915	5835	73	1760	500	4350	10	1	14553844	854	6.84	0.82	12	0.01	858.00	7137.00	8590	20230921	-31.66	5500	20240806	6.73	7160	-18.02	20240202	5500	6.73	20240806	8590	-31.66	20230921	5500	6.73	20240806	1.61	N	122310	500	72 억		287668	N	N	0	N	00	N
72	20240911	100722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	10	2	0.17	4495990	763	6.15	5930	5930	5870	7650	4130	5890	5892.52	1.98	0	-118	5976	5932	5896	5852	5816	5915	5835	73	1760	500	4350	10	1	14553844	859	6.88	0.83	12	0.01	858.00	7137.00	8590	20230921	-31.32	5500	20240806	7.27	7160	-17.60	20240202	5500	7.27	20240806	8590	-31.32	20230921	5500	7.27	20240806	1.61	N	122310	500	72 억		287668	N	N	0	N	00	N
73	20240911	090736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	40	2	0.68	77090	13	0.10	5930	5930	5930	7650	4130	5890	5930.00	1.98	0	-1	5976	5932	5896	5852	5816	5915	5835	73	1760	500	4350	10	1	14553844	863	6.91	0.83	12	0.00	858.00	7137.00	8590	20230921	-30.97	5500	20240806	7.82	7160	-17.18	20240202	5500	7.82	20240806	8590	-30.97	20230921	5500	7.82	20240806	1.61	N	122310	500	72 억		287668	N	N	0	N	00	N
74	20240910	160727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-20	5	-0.34	73048560	12410	65.75	5910	5940	5860	7680	4140	5910	5886.27	1.98	0	-367	6023	5966	5913	5856	5803	5995	5885	73	1770	500	4370	10	1	14553844	857	6.86	0.83	12	0.09	858.00	7137.00	8590	20230921	-31.43	5500	20240806	7.09	7160	-17.74	20240202	5500	7.09	20240806	8590	-31.43	20230921	5500	7.09	20240806	1.63	N	122310	500	72 억		288035	N	N	0	N	00	N
75	20240910	150732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-20	5	-0.34	72901310	12385	65.62	5910	5940	5860	7680	4140	5910	5886.26	1.98	0	-367	6023	5966	5913	5856	5803	5995	5885	73	1770	500	4370	10	1	14553844	857	6.86	0.83	12	0.09	858.00	7137.00	8590	20230921	-31.43	5500	20240806	7.09	7160	-17.74	20240202	5500	7.09	20240806	8590	-31.43	20230921	5500	7.09	20240806	1.63	N	122310	500	72 억		288035	N	N	0	N	00	N
76	20240910	140727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-10	5	-0.17	23123400	3924	20.79	5910	5940	5870	7680	4140	5910	5892.81	1.98	0	-653	6023	5966	5913	5856	5803	5995	5885	73	1770	500	4370	10	1	14553844	859	6.88	0.83	12	0.03	858.00	7137.00	8590	20230921	-31.32	5500	20240806	7.27	7160	-17.60	20240202	5500	7.27	20240806	8590	-31.32	20230921	5500	7.27	20240806	1.63	N	122310	500	72 억		288035	N	N	0	N	00	N
77	20240910	130725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-10	5	-0.17	17114310	2906	15.40	5910	5930	5870	7680	4140	5910	5889.30	1.98	0	-629	6023	5966	5913	5856	5803	5995	5885	73	1770	500	4370	10	1	14553844	859	6.88	0.83	12	0.02	858.00	7137.00	8590	20230921	-31.32	5500	20240806	7.27	7160	-17.60	20240202	5500	7.27	20240806	8590	-31.32	20230921	5500	7.27	20240806	1.63	N	122310	500	72 억		288035	N	N	0	N	00	N
78	20240910	120725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-10	5	-0.17	17114310	2906	15.40	5910	5930	5870	7680	4140	5910	5889.30	1.98	0	-629	6023	5966	5913	5856	5803	5995	5885	73	1770	500	4370	10	1	14553844	859	6.88	0.83	12	0.02	858.00	7137.00	8590	20230921	-31.32	5500	20240806	7.27	7160	-17.60	20240202	5500	7.27	20240806	8590	-31.32	20230921	5500	7.27	20240806	1.63	N	122310	500	72 억		288035	N	N	0	N	00	N
