KissMeData/039860/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	160457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3175	-65	5	-2.01	269546395	84451	99.37	3240	3245	3170	4210	2270	3240	3191.75	1.09	0	-12159	3296	3267	3236	3207	3176	3282	3222	161	970	500	2000	5	1	32110082	1019	-23.18	1.59	12	0.26	-137.00	1999.00	5810	20240220	-45.35	2705	20240805	17.38	5810	-45.35	20240220	2705	17.38	20240805	5810	-45.35	20240220	2705	17.38	20240805	3.26	N	039860	500	160 억		349617	N	N	0	N	00	N
3	20240930	150503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	-60	5	-1.85	229064730	71707	84.37	3240	3245	3170	4210	2270	3240	3194.45	1.09	0	-11255	3296	3267	3236	3207	3176	3282	3222	161	970	500	2000	5	1	32110082	1021	-23.21	1.59	12	0.22	-137.00	1999.00	5810	20240220	-45.27	2705	20240805	17.56	5810	-45.27	20240220	2705	17.56	20240805	5810	-45.27	20240220	2705	17.56	20240805	3.26	N	039860	500	160 억		349617	N	N	0	N	00	N
4	20240930	140502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3195	-45	5	-1.39	209258110	65485	77.05	3240	3245	3170	4210	2270	3240	3195.51	1.09	0	-10274	3296	3267	3236	3207	3176	3282	3222	161	970	500	2000	5	1	32110082	1026	-23.32	1.60	12	0.20	-137.00	1999.00	5810	20240220	-45.01	2705	20240805	18.11	5810	-45.01	20240220	2705	18.11	20240805	5810	-45.01	20240220	2705	18.11	20240805	3.26	N	039860	500	160 억		349617	N	N	0	N	00	N
5	20240930	130502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	-40	5	-1.23	203740265	63758	75.02	3240	3245	3170	4210	2270	3240	3195.52	1.09	0	-9318	3296	3267	3236	3207	3176	3282	3222	161	970	500	2000	5	1	32110082	1028	-23.36	1.60	12	0.20	-137.00	1999.00	5810	20240220	-44.92	2705	20240805	18.30	5810	-44.92	20240220	2705	18.30	20240805	5810	-44.92	20240220	2705	18.30	20240805	3.26	N	039860	500	160 억		349617	N	N	0	N	00	N
6	20240930	120459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3185	-55	5	-1.70	190300645	59553	70.07	3240	3245	3170	4210	2270	3240	3195.48	1.09	0	-10150	3296	3267	3236	3207	3176	3282	3222	161	970	500	2000	5	1	32110082	1023	-23.25	1.59	12	0.19	-137.00	1999.00	5810	20240220	-45.18	2705	20240805	17.74	5810	-45.18	20240220	2705	17.74	20240805	5810	-45.18	20240220	2705	17.74	20240805	3.26	N	039860	500	160 억		349617	N	N	0	N	00	N
7	20240930	110459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3175	-65	5	-2.01	166138745	51958	61.14	3240	3245	3170	4210	2270	3240	3197.56	1.09	0	-9798	3296	3267	3236	3207	3176	3282	3222	161	970	500	2000	5	1	32110082	1019	-23.18	1.59	12	0.16	-137.00	1999.00	5810	20240220	-45.35	2705	20240805	17.38	5810	-45.35	20240220	2705	17.38	20240805	5810	-45.35	20240220	2705	17.38	20240805	3.26	N	039860	500	160 억		349617	N	N	0	N	00	N
8	20240930	100456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3210	-30	5	-0.93	84690955	26418	31.08	3240	3245	3190	4210	2270	3240	3205.80	1.09	0	437	3296	3267	3236	3207	3176	3282	3222	161	970	500	2000	5	1	32110082	1031	-23.43	1.61	12	0.08	-137.00	1999.00	5810	20240220	-44.75	2705	20240805	18.67	5810	-44.75	20240220	2705	18.67	20240805	5810	-44.75	20240220	2705	18.67	20240805	3.26	N	039860	500	160 억		349617	N	N	0	N	00	N
9	20240930	090441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3245	5	2	0.15	9300700	2870	3.38	3240	3245	3220	4210	2270	3240	3240.66	1.09	0	-2128	3296	3267	3236	3207	3176	3282	3222	161	970	500	2000	5	1	32110082	1042	-23.69	1.62	12	0.01	-137.00	1999.00	5810	20240220	-44.15	2705	20240805	19.96	5810	-44.15	20240220	2705	19.96	20240805	5810	-44.15	20240220	2705	19.96	20240805	3.26	N	039860	500	160 억		349617	N	N	0	N	00	N
10	20240927	160457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3240	10	2	0.31	273804980	84934	79.41	3230	3265	3205	4195	2265	3230	3223.74	1.08	0	2751	3316	3272	3216	3172	3116	3295	3195	161	965	500	2000	5	1	32110082	1040	-23.65	1.62	12	0.26	-137.00	1999.00	5810	20240220	-44.23	2705	20240805	19.78	5810	-44.23	20240220	2705	19.78	20240805	5810	-44.23	20240220	2705	19.78	20240805	3.27	N	039860	500	160 억		348284	N	N	0	N	00	N
11	20240927	150502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3225	-5	5	-0.15	259986980	80664	75.42	3230	3265	3205	4195	2265	3230	3223.09	1.08	0	1175	3316	3272	3216	3172	3116	3295	3195	161	965	500	2000	5	1	32110082	1036	-23.54	1.61	12	0.25	-137.00	1999.00	5810	20240220	-44.49	2705	20240805	19.22	5810	-44.49	20240220	2705	19.22	20240805	5810	-44.49	20240220	2705	19.22	20240805	3.27	N	039860	500	160 억		348284	N	N	0	N	00	N
12	20240927	140505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3225	-5	5	-0.15	191512670	59484	55.62	3230	3265	3205	4195	2265	3230	3219.57	1.08	0	-3072	3316	3272	3216	3172	3116	3295	3195	161	965	500	2000	5	1	32110082	1036	-23.54	1.61	12	0.19	-137.00	1999.00	5810	20240220	-44.49	2705	20240805	19.22	5810	-44.49	20240220	2705	19.22	20240805	5810	-44.49	20240220	2705	19.22	20240805	3.27	N	039860	500	160 억		348284	N	N	0	N	00	N
13	20240927	130501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3240	10	2	0.31	153992510	47813	44.70	3230	3265	3205	4195	2265	3230	3220.72	1.08	0	-5051	3316	3272	3216	3172	3116	3295	3195	161	965	500	2000	5	1	32110082	1040	-23.65	1.62	12	0.15	-137.00	1999.00	5810	20240220	-44.23	2705	20240805	19.78	5810	-44.23	20240220	2705	19.78	20240805	5810	-44.23	20240220	2705	19.78	20240805	3.27	N	039860	500	160 억		348284	N	N	0	N	00	N
14	20240927	120459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3230	0	3	0.00	114524215	35580	33.27	3230	3265	3205	4195	2265	3230	3218.78	1.08	0	-5676	3316	3272	3216	3172	3116	3295	3195	161	965	500	2000	5	1	32110082	1037	-23.58	1.62	12	0.11	-137.00	1999.00	5810	20240220	-44.41	2705	20240805	19.41	5810	-44.41	20240220	2705	19.41	20240805	5810	-44.41	20240220	2705	19.41	20240805	3.27	N	039860	500	160 억		348284	N	N	0	N	00	N
15	20240927	110501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3225	-5	5	-0.15	82034460	25484	23.83	3230	3265	3205	4195	2265	3230	3219.06	1.08	0	-5639	3316	3272	3216	3172	3116	3295	3195	161	965	500	2000	5	1	32110082	1036	-23.54	1.61	12	0.08	-137.00	1999.00	5810	20240220	-44.49	2705	20240805	19.22	5810	-44.49	20240220	2705	19.22	20240805	5810	-44.49	20240220	2705	19.22	20240805	3.27	N	039860	500	160 억		348284	N	N	0	N	00	N
16	20240927	100459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3230	0	3	0.00	45808670	14198	13.27	3230	3265	3205	4195	2265	3230	3226.42	1.08	0	-4862	3316	3272	3216	3172	3116	3295	3195	161	965	500	2000	5	1	32110082	1037	-23.58	1.62	12	0.04	-137.00	1999.00	5810	20240220	-44.41	2705	20240805	19.41	5810	-44.41	20240220	2705	19.41	20240805	5810	-44.41	20240220	2705	19.41	20240805	3.27	N	039860	500	160 억		348284	N	N	0	N	00	N
17	20240927	090500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3220	-10	5	-0.31	9824480	3035	2.84	3230	3265	3205	4195	2265	3230	3237.06	1.08	0	-2128	3316	3272	3216	3172	3116	3295	3195	161	965	500	2000	5	1	32110082	1034	-23.50	1.61	12	0.01	-137.00	1999.00	5810	20240220	-44.58	2705	20240805	19.04	5810	-44.58	20240220	2705	19.04	20240805	5810	-44.58	20240220	2705	19.04	20240805	3.27	N	039860	500	160 억		348284	N	N	0	N	00	N
18	20240926	160453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3230	50	2	1.57	338751730	105575	104.92	3160	3260	3160	4130	2230	3180	3208.37	0.94	0	47997	3286	3232	3196	3142	3106	3215	3125	161	950	500	1970	5	1	32110082	1037	-23.58	1.62	12	0.33	-137.00	1999.00	5810	20240220	-44.41	2705	20240805	19.41	5810	-44.41	20240220	2705	19.41	20240805	5810	-44.41	20240220	2705	19.41	20240805	3.30	N	039860	500	160 억		300287	N	N	0	N	00	N
19	20240926	150451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3220	40	2	1.26	299926475	93513	92.93	3160	3260	3160	4130	2230	3180	3207.32	0.94	0	40893	3286	3232	3196	3142	3106	3215	3125	161	950	500	1970	5	1	32110082	1034	-23.50	1.61	12	0.29	-137.00	1999.00	5810	20240220	-44.58	2705	20240805	19.04	5810	-44.58	20240220	2705	19.04	20240805	5810	-44.58	20240220	2705	19.04	20240805	3.30	N	039860	500	160 억		300287	N	N	0	N	00	N
20	20240926	140456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3225	45	2	1.42	281840070	87883	87.34	3160	3260	3160	4130	2230	3180	3206.99	0.94	0	40219	3286	3232	3196	3142	3106	3215	3125	161	950	500	1970	5	1	32110082	1036	-23.54	1.61	12	0.27	-137.00	1999.00	5810	20240220	-44.49	2705	20240805	19.22	5810	-44.49	20240220	2705	19.22	20240805	5810	-44.49	20240220	2705	19.22	20240805	3.30	N	039860	500	160 억		300287	N	N	0	N	00	N
21	20240926	130458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3225	45	2	1.42	264583765	82528	82.02	3160	3260	3160	4130	2230	3180	3205.99	0.94	0	39008	3286	3232	3196	3142	3106	3215	3125	161	950	500	1970	5	1	32110082	1036	-23.54	1.61	12	0.26	-137.00	1999.00	5810	20240220	-44.49	2705	20240805	19.22	5810	-44.49	20240220	2705	19.22	20240805	5810	-44.49	20240220	2705	19.22	20240805	3.30	N	039860	500	160 억		300287	N	N	0	N	00	N
22	20240926	120459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3225	45	2	1.42	167661230	52319	52.00	3160	3260	3160	4130	2230	3180	3204.60	0.94	0	18888	3286	3232	3196	3142	3106	3215	3125	161	950	500	1970	5	1	32110082	1036	-23.54	1.61	12	0.16	-137.00	1999.00	5810	20240220	-44.49	2705	20240805	19.22	5810	-44.49	20240220	2705	19.22	20240805	5810	-44.49	20240220	2705	19.22	20240805	3.30	N	039860	500	160 억		300287	N	N	0	N	00	N