79	20240910	110724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-10	5	-0.17	8786310	1489	7.89	5910	5930	5870	7680	4140	5910	5900.81	1.98	0	-629	6023	5966	5913	5856	5803	5995	5885	73	1770	500	4370	10	1	14553844	859	6.88	0.83	12	0.01	858.00	7137.00	8590	20230921	-31.32	5500	20240806	7.27	7160	-17.60	20240202	5500	7.27	20240806	8590	-31.32	20230921	5500	7.27	20240806	1.63	N	122310	500	72 억		288035	N	N	0	N	00	N
80	20240910	100729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	10	2	0.17	5586080	948	5.02	5910	5930	5870	7680	4140	5910	5892.49	1.98	0	-414	6023	5966	5913	5856	5803	5995	5885	73	1770	500	4370	10	1	14553844	862	6.90	0.83	12	0.01	858.00	7137.00	8590	20230921	-31.08	5500	20240806	7.64	7160	-17.32	20240202	5500	7.64	20240806	8590	-31.08	20230921	5500	7.64	20240806	1.63	N	122310	500	72 억		288035	N	N	0	N	00	N
81	20240910	090725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	10	2	0.17	283730	48	0.25	5910	5920	5910	7680	4140	5910	5911.04	1.98	0	-4	6023	5966	5913	5856	5803	5995	5885	73	1770	500	4370	10	1	14553844	862	6.90	0.83	12	0.00	858.00	7137.00	8590	20230921	-31.08	5500	20240806	7.64	7160	-17.32	20240202	5500	7.64	20240806	8590	-31.08	20230921	5500	7.64	20240806	1.63	N	122310	500	72 억		288035	N	N	0	N	00	N
82	20240909	160711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	-60	5	-1.01	111222200	18874	43.91	5860	5970	5860	7760	4180	5970	5892.88	1.98	0	-440	6083	6026	5953	5896	5823	5990	5860	73	1790	500	4410	10	1	14553844	860	6.89	0.83	12	0.13	858.00	7137.00	8590	20230921	-31.20	5500	20240806	7.45	7160	-17.46	20240202	5500	7.45	20240806	8590	-31.20	20230921	5500	7.45	20240806	1.65	N	122310	500	72 억		288475	N	N	0	N	00	N
83	20240909	150718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	-60	5	-1.01	73252490	12424	28.91	5860	5970	5860	7760	4180	5970	5896.05	1.98	0	-370	6083	6026	5953	5896	5823	5990	5860	73	1790	500	4410	10	1	14553844	860	6.89	0.83	12	0.09	858.00	7137.00	8590	20230921	-31.20	5500	20240806	7.45	7160	-17.46	20240202	5500	7.45	20240806	8590	-31.20	20230921	5500	7.45	20240806	1.65	N	122310	500	72 억		288475	N	N	0	N	00	N
84	20240909	140721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-70	5	-1.17	58846500	9983	23.23	5860	5970	5860	7760	4180	5970	5894.67	1.98	0	-339	6083	6026	5953	5896	5823	5990	5860	73	1790	500	4410	10	1	14553844	859	6.88	0.83	12	0.07	858.00	7137.00	8590	20230921	-31.32	5500	20240806	7.27	7160	-17.60	20240202	5500	7.27	20240806	8590	-31.32	20230921	5500	7.27	20240806	1.65	N	122310	500	72 억		288475	N	N	0	N	00	N
85	20240909	130716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-70	5	-1.17	49103390	8332	19.38	5860	5970	5860	7760	4180	5970	5893.35	1.98	0	-274	6083	6026	5953	5896	5823	5990	5860	73	1790	500	4410	10	1	14553844	859	6.88	0.83	12	0.06	858.00	7137.00	8590	20230921	-31.32	5500	20240806	7.27	7160	-17.60	20240202	5500	7.27	20240806	8590	-31.32	20230921	5500	7.27	20240806	1.65	N	122310	500	72 억		288475	N	N	0	N	00	N
86	20240909	120715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	-60	5	-1.01	38023180	6454	15.02	5860	5970	5860	7760	4180	5970	5891.41	1.98	0	-264	6083	6026	5953	5896	5823	5990	5860	73	1790	500	4410	10	1	14553844	860	6.89	0.83	12	0.04	858.00	7137.00	8590	20230921	-31.20	5500	20240806	7.45	7160	-17.46	20240202	5500	7.45	20240806	8590	-31.20	20230921	5500	7.45	20240806	1.65	N	122310	500	72 억		288475	N	N	0	N	00	N
87	20240909	110715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-70	5	-1.17	26097090	4433	10.31	5860	5970	5860	7760	4180	5970	5887.00	1.98	0	-264	6083	6026	5953	5896	5823	5990	5860	73	1790	500	4410	10	1	14553844	859	6.88	0.83	12	0.03	858.00	7137.00	8590	20230921	-31.32	5500	20240806	7.27	7160	-17.60	20240202	5500	7.27	20240806	8590	-31.32	20230921	5500	7.27	20240806	1.65	N	122310	500	72 억		288475	N	N	0	N	00	N
88	20240909	100718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	-50	5	-0.84	14696210	2499	5.81	5860	5970	5860	7760	4180	5970	5880.84	1.98	0	-152	6083	6026	5953	5896	5823	5990	5860	73	1790	500	4410	10	1	14553844	862	6.90	0.83	12	0.02	858.00	7137.00	8590	20230921	-31.08	5500	20240806	7.64	7160	-17.32	20240202	5500	7.64	20240806	8590	-31.08	20230921	5500	7.64	20240806	1.65	N	122310	500	72 억		288475	N	N	0	N	00	N
89	20240909	090714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	0	3	0.00	4886670	831	1.93	5860	5970	5860	7760	4180	5970	5880.47	1.98	0	-69	6083	6026	5953	5896	5823	5990	5860	73	1790	500	4410	10	1	14553844	869	6.96	0.84	12	0.01	858.00	7137.00	8590	20230921	-30.50	5500	20240806	8.55	7160	-16.62	20240202	5500	8.55	20240806	8590	-30.50	20230921	5500	8.55	20240806	1.65	N	122310	500	72 억		288475	N	N	0	N	00	N
90	20240906	160703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	-10	5	-0.17	249046680	41932	99.32	5980	6010	5880	7770	4190	5980	5939.30	1.98	0	168	6140	6060	5990	5910	5840	6025	5875	73	1790	500	4420	10	1	14553844	869	6.96	0.84	12	0.29	858.00	7137.00	8590	20230921	-30.50	5500	20240806	8.55	7160	-16.62	20240202	5500	8.55	20240806	8590	-30.50	20230921	5500	8.55	20240806	1.68	N	122310	500	72 억		288307	N	N	0	N	00	N
91	20240906	150716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	-10	5	-0.17	235788880	39702	94.04	5980	6010	5880	7770	4190	5980	5938.97	1.98	0	-41	6140	6060	5990	5910	5840	6025	5875	73	1790	500	4420	10	1	14553844	869	6.96	0.84	12	0.27	858.00	7137.00	8590	20230921	-30.50	5500	20240806	8.55	7160	-16.62	20240202	5500	8.55	20240806	8590	-30.50	20230921	5500	8.55	20240806	1.68	N	122310	500	72 억		288307	N	N	0	N	00	N
92	20240906	140719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	-10	5	-0.17	224650910	37838	89.63	5980	6010	5880	7770	4190	5980	5937.18	1.98	0	-25	6140	6060	5990	5910	5840	6025	5875	73	1790	500	4420	10	1	14553844	869	6.96	0.84	12	0.26	858.00	7137.00	8590	20230921	-30.50	5500	20240806	8.55	7160	-16.62	20240202	5500	8.55	20240806	8590	-30.50	20230921	5500	8.55	20240806	1.68	N	122310	500	72 억		288307	N	N	0	N	00	N
93	20240906	130714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	-60	5	-1.00	207610550	34975	82.84	5980	6010	5880	7770	4190	5980	5935.97	1.98	0	-200	6140	6060	5990	5910	5840	6025	5875	73	1790	500	4420	10	1	14553844	862	6.90	0.83	12	0.24	858.00	7137.00	8590	20230921	-31.08	5500	20240806	7.64	7160	-17.32	20240202	5500	7.64	20240806	8590	-31.08	20230921	5500	7.64	20240806	1.68	N	122310	500	72 억		288307	N	N	0	N	00	N