23	20240926	110459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3205	25	2	0.79	64741885	20209	20.08	3160	3260	3160	4130	2230	3180	3203.62	0.94	0	3755	3286	3232	3196	3142	3106	3215	3125	161	950	500	1970	5	1	32110082	1029	-23.39	1.60	12	0.06	-137.00	1999.00	5810	20240220	-44.84	2705	20240805	18.48	5810	-44.84	20240220	2705	18.48	20240805	5810	-44.84	20240220	2705	18.48	20240805	3.30	N	039860	500	160 억		300287	N	N	0	N	00	N
24	20240926	100459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	20	2	0.63	42046185	13135	13.05	3160	3260	3160	4130	2230	3180	3201.08	0.94	0	-193	3286	3232	3196	3142	3106	3215	3125	161	950	500	1970	5	1	32110082	1028	-23.36	1.60	12	0.04	-137.00	1999.00	5810	20240220	-44.92	2705	20240805	18.30	5810	-44.92	20240220	2705	18.30	20240805	5810	-44.92	20240220	2705	18.30	20240805	3.30	N	039860	500	160 억		300287	N	N	0	N	00	N
25	20240926	090455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	20	2	0.63	10057505	3133	3.11	3160	3260	3160	4130	2230	3180	3210.18	0.94	0	65	3286	3232	3196	3142	3106	3215	3125	161	950	500	1970	5	1	32110082	1028	-23.36	1.60	12	0.01	-137.00	1999.00	5810	20240220	-44.92	2705	20240805	18.30	5810	-44.92	20240220	2705	18.30	20240805	5810	-44.92	20240220	2705	18.30	20240805	3.30	N	039860	500	160 억		300287	N	N	0	N	00	N
26	20240925	160453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	-10	5	-0.31	322160775	100411	156.34	3220	3250	3160	4145	2235	3190	3208.43	0.93	0	243	3223	3206	3178	3161	3133	3215	3170	161	955	500	1970	5	1	32110082	1021	-23.21	1.59	12	0.31	-137.00	1999.00	5810	20240220	-45.27	2705	20240805	17.56	5810	-45.27	20240220	2705	17.56	20240805	5810	-45.27	20240220	2705	17.56	20240805	3.34	N	039860	500	160 억		299959	N	N	319	N	00	N
27	20240925	150457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	-30	5	-0.94	300915115	93712	145.91	3220	3250	3160	4145	2235	3190	3211.06	0.93	0	-323	3223	3206	3178	3161	3133	3215	3170	161	955	500	1970	5	1	32110082	1015	-23.07	1.58	12	0.29	-137.00	1999.00	5810	20240220	-45.61	2705	20240805	16.82	5810	-45.61	20240220	2705	16.82	20240805	5810	-45.61	20240220	2705	16.82	20240805	3.34	N	039860	500	160 억		299959	N	N	319	N	00	N
28	20240925	140458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3210	20	2	0.63	226299890	70215	109.33	3220	3250	3165	4145	2235	3190	3222.96	0.93	0	932	3223	3206	3178	3161	3133	3215	3170	161	955	500	1970	5	1	32110082	1031	-23.43	1.61	12	0.22	-137.00	1999.00	5810	20240220	-44.75	2705	20240805	18.67	5810	-44.75	20240220	2705	18.67	20240805	5810	-44.75	20240220	2705	18.67	20240805	3.34	N	039860	500	160 억		299959	N	N	319	N	00	N
29	20240925	130456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3225	35	2	1.10	191910205	59511	92.66	3220	3250	3165	4145	2235	3190	3224.79	0.93	0	28	3223	3206	3178	3161	3133	3215	3170	161	955	500	1970	5	1	32110082	1036	-23.54	1.61	12	0.19	-137.00	1999.00	5810	20240220	-44.49	2705	20240805	19.22	5810	-44.49	20240220	2705	19.22	20240805	5810	-44.49	20240220	2705	19.22	20240805	3.34	N	039860	500	160 억		299959	N	N	319	N	00	N
30	20240925	120457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3225	35	2	1.10	154949245	48089	74.88	3220	3250	3165	4145	2235	3190	3222.13	0.93	0	-687	3223	3206	3178	3161	3133	3215	3170	161	955	500	1970	5	1	32110082	1036	-23.54	1.61	12	0.15	-137.00	1999.00	5810	20240220	-44.49	2705	20240805	19.22	5810	-44.49	20240220	2705	19.22	20240805	5810	-44.49	20240220	2705	19.22	20240805	3.34	N	039860	500	160 억		299959	N	N	319	N	00	N
31	20240925	110455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3230	40	2	1.25	131672570	40890	63.67	3220	3250	3165	4145	2235	3190	3220.17	0.93	0	215	3223	3206	3178	3161	3133	3215	3170	161	955	500	1970	5	1	32110082	1037	-23.58	1.62	12	0.13	-137.00	1999.00	5810	20240220	-44.41	2705	20240805	19.41	5810	-44.41	20240220	2705	19.41	20240805	5810	-44.41	20240220	2705	19.41	20240805	3.34	N	039860	500	160 억		299959	N	N	319	N	00	N
32	20240925	100456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3225	35	2	1.10	61991835	19365	30.15	3220	3225	3165	4145	2235	3190	3201.23	0.93	0	4447	3223	3206	3178	3161	3133	3215	3170	161	955	500	1970	5	1	32110082	1036	-23.54	1.61	12	0.06	-137.00	1999.00	5810	20240220	-44.49	2705	20240805	19.22	5810	-44.49	20240220	2705	19.22	20240805	5810	-44.49	20240220	2705	19.22	20240805	3.34	N	039860	500	160 억		299959	N	N	319	N	00	N
33	20240925	090456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3220	30	2	0.94	1281110	398	0.62	3220	3220	3200	4145	2235	3190	3218.87	0.93	0	-54	3223	3206	3178	3161	3133	3215	3170	161	955	500	1970	5	1	32110082	1034	-23.50	1.61	12	0.00	-137.00	1999.00	5810	20240220	-44.58	2705	20240805	19.04	5810	-44.58	20240220	2705	19.04	20240805	5810	-44.58	20240220	2705	19.04	20240805	3.34	N	039860	500	160 억		299959	N	N	319	N	00	N