94	20240906	120716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	-60	5	-1.00	206817890	34841	82.53	5980	6010	5880	7770	4190	5980	5936.05	1.98	0	-200	6140	6060	5990	5910	5840	6025	5875	73	1790	500	4420	10	1	14553844	862	6.90	0.83	12	0.24	858.00	7137.00	8590	20230921	-31.08	5500	20240806	7.64	7160	-17.32	20240202	5500	7.64	20240806	8590	-31.08	20230921	5500	7.64	20240806	1.68	N	122310	500	72 억		288307	N	N	0	N	00	N
95	20240906	110718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	-40	5	-0.67	198783040	33482	79.31	5980	6010	5880	7770	4190	5980	5937.01	1.98	0	847	6140	6060	5990	5910	5840	6025	5875	73	1790	500	4420	10	1	14553844	864	6.92	0.83	12	0.23	858.00	7137.00	8590	20230921	-30.85	5500	20240806	8.00	7160	-17.04	20240202	5500	8.00	20240806	8590	-30.85	20230921	5500	8.00	20240806	1.68	N	122310	500	72 억		288307	N	N	0	N	00	N
96	20240906	100713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	-60	5	-1.00	178139710	29995	71.05	5980	6010	5900	7770	4190	5980	5938.98	1.98	0	1128	6140	6060	5990	5910	5840	6025	5875	73	1790	500	4420	10	1	14553844	862	6.90	0.83	12	0.21	858.00	7137.00	8590	20230921	-31.08	5500	20240806	7.64	7160	-17.32	20240202	5500	7.64	20240806	8590	-31.08	20230921	5500	7.64	20240806	1.68	N	122310	500	72 억		288307	N	N	0	N	00	N
97	20240906	090717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	30	2	0.50	3465680	579	1.37	5980	6010	5980	7770	4190	5980	5985.63	1.98	0	-70	6140	6060	5990	5910	5840	6025	5875	73	1790	500	4420	10	1	14553844	875	7.00	0.84	12	0.00	858.00	7137.00	8590	20230921	-30.03	5500	20240806	9.27	7160	-16.06	20240202	5500	9.27	20240806	8590	-30.03	20230921	5500	9.27	20240806	1.68	N	122310	500	72 억		288307	N	N	0	N	00	N
98	20240905	160704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	-40	5	-0.66	251603870	42218	84.55	6070	6070	5920	7820	4220	6020	5959.51	1.98	0	596	6186	6102	5966	5882	5746	6145	5925	73	1800	500	4450	10	1	14553844	870	6.97	0.84	12	0.29	858.00	7137.00	8590	20230921	-30.38	5500	20240806	8.73	7160	-16.48	20240202	5500	8.73	20240806	8590	-30.38	20230921	5500	8.73	20240806	1.66	N	122310	500	72 억		287711	N	N	0	N	00	N
99	20240905	150716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	-40	5	-0.66	239985880	40269	80.65	6070	6070	5920	7820	4220	6020	5959.57	1.98	0	597	6186	6102	5966	5882	5746	6145	5925	73	1800	500	4450	10	1	14553844	870	6.97	0.84	12	0.28	858.00	7137.00	8590	20230921	-30.38	5500	20240806	8.73	7160	-16.48	20240202	5500	8.73	20240806	8590	-30.38	20230921	5500	8.73	20240806	1.66	N	122310	500	72 억		287711	N	N	0	N	00	N
100	20240905	140712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	-30	5	-0.50	74008080	12400	24.83	6070	6070	5920	7820	4220	6020	5968.39	1.98	0	-879	6186	6102	5966	5882	5746	6145	5925	73	1800	500	4450	10	1	14553844	872	6.98	0.84	12	0.09	858.00	7137.00	8590	20230921	-30.27	5500	20240806	8.91	7160	-16.34	20240202	5500	8.91	20240806	8590	-30.27	20230921	5500	8.91	20240806	1.66	N	122310	500	72 억		287711	N	N	0	N	00	N
101	20240905	130714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	-70	5	-1.16	43670130	7315	14.65	6070	6070	5950	7820	4220	6020	5969.94	1.98	0	-365	6186	6102	5966	5882	5746	6145	5925	73	1800	500	4450	10	1	14553844	866	6.93	0.83	12	0.05	858.00	7137.00	8590	20230921	-30.73	5500	20240806	8.18	7160	-16.90	20240202	5500	8.18	20240806	8590	-30.73	20230921	5500	8.18	20240806	1.66	N	122310	500	72 억		287711	N	N	0	N	00	N
102	20240905	120711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5960	-60	5	-1.00	21141090	3538	7.09	6070	6070	5950	7820	4220	6020	5975.44	1.98	0	-174	6186	6102	5966	5882	5746	6145	5925	73	1800	500	4450	10	1	14553844	867	6.95	0.84	12	0.02	858.00	7137.00	8590	20230921	-30.62	5500	20240806	8.36	7160	-16.76	20240202	5500	8.36	20240806	8590	-30.62	20230921	5500	8.36	20240806	1.66	N	122310	500	72 억		287711	N	N	0	N	00	N
103	20240905	110708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	-10	5	-0.17	5500420	914	1.83	6070	6070	6000	7820	4220	6020	6017.96	1.98	0	-21	6186	6102	5966	5882	5746	6145	5925	73	1800	500	4450	10	1	14553844	875	7.00	0.84	12	0.01	858.00	7137.00	8590	20230921	-30.03	5500	20240806	9.27	7160	-16.06	20240202	5500	9.27	20240806	8590	-30.03	20230921	5500	9.27	20240806	1.66	N	122310	500	72 억		287711	N	N	0	N	00	N
104	20240905	100708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	0	3	0.00	4641800	771	1.54	6070	6070	6010	7820	4220	6020	6020.49	1.98	0	-19	6186	6102	5966	5882	5746	6145	5925	73	1800	500	4450	10	1	14553844	876	7.02	0.84	12	0.01	858.00	7137.00	8590	20230921	-29.92	5500	20240806	9.45	7160	-15.92	20240202	5500	9.45	20240806	8590	-29.92	20230921	5500	9.45	20240806	1.66	N	122310	500	72 억		287711	N	N	0	N	00	N
105	20240905	090716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	40	2	0.66	400400	66	0.13	6070	6070	6050	7820	4220	6020	6066.67	1.98	0	-18	6186	6102	5966	5882	5746	6145	5925	73	1800	500	4450	10	1	14553844	882	7.06	0.85	12	0.00	858.00	7137.00	8590	20230921	-29.45	5500	20240806	10.18	7160	-15.36	20240202	5500	10.18	20240806	8590	-29.45	20230921	5500	10.18	20240806	1.66	N	122310	500	72 억		287711	N	N	0	N	00	N
106	20240904	160657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	10	2	0.17	295899200	49929	55.83	5990	6050	5830	7810	4210	6010	5926.40	2.02	0	-6993	6176	6092	6036	5952	5896	6065	5925	73	1800	500	4440	10	1	14553844	876	7.02	0.84	12	0.34	858.00	7137.00	8590	20230921	-29.92	5500	20240806	9.45	7160	-15.92	20240202	5500	9.45	20240806	8590	-29.92	20230921	5500	9.45	20240806	1.65	N	122310	500	72 억		294705	N	N	0	N	00	N
107	20240904	150703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	30	2	0.50	276165150	46644	52.16	5990	6050	5830	7810	4210	6010	5920.70	2.02	0	-6825	6176	6092	6036	5952	5896	6065	5925	73	1800	500	4440	10	1	14553844	879	7.04	0.85	12	0.32	858.00	7137.00	8590	20230921	-29.69	5500	20240806	9.82	7160	-15.64	20240202	5500	9.82	20240806	8590	-29.69	20230921	5500	9.82	20240806	1.65	N	122310	500	72 억		294705	N	N	0	N	00	N