34	20240924	160453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3190	5	2	0.16	203283120	64152	103.97	3160	3195	3150	4140	2230	3185	3168.71	0.91	0	8517	3275	3230	3200	3155	3125	3252	3177	161	955	500	1970	5	1	32110082	1024	-23.28	1.60	12	0.20	-137.00	1999.00	5810	20240220	-45.09	2705	20240805	17.93	5810	-45.09	20240220	2705	17.93	20240805	5810	-45.09	20240220	2705	17.93	20240805	3.33	N	039860	500	160 억		291443	N	N	319	N	00	N
35	20240924	150453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	-5	5	-0.16	180917560	57128	92.59	3160	3195	3150	4140	2230	3185	3166.87	0.91	0	3339	3275	3230	3200	3155	3125	3252	3177	161	955	500	1970	5	1	32110082	1021	-23.21	1.59	12	0.18	-137.00	1999.00	5810	20240220	-45.27	2705	20240805	17.56	5810	-45.27	20240220	2705	17.56	20240805	5810	-45.27	20240220	2705	17.56	20240805	3.33	N	039860	500	160 억		291443	N	N	0	N	00	N
36	20240924	140452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3175	-10	5	-0.31	165185765	52165	84.54	3160	3195	3150	4140	2230	3185	3166.59	0.91	0	2909	3275	3230	3200	3155	3125	3252	3177	161	955	500	1970	5	1	32110082	1019	-23.18	1.59	12	0.16	-137.00	1999.00	5810	20240220	-45.35	2705	20240805	17.38	5810	-45.35	20240220	2705	17.38	20240805	5810	-45.35	20240220	2705	17.38	20240805	3.33	N	039860	500	160 억		291443	N	N	0	N	00	N
37	20240924	130453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	-15	5	-0.47	152840060	48269	78.23	3160	3195	3150	4140	2230	3185	3166.42	0.91	0	2100	3275	3230	3200	3155	3125	3252	3177	161	955	500	1970	5	1	32110082	1018	-23.14	1.59	12	0.15	-137.00	1999.00	5810	20240220	-45.44	2705	20240805	17.19	5810	-45.44	20240220	2705	17.19	20240805	5810	-45.44	20240220	2705	17.19	20240805	3.33	N	039860	500	160 억		291443	N	N	0	N	00	N
38	20240924	120454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	-5	5	-0.16	94010210	29649	48.05	3160	3195	3160	4140	2230	3185	3170.76	0.91	0	69	3275	3230	3200	3155	3125	3252	3177	161	955	500	1970	5	1	32110082	1021	-23.21	1.59	12	0.09	-137.00	1999.00	5810	20240220	-45.27	2705	20240805	17.56	5810	-45.27	20240220	2705	17.56	20240805	5810	-45.27	20240220	2705	17.56	20240805	3.33	N	039860	500	160 억		291443	N	N	0	N	00	N
39	20240924	110454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3185	0	3	0.00	86403355	27257	44.18	3160	3195	3160	4140	2230	3185	3169.94	0.91	0	-383	3275	3230	3200	3155	3125	3252	3177	161	955	500	1970	5	1	32110082	1023	-23.25	1.59	12	0.08	-137.00	1999.00	5810	20240220	-45.18	2705	20240805	17.74	5810	-45.18	20240220	2705	17.74	20240805	5810	-45.18	20240220	2705	17.74	20240805	3.33	N	039860	500	160 억		291443	N	N	0	N	00	N
40	20240924	100451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	-5	5	-0.16	62062035	19585	31.74	3160	3195	3160	4140	2230	3185	3168.84	0.91	0	-704	3275	3230	3200	3155	3125	3252	3177	161	955	500	1970	5	1	32110082	1021	-23.21	1.59	12	0.06	-137.00	1999.00	5810	20240220	-45.27	2705	20240805	17.56	5810	-45.27	20240220	2705	17.56	20240805	5810	-45.27	20240220	2705	17.56	20240805	3.33	N	039860	500	160 억		291443	N	N	0	N	00	N
41	20240924	090452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	-20	5	-0.63	15003665	4746	7.69	3160	3195	3160	4140	2230	3185	3161.23	0.91	0	858	3275	3230	3200	3155	3125	3252	3177	161	955	500	1970	5	1	32110082	1016	-23.10	1.58	12	0.01	-137.00	1999.00	5810	20240220	-45.52	2705	20240805	17.01	5810	-45.52	20240220	2705	17.01	20240805	5810	-45.52	20240220	2705	17.01	20240805	3.33	N	039860	500	160 억		291443	N	N	0	N	00	N
42	20240923	160452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3185	-25	5	-0.78	193967550	60474	65.85	3175	3245	3170	4170	2250	3210	3207.47	0.88	0	9955	3266	3237	3211	3182	3156	3252	3197	161	960	500	1990	5	1	32110082	1023	-23.25	1.59	12	0.19	-137.00	1999.00	5810	20240220	-45.18	2705	20240805	17.74	5810	-45.18	20240220	2705	17.74	20240805	5810	-45.18	20240220	2705	17.74	20240805	3.33	N	039860	500	160 억		281488	N	N	0	N	00	N
43	20240923	150452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3190	-20	5	-0.62	163394615	50875	55.40	3175	3245	3170	4170	2250	3210	3211.69	0.88	0	7970	3266	3237	3211	3182	3156	3252	3197	161	960	500	1990	5	1	32110082	1024	-23.28	1.60	12	0.16	-137.00	1999.00	5810	20240220	-45.09	2705	20240805	17.93	5810	-45.09	20240220	2705	17.93	20240805	5810	-45.09	20240220	2705	17.93	20240805	3.33	N	039860	500	160 억		281488	N	N	0	N	00	N
44	20240923	140456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3225	15	2	0.47	127960055	39796	43.33	3175	3245	3170	4170	2250	3210	3215.40	0.88	0	10648	3266	3237	3211	3182	3156	3252	3197	161	960	500	1990	5	1	32110082	1036	-23.54	1.61	12	0.12	-137.00	1999.00	5810	20240220	-44.49	2705	20240805	19.22	5810	-44.49	20240220	2705	19.22	20240805	5810	-44.49	20240220	2705	19.22	20240805	3.33	N	039860	500	160 억		281488	N	N	0	N	00	N