108	20240904	140705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	-90	5	-1.50	146896550	25010	27.97	5990	5990	5830	7810	4210	6010	5873.51	2.02	0	-3744	6176	6092	6036	5952	5896	6065	5925	73	1800	500	4440	10	1	14553844	862	6.90	0.83	12	0.17	858.00	7137.00	8590	20230921	-31.08	5500	20240806	7.64	7160	-17.32	20240202	5500	7.64	20240806	8590	-31.08	20230921	5500	7.64	20240806	1.65	N	122310	500	72 억		294705	N	N	0	N	00	N
109	20240904	130703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	-140	5	-2.33	125367980	21351	23.88	5990	5990	5830	7810	4210	6010	5871.76	2.02	0	-2937	6176	6092	6036	5952	5896	6065	5925	73	1800	500	4440	10	1	14553844	854	6.84	0.82	12	0.15	858.00	7137.00	8590	20230921	-31.66	5500	20240806	6.73	7160	-18.02	20240202	5500	6.73	20240806	8590	-31.66	20230921	5500	6.73	20240806	1.65	N	122310	500	72 억		294705	N	N	0	N	00	N
110	20240904	120702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	-100	5	-1.66	113592720	19342	21.63	5990	5990	5830	7810	4210	6010	5872.85	2.02	0	-2768	6176	6092	6036	5952	5896	6065	5925	73	1800	500	4440	10	1	14553844	860	6.89	0.83	12	0.13	858.00	7137.00	8590	20230921	-31.20	5500	20240806	7.45	7160	-17.46	20240202	5500	7.45	20240806	8590	-31.20	20230921	5500	7.45	20240806	1.65	N	122310	500	72 억		294705	N	N	0	N	00	N
111	20240904	110659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	-140	5	-2.33	87219970	14842	16.60	5990	5990	5830	7810	4210	6010	5876.56	2.02	0	-2458	6176	6092	6036	5952	5896	6065	5925	73	1800	500	4440	10	1	14553844	854	6.84	0.82	12	0.10	858.00	7137.00	8590	20230921	-31.66	5500	20240806	6.73	7160	-18.02	20240202	5500	6.73	20240806	8590	-31.66	20230921	5500	6.73	20240806	1.65	N	122310	500	72 억		294705	N	N	0	N	00	N
112	20240904	100702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	-150	5	-2.50	79747130	13567	15.17	5990	5990	5830	7810	4210	6010	5878.02	2.02	0	-2044	6176	6092	6036	5952	5896	6065	5925	73	1800	500	4440	10	1	14553844	853	6.83	0.82	12	0.09	858.00	7137.00	8590	20230921	-31.78	5500	20240806	6.55	7160	-18.16	20240202	5500	6.55	20240806	8590	-31.78	20230921	5500	6.55	20240806	1.65	N	122310	500	72 억		294705	N	N	0	N	00	N
113	20240904	090704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	-100	5	-1.66	10775190	1809	2.02	5990	5990	5890	7810	4210	6010	5956.43	2.02	0	-282	6176	6092	6036	5952	5896	6065	5925	73	1800	500	4440	10	1	14553844	860	6.89	0.83	12	0.01	858.00	7137.00	8590	20230921	-31.20	5500	20240806	7.45	7160	-17.46	20240202	5500	7.45	20240806	8590	-31.20	20230921	5500	7.45	20240806	1.65	N	122310	500	72 억		294705	N	N	0	N	00	N
114	20240903	160653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	-90	5	-1.48	538185940	89321	428.85	6120	6120	5980	7930	4270	6100	6025.30	2.22	0	-27949	6166	6132	6086	6052	6006	6150	6070	73	1830	500	4510	10	1	14553844	875	7.00	0.84	12	0.61	858.00	7137.00	8590	20230921	-30.03	5500	20240806	9.27	7160	-16.06	20240202	5500	9.27	20240806	8590	-30.03	20230921	5500	9.27	20240806	1.65	N	122310	500	72 억		322654	N	N	0	N	00	N
115	20240903	150657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	-90	5	-1.48	522915210	86777	416.64	6120	6120	5990	7930	4270	6100	6025.97	2.22	0	-27149	6166	6132	6086	6052	6006	6150	6070	73	1830	500	4510	10	1	14553844	875	7.00	0.84	12	0.60	858.00	7137.00	8590	20230921	-30.03	5500	20240806	9.27	7160	-16.06	20240202	5500	9.27	20240806	8590	-30.03	20230921	5500	9.27	20240806	1.65	N	122310	500	72 억		322654	N	N	0	N	00	N
116	20240903	140659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	-50	5	-0.82	470073830	77980	374.40	6120	6120	6010	7930	4270	6100	6028.13	2.22	0	-26473	6166	6132	6086	6052	6006	6150	6070	73	1830	500	4510	10	1	14553844	881	7.05	0.85	12	0.54	858.00	7137.00	8590	20230921	-29.57	5500	20240806	10.00	7160	-15.50	20240202	5500	10.00	20240806	8590	-29.57	20230921	5500	10.00	20240806	1.65	N	122310	500	72 억		322654	N	N	0	N	00	N
117	20240903	130659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	-70	5	-1.15	450719440	74766	358.97	6120	6120	6010	7930	4270	6100	6028.40	2.22	0	-25896	6166	6132	6086	6052	6006	6150	6070	73	1830	500	4510	10	1	14553844	878	7.03	0.84	12	0.51	858.00	7137.00	8590	20230921	-29.80	5500	20240806	9.64	7160	-15.78	20240202	5500	9.64	20240806	8590	-29.80	20230921	5500	9.64	20240806	1.65	N	122310	500	72 억		322654	N	N	0	N	00	N
118	20240903	120649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-30	5	-0.49	35930120	5932	28.48	6120	6120	6040	7930	4270	6100	6057.00	2.22	0	-590	6166	6132	6086	6052	6006	6150	6070	73	1830	500	4510	10	1	14553844	883	7.07	0.85	12	0.04	858.00	7137.00	8590	20230921	-29.34	5500	20240806	10.36	7160	-15.22	20240202	5500	10.36	20240806	8590	-29.34	20230921	5500	10.36	20240806	1.65	N	122310	500	72 억		322654	N	N	0	N	00	N
119	20240903	110649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-30	5	-0.49	32674440	5394	25.90	6120	6120	6040	7930	4270	6100	6057.55	2.22	0	-590	6166	6132	6086	6052	6006	6150	6070	73	1830	500	4510	10	1	14553844	883	7.07	0.85	12	0.04	858.00	7137.00	8590	20230921	-29.34	5500	20240806	10.36	7160	-15.22	20240202	5500	10.36	20240806	8590	-29.34	20230921	5500	10.36	20240806	1.65	N	122310	500	72 억		322654	N	N	0	N	00	N
120	20240903	100650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	-50	5	-0.82	8461170	1397	6.71	6120	6120	6050	7930	4270	6100	6056.67	2.22	0	-251	6166	6132	6086	6052	6006	6150	6070	73	1830	500	4510	10	1	14553844	881	7.05	0.85	12	0.01	858.00	7137.00	8590	20230921	-29.57	5500	20240806	10.00	7160	-15.50	20240202	5500	10.00	20240806	8590	-29.57	20230921	5500	10.00	20240806	1.65	N	122310	500	72 억		322654	N	N	0	N	00	N
121	20240903	090650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	0	3	0.00	403280	66	0.32	6120	6120	6100	7930	4270	6100	6110.30	2.22	0	-32	6166	6132	6086	6052	6006	6150	6070	73	1830	500	4510	10	1	14553844	888	7.11	0.85	12	0.00	858.00	7137.00	8590	20230921	-28.99	5500	20240806	10.91	7160	-14.80	20240202	5500	10.91	20240806	8590	-28.99	20230921	5500	10.91	20240806	1.65	N	122310	500	72 억		322654	N	N	0	N	00	N
122	20240902	160645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-10	5	-0.16	126495010	20825	75.88	6060	6120	6040	7940	4280	6110	6074.19	2.23	0	-2392	6190	6150	6110	6070	6030	6130	6050	73	1830	500	4520	10	1	14553844	888	7.11	0.85	12	0.14	858.00	7137.00	8590	20230921	-28.99	5500	20240806	10.91	7160	-14.80	20240202	5500	10.91	20240806	8590	-28.99	20230921	5500	10.91	20240806	1.66	N	122310	500	72 억		325046	N	N	0	N	00	N