45	20240923	130453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3240	30	2	0.93	115721470	35994	39.19	3175	3245	3170	4170	2250	3210	3215.02	0.88	0	11874	3266	3237	3211	3182	3156	3252	3197	161	960	500	1990	5	1	32110082	1040	-23.65	1.62	12	0.11	-137.00	1999.00	5810	20240220	-44.23	2705	20240805	19.78	5810	-44.23	20240220	2705	19.78	20240805	5810	-44.23	20240220	2705	19.78	20240805	3.33	N	039860	500	160 억		281488	N	N	0	N	00	N
46	20240923	120452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3245	35	2	1.09	107904745	33579	36.56	3175	3245	3170	4170	2250	3210	3213.46	0.88	0	13059	3266	3237	3211	3182	3156	3252	3197	161	960	500	1990	5	1	32110082	1042	-23.69	1.62	12	0.10	-137.00	1999.00	5810	20240220	-44.15	2705	20240805	19.96	5810	-44.15	20240220	2705	19.96	20240805	5810	-44.15	20240220	2705	19.96	20240805	3.33	N	039860	500	160 억		281488	N	N	0	N	00	N
47	20240923	110453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3235	25	2	0.78	83073815	25909	28.21	3175	3240	3170	4170	2250	3210	3206.37	0.88	0	8670	3266	3237	3211	3182	3156	3252	3197	161	960	500	1990	5	1	32110082	1039	-23.61	1.62	12	0.08	-137.00	1999.00	5810	20240220	-44.32	2705	20240805	19.59	5810	-44.32	20240220	2705	19.59	20240805	5810	-44.32	20240220	2705	19.59	20240805	3.33	N	039860	500	160 억		281488	N	N	0	N	00	N
48	20240923	100451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3205	-5	5	-0.16	49220795	15413	16.78	3175	3225	3170	4170	2250	3210	3193.46	0.88	0	2992	3266	3237	3211	3182	3156	3252	3197	161	960	500	1990	5	1	32110082	1029	-23.39	1.60	12	0.05	-137.00	1999.00	5810	20240220	-44.84	2705	20240805	18.48	5810	-44.84	20240220	2705	18.48	20240805	5810	-44.84	20240220	2705	18.48	20240805	3.33	N	039860	500	160 억		281488	N	N	0	N	00	N
49	20240923	090450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3205	-5	5	-0.16	14808740	4659	5.07	3175	3205	3175	4170	2250	3210	3178.52	0.88	0	2004	3266	3237	3211	3182	3156	3252	3197	161	960	500	1990	5	1	32110082	1029	-23.39	1.60	12	0.01	-137.00	1999.00	5810	20240220	-44.84	2705	20240805	18.48	5810	-44.84	20240220	2705	18.48	20240805	5810	-44.84	20240220	2705	18.48	20240805	3.33	N	039860	500	160 억		281488	N	N	0	N	00	N
50	20240913	160430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3175	-20	5	-0.63	264003455	83343	99.87	3200	3205	3065	4150	2240	3195	3167.67	0.86	0	-2573	3251	3222	3181	3152	3111	3237	3167	161	955	500	1980	5	1	32110082	1019	-23.18	1.59	12	0.26	-137.00	1999.00	5810	20240220	-45.35	2705	20240805	17.38	5810	-45.35	20240220	2705	17.38	20240805	5810	-45.35	20240220	2705	17.38	20240805	3.29	N	039860	500	160 억		274565	N	N	0	N	00	N
51	20240913	150435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	5	2	0.16	212417850	67032	80.32	3200	3205	3065	4150	2240	3195	3168.90	0.86	0	-5873	3251	3222	3181	3152	3111	3237	3167	161	955	500	1980	5	1	32110082	1028	-23.36	1.60	12	0.21	-137.00	1999.00	5810	20240220	-44.92	2705	20240805	18.30	5810	-44.92	20240220	2705	18.30	20240805	5810	-44.92	20240220	2705	18.30	20240805	3.29	N	039860	500	160 억		274565	N	N	0	N	00	N
52	20240913	140435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	-25	5	-0.78	192100720	60650	72.67	3200	3205	3065	4150	2240	3195	3167.37	0.86	0	-7034	3251	3222	3181	3152	3111	3237	3167	161	955	500	1980	5	1	32110082	1018	-23.14	1.59	12	0.19	-137.00	1999.00	5810	20240220	-45.44	2705	20240805	17.19	5810	-45.44	20240220	2705	17.19	20240805	5810	-45.44	20240220	2705	17.19	20240805	3.29	N	039860	500	160 억		274565	N	N	0	N	00	N
53	20240913	130432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	-30	5	-0.94	180039370	56831	68.10	3200	3205	3065	4150	2240	3195	3167.98	0.86	0	-6684	3251	3222	3181	3152	3111	3237	3167	161	955	500	1980	5	1	32110082	1016	-23.10	1.58	12	0.18	-137.00	1999.00	5810	20240220	-45.52	2705	20240805	17.01	5810	-45.52	20240220	2705	17.01	20240805	5810	-45.52	20240220	2705	17.01	20240805	3.29	N	039860	500	160 억		274565	N	N	0	N	00	N
54	20240913	120433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	-45	5	-1.41	175586605	55420	66.41	3200	3205	3065	4150	2240	3195	3168.29	0.86	0	-7811	3251	3222	3181	3152	3111	3237	3167	161	955	500	1980	5	1	32110082	1011	-22.99	1.58	12	0.17	-137.00	1999.00	5810	20240220	-45.78	2705	20240805	16.45	5810	-45.78	20240220	2705	16.45	20240805	5810	-45.78	20240220	2705	16.45	20240805	3.29	N	039860	500	160 억		274565	N	N	0	N	00	N
55	20240913	110435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3195	0	3	0.00	125038445	39346	47.15	3200	3205	3155	4150	2240	3195	3177.92	0.86	0	-7983	3251	3222	3181	3152	3111	3237	3167	161	955	500	1980	5	1	32110082	1026	-23.32	1.60	12	0.12	-137.00	1999.00	5810	20240220	-45.01	2705	20240805	18.11	5810	-45.01	20240220	2705	18.11	20240805	5810	-45.01	20240220	2705	18.11	20240805	3.29	N	039860	500	160 억		274565	N	N	0	N	00	N