123	20240902	150655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-20	5	-0.33	126062900	20754	75.62	6060	6120	6040	7940	4280	6110	6074.15	2.23	0	-2391	6190	6150	6110	6070	6030	6130	6050	73	1830	500	4520	10	1	14553844	886	7.10	0.85	12	0.14	858.00	7137.00	8590	20230921	-29.10	5500	20240806	10.73	7160	-14.94	20240202	5500	10.73	20240806	8590	-29.10	20230921	5500	10.73	20240806	1.66	N	122310	500	72 억		325046	N	N	0	N	00	N
124	20240902	140653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	10	2	0.16	68081410	11220	40.88	6060	6120	6040	7940	4280	6110	6067.86	2.23	0	-2321	6190	6150	6110	6070	6030	6130	6050	73	1830	500	4520	10	1	14553844	891	7.13	0.86	12	0.08	858.00	7137.00	8590	20230921	-28.75	5500	20240806	11.27	7160	-14.53	20240202	5500	11.27	20240806	8590	-28.75	20230921	5500	11.27	20240806	1.66	N	122310	500	72 억		325046	N	N	0	N	00	N
125	20240902	130648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-40	5	-0.65	54287320	8960	32.65	6060	6110	6040	7940	4280	6110	6058.85	2.23	0	-2286	6190	6150	6110	6070	6030	6130	6050	73	1830	500	4520	10	1	14553844	883	7.07	0.85	12	0.06	858.00	7137.00	8590	20230921	-29.34	5500	20240806	10.36	7160	-15.22	20240202	5500	10.36	20240806	8590	-29.34	20230921	5500	10.36	20240806	1.66	N	122310	500	72 억		325046	N	N	0	N	00	N
126	20240902	120653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-30	5	-0.49	53491770	8829	32.17	6060	6110	6040	7940	4280	6110	6058.64	2.23	0	-2189	6190	6150	6110	6070	6030	6130	6050	73	1830	500	4520	10	1	14553844	885	7.09	0.85	12	0.06	858.00	7137.00	8590	20230921	-29.22	5500	20240806	10.55	7160	-15.08	20240202	5500	10.55	20240806	8590	-29.22	20230921	5500	10.55	20240806	1.66	N	122310	500	72 억		325046	N	N	0	N	00	N
127	20240902	110647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-50	5	-0.82	48070190	7935	28.91	6060	6110	6040	7940	4280	6110	6057.99	2.23	0	-1904	6190	6150	6110	6070	6030	6130	6050	73	1830	500	4520	10	1	14553844	882	7.06	0.85	12	0.05	858.00	7137.00	8590	20230921	-29.45	5500	20240806	10.18	7160	-15.36	20240202	5500	10.18	20240806	8590	-29.45	20230921	5500	10.18	20240806	1.66	N	122310	500	72 억		325046	N	N	0	N	00	N
128	20240902	100646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-40	5	-0.65	20895650	3443	12.55	6060	6110	6060	7940	4280	6110	6069.02	2.23	0	-269	6190	6150	6110	6070	6030	6130	6050	73	1830	500	4520	10	1	14553844	883	7.07	0.85	12	0.02	858.00	7137.00	8590	20230921	-29.34	5500	20240806	10.36	7160	-15.22	20240202	5500	10.36	20240806	8590	-29.34	20230921	5500	10.36	20240806	1.66	N	122310	500	72 억		325046	N	N	0	N	00	N
129	20240902	090640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	0	3	0.00	757550	125	0.46	6060	6110	6060	7940	4280	6110	6060.40	2.23	0	0	6190	6150	6110	6070	6030	6130	6050	73	1830	500	4520	10	1	14553844	889	7.12	0.86	12	0.00	858.00	7137.00	8590	20230921	-28.87	5500	20240806	11.09	7160	-14.66	20240202	5500	11.09	20240806	8590	-28.87	20230921	5500	11.09	20240806	1.66	N	122310	500	72 억		325046	N	N	0	N	00	N