56	20240913	100434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3185	-10	5	-0.31	97771720	30786	36.89	3200	3205	3155	4150	2240	3195	3175.85	0.86	0	-8813	3251	3222	3181	3152	3111	3237	3167	161	955	500	1980	5	1	32110082	1023	-23.25	1.59	12	0.10	-137.00	1999.00	5810	20240220	-45.18	2705	20240805	17.74	5810	-45.18	20240220	2705	17.74	20240805	5810	-45.18	20240220	2705	17.74	20240805	3.29	N	039860	500	160 억		274565	N	N	0	N	00	N
57	20240913	090436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	5	2	0.16	21311120	6672	7.99	3200	3205	3175	4150	2240	3195	3194.11	0.86	0	-6351	3251	3222	3181	3152	3111	3237	3167	161	955	500	1980	5	1	32110082	1028	-23.36	1.60	12	0.02	-137.00	1999.00	5810	20240220	-44.92	2705	20240805	18.30	5810	-44.92	20240220	2705	18.30	20240805	5810	-44.92	20240220	2705	18.30	20240805	3.29	N	039860	500	160 억		274565	N	N	0	N	00	N
58	20240912	160431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3195	80	2	2.57	263869860	83111	45.34	3140	3210	3140	4045	2185	3115	3174.91	0.74	0	35669	3281	3197	3131	3047	2981	3240	3090	161	930	500	1930	5	1	32110082	1026	-23.32	1.60	12	0.26	-137.00	1999.00	5810	20240220	-45.01	2705	20240805	18.11	5810	-45.01	20240220	2705	18.11	20240805	5810	-45.01	20240220	2705	18.11	20240805	3.34	N	039860	500	160 억		238896	N	N	0	N	00	N
59	20240912	150431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3175	60	2	1.93	211816220	66733	36.41	3140	3210	3140	4045	2185	3115	3174.09	0.74	0	24408	3281	3197	3131	3047	2981	3240	3090	161	930	500	1930	5	1	32110082	1019	-23.18	1.59	12	0.21	-137.00	1999.00	5810	20240220	-45.35	2705	20240805	17.38	5810	-45.35	20240220	2705	17.38	20240805	5810	-45.35	20240220	2705	17.38	20240805	3.34	N	039860	500	160 억		238896	N	N	0	N	00	N
60	20240912	140433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	65	2	2.09	161748740	50938	27.79	3140	3210	3140	4045	2185	3115	3175.40	0.74	0	12229	3281	3197	3131	3047	2981	3240	3090	161	930	500	1930	5	1	32110082	1021	-23.21	1.59	12	0.16	-137.00	1999.00	5810	20240220	-45.27	2705	20240805	17.56	5810	-45.27	20240220	2705	17.56	20240805	5810	-45.27	20240220	2705	17.56	20240805	3.34	N	039860	500	160 억		238896	N	N	0	N	00	N
61	20240912	130431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	55	2	1.77	149636110	47113	25.70	3140	3210	3140	4045	2185	3115	3176.11	0.74	0	11496	3281	3197	3131	3047	2981	3240	3090	161	930	500	1930	5	1	32110082	1018	-23.14	1.59	12	0.15	-137.00	1999.00	5810	20240220	-45.44	2705	20240805	17.19	5810	-45.44	20240220	2705	17.19	20240805	5810	-45.44	20240220	2705	17.19	20240805	3.34	N	039860	500	160 억		238896	N	N	0	N	00	N
62	20240912	120430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	55	2	1.77	146707775	46184	25.20	3140	3210	3140	4045	2185	3115	3176.59	0.74	0	10617	3281	3197	3131	3047	2981	3240	3090	161	930	500	1930	5	1	32110082	1018	-23.14	1.59	12	0.14	-137.00	1999.00	5810	20240220	-45.44	2705	20240805	17.19	5810	-45.44	20240220	2705	17.19	20240805	5810	-45.44	20240220	2705	17.19	20240805	3.34	N	039860	500	160 억		238896	N	N	0	N	00	N
63	20240912	110430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3190	75	2	2.41	133607780	42048	22.94	3140	3210	3140	4045	2185	3115	3177.51	0.74	0	10467	3281	3197	3131	3047	2981	3240	3090	161	930	500	1930	5	1	32110082	1024	-23.28	1.60	12	0.13	-137.00	1999.00	5810	20240220	-45.09	2705	20240805	17.93	5810	-45.09	20240220	2705	17.93	20240805	5810	-45.09	20240220	2705	17.93	20240805	3.34	N	039860	500	160 억		238896	N	N	0	N	00	N
64	20240912	100431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3185	70	2	2.25	100654425	31647	17.27	3140	3210	3140	4045	2185	3115	3180.54	0.74	0	8429	3281	3197	3131	3047	2981	3240	3090	161	930	500	1930	5	1	32110082	1023	-23.25	1.59	12	0.10	-137.00	1999.00	5810	20240220	-45.18	2705	20240805	17.74	5810	-45.18	20240220	2705	17.74	20240805	5810	-45.18	20240220	2705	17.74	20240805	3.34	N	039860	500	160 억		238896	N	N	0	N	00	N
65	20240912	090431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	50	2	1.61	17134215	5452	2.97	3140	3165	3140	4045	2185	3115	3142.74	0.74	0	593	3281	3197	3131	3047	2981	3240	3090	161	930	500	1930	5	1	32110082	1016	-23.10	1.58	12	0.02	-137.00	1999.00	5810	20240220	-45.52	2705	20240805	17.01	5810	-45.52	20240220	2705	17.01	20240805	5810	-45.52	20240220	2705	17.01	20240805	3.34	N	039860	500	160 억		238896	N	N	0	N	00	N
66	20240911	160423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	25	2	0.81	571359620	181544	182.96	3075	3215	3065	4015	2165	3090	3147.23	0.66	0	28548	3176	3132	3106	3062	3036	3120	3050	161	925	500	1910	5	1	32110082	1000	-22.74	1.56	12	0.57	-137.00	1999.00	5810	20240220	-46.39	2705	20240805	15.16	5810	-46.39	20240220	2705	15.16	20240805	5810	-46.39	20240220	2705	15.16	20240805	3.45	N	039860	500	160 억		210806	N	N	0	N	00	N
67	20240911	150425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3095	5	2	0.16	551400535	175120	176.49	3075	3215	3065	4015	2165	3090	3148.70	0.66	0	25437	3176	3132	3106	3062	3036	3120	3050	161	925	500	1910	5	1	32110082	994	-22.59	1.55	12	0.55	-137.00	1999.00	5810	20240220	-46.73	2705	20240805	14.42	5810	-46.73	20240220	2705	14.42	20240805	5810	-46.73	20240220	2705	14.42	20240805	3.45	N	039860	500	160 억		210806	N	N	0	N	00	N
68	20240911	140426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	50	2	1.62	490984505	155642	156.86	3075	3215	3075	4015	2165	3090	3154.58	0.66	0	29622	3176	3132	3106	3062	3036	3120	3050	161	925	500	1910	5	1	32110082	1008	-22.92	1.57	12	0.48	-137.00	1999.00	5810	20240220	-45.96	2705	20240805	16.08	5810	-45.96	20240220	2705	16.08	20240805	5810	-45.96	20240220	2705	16.08	20240805	3.45	N	039860	500	160 억		210806	N	N	0	N	00	N
69	20240911	130424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	110	2	3.56	424044930	134380	135.43	3075	3215	3075	4015	2165	3090	3155.57	0.66	0	35997	3176	3132	3106	3062	3036	3120	3050	161	925	500	1910	5	1	32110082	1028	-23.36	1.60	12	0.42	-137.00	1999.00	5810	20240220	-44.92	2705	20240805	18.30	5810	-44.92	20240220	2705	18.30	20240805	5810	-44.92	20240220	2705	18.30	20240805	3.45	N	039860	500	160 억		210806	N	N	0	N	00	N
70	20240911	120427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	80	2	2.59	318667655	101017	101.81	3075	3215	3075	4015	2165	3090	3154.59	0.66	0	25290	3176	3132	3106	3062	3036	3120	3050	161	925	500	1910	5	1	32110082	1018	-23.14	1.59	12	0.31	-137.00	1999.00	5810	20240220	-45.44	2705	20240805	17.19	5810	-45.44	20240220	2705	17.19	20240805	5810	-45.44	20240220	2705	17.19	20240805	3.45	N	039860	500	160 억		210806	N	N	0	N	00	N
71	20240911	110422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	70	2	2.27	286208190	90726	91.43	3075	3215	3075	4015	2165	3090	3154.64	0.66	0	23113	3176	3132	3106	3062	3036	3120	3050	161	925	500	1910	5	1	32110082	1015	-23.07	1.58	12	0.28	-137.00	1999.00	5810	20240220	-45.61	2705	20240805	16.82	5810	-45.61	20240220	2705	16.82	20240805	5810	-45.61	20240220	2705	16.82	20240805	3.45	N	039860	500	160 억		210806	N	N	0	N	00	N
72	20240911	100423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	60	2	1.94	145426715	45895	46.25	3075	3215	3075	4015	2165	3090	3168.68	0.66	0	19401	3176	3132	3106	3062	3036	3120	3050	161	925	500	1910	5	1	32110082	1011	-22.99	1.58	12	0.14	-137.00	1999.00	5810	20240220	-45.78	2705	20240805	16.45	5810	-45.78	20240220	2705	16.45	20240805	5810	-45.78	20240220	2705	16.45	20240805	3.45	N	039860	500	160 억		210806	N	N	0	N	00	N
73	20240911	090427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	40	2	1.29	10052810	3237	3.26	3075	3130	3075	4015	2165	3090	3105.59	0.66	0	1912	3176	3132	3106	3062	3036	3120	3050	161	925	500	1910	5	1	32110082	1005	-22.85	1.57	12	0.01	-137.00	1999.00	5810	20240220	-46.13	2705	20240805	15.71	5810	-46.13	20240220	2705	15.71	20240805	5810	-46.13	20240220	2705	15.71	20240805	3.45	N	039860	500	160 억		210806	N	N	0	N	00	N
74	20240910	160423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3090	-35	5	-1.12	306797810	98818	80.37	3110	3150	3080	4060	2190	3125	3104.68	0.66	0	-2441	3231	3177	3071	3017	2911	3205	3045	161	935	500	1930	5	1	32110082	992	-22.55	1.55	12	0.31	-137.00	1999.00	5810	20240220	-46.82	2705	20240805	14.23	5810	-46.82	20240220	2705	14.23	20240805	5810	-46.82	20240220	2705	14.23	20240805	3.66	N	039860	500	160 억		213247	N	N	0	N	00	N
75	20240910	150427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3090	-35	5	-1.12	275609210	88724	72.16	3110	3150	3080	4060	2190	3125	3106.37	0.66	0	-5867	3231	3177	3071	3017	2911	3205	3045	161	935	500	1930	5	1	32110082	992	-22.55	1.55	12	0.28	-137.00	1999.00	5810	20240220	-46.82	2705	20240805	14.23	5810	-46.82	20240220	2705	14.23	20240805	5810	-46.82	20240220	2705	14.23	20240805	3.66	N	039860	500	160 억		213247	N	N	0	N	00	N
76	20240910	140425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3090	-35	5	-1.12	260268995	83763	68.13	3110	3150	3080	4060	2190	3125	3107.21	0.66	0	-8425	3231	3177	3071	3017	2911	3205	3045	161	935	500	1930	5	1	32110082	992	-22.55	1.55	12	0.26	-137.00	1999.00	5810	20240220	-46.82	2705	20240805	14.23	5810	-46.82	20240220	2705	14.23	20240805	5810	-46.82	20240220	2705	14.23	20240805	3.66	N	039860	500	160 억		213247	N	N	0	N	00	N
77	20240910	130425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3105	-20	5	-0.64	132246170	42439	34.52	3110	3150	3080	4060	2190	3125	3116.15	0.66	0	-3306	3231	3177	3071	3017	2911	3205	3045	161	935	500	1930	5	1	32110082	997	-22.66	1.55	12	0.13	-137.00	1999.00	5810	20240220	-46.56	2705	20240805	14.79	5810	-46.56	20240220	2705	14.79	20240805	5810	-46.56	20240220	2705	14.79	20240805	3.66	N	039860	500	160 억		213247	N	N	0	N	00	N
78	20240910	120423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	0	3	0.00	124164945	39837	32.40	3110	3150	3080	4060	2190	3125	3116.82	0.66	0	-3166	3231	3177	3071	3017	2911	3205	3045	161	935	500	1930	5	1	32110082	1003	-22.81	1.56	12	0.12	-137.00	1999.00	5810	20240220	-46.21	2705	20240805	15.53	5810	-46.21	20240220	2705	15.53	20240805	5810	-46.21	20240220	2705	15.53	20240805	3.66	N	039860	500	160 억		213247	N	N	0	N	00	N
79	20240910	110424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	15	2	0.48	100349990	32211	26.20	3110	3150	3080	4060	2190	3125	3115.40	0.66	0	-1424	3231	3177	3071	3017	2911	3205	3045	161	935	500	1930	5	1	32110082	1008	-22.92	1.57	12	0.10	-137.00	1999.00	5810	20240220	-45.96	2705	20240805	16.08	5810	-45.96	20240220	2705	16.08	20240805	5810	-45.96	20240220	2705	16.08	20240805	3.66	N	039860	500	160 억		213247	N	N	0	N	00	N
80	20240910	100424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	0	3	0.00	74178480	23835	19.39	3110	3150	3080	4060	2190	3125	3112.17	0.66	0	214	3231	3177	3071	3017	2911	3205	3045	161	935	500	1930	5	1	32110082	1003	-22.81	1.56	12	0.07	-137.00	1999.00	5810	20240220	-46.21	2705	20240805	15.53	5810	-46.21	20240220	2705	15.53	20240805	5810	-46.21	20240220	2705	15.53	20240805	3.66	N	039860	500	160 억		213247	N	N	0	N	00	N
81	20240910	090423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3145	20	2	0.64	33060375	10599	8.62	3110	3150	3110	4060	2190	3125	3119.20	0.66	0	2182	3231	3177	3071	3017	2911	3205	3045	161	935	500	1930	5	1	32110082	1010	-22.96	1.57	12	0.03	-137.00	1999.00	5810	20240220	-45.87	2705	20240805	16.27	5810	-45.87	20240220	2705	16.27	20240805	5810	-45.87	20240220	2705	16.27	20240805	3.66	N	039860	500	160 억		213247	N	N	0	N	00	N
82	20240909	160416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	100	2	3.31	373799910	122420	61.34	2985	3125	2965	3930	2120	3025	3053.40	0.55	0	35644	3208	3116	3053	2961	2898	3085	2930	161	905	500	1870	5	1	32110082	1003	-22.81	1.56	12	0.38	-137.00	1999.00	5810	20240220	-46.21	2705	20240805	15.53	5810	-46.21	20240220	2705	15.53	20240805	5810	-46.21	20240220	2705	15.53	20240805	3.86	N	039860	500	160 억		177622	N	N	0	N	00	N
83	20240909	150418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3090	65	2	2.15	331314850	108708	54.47	2985	3115	2965	3930	2120	3025	3047.75	0.55	0	29021	3208	3116	3053	2961	2898	3085	2930	161	905	500	1870	5	1	32110082	992	-22.55	1.55	12	0.34	-137.00	1999.00	5810	20240220	-46.82	2705	20240805	14.23	5810	-46.82	20240220	2705	14.23	20240805	5810	-46.82	20240220	2705	14.23	20240805	3.86	N	039860	500	160 억		177622	N	N	0	N	00	N
84	20240909	140421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3090	65	2	2.15	274881070	90452	45.32	2985	3095	2965	3930	2120	3025	3038.97	0.55	0	24179	3208	3116	3053	2961	2898	3085	2930	161	905	500	1870	5	1	32110082	992	-22.55	1.55	12	0.28	-137.00	1999.00	5810	20240220	-46.82	2705	20240805	14.23	5810	-46.82	20240220	2705	14.23	20240805	5810	-46.82	20240220	2705	14.23	20240805	3.86	N	039860	500	160 억		177622	N	N	0	N	00	N
85	20240909	130419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3025	0	3	0.00	184224245	61005	30.57	2985	3075	2965	3930	2120	3025	3019.82	0.55	0	17482	3208	3116	3053	2961	2898	3085	2930	161	905	500	1870	5	1	32110082	971	-22.08	1.51	12	0.19	-137.00	1999.00	5810	20240220	-47.93	2705	20240805	11.83	5810	-47.93	20240220	2705	11.83	20240805	5810	-47.93	20240220	2705	11.83	20240805	3.86	N	039860	500	160 억		177622	N	N	0	N	00	N
86	20240909	120417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3050	25	2	0.83	137210495	45622	22.86	2985	3065	2965	3930	2120	3025	3007.55	0.55	0	15243	3208	3116	3053	2961	2898	3085	2930	161	905	500	1870	5	1	32110082	979	-22.26	1.53	12	0.14	-137.00	1999.00	5810	20240220	-47.50	2705	20240805	12.75	5810	-47.50	20240220	2705	12.75	20240805	5810	-47.50	20240220	2705	12.75	20240805	3.86	N	039860	500	160 억		177622	N	N	0	N	00	N
87	20240909	110417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3025	0	3	0.00	117237610	39061	19.57	2985	3055	2965	3930	2120	3025	3001.40	0.55	0	13988	3208	3116	3053	2961	2898	3085	2930	161	905	500	1870	5	1	32110082	971	-22.08	1.51	12	0.12	-137.00	1999.00	5810	20240220	-47.93	2705	20240805	11.83	5810	-47.93	20240220	2705	11.83	20240805	5810	-47.93	20240220	2705	11.83	20240805	3.86	N	039860	500	160 억		177622	N	N	0	N	00	N
88	20240909	100422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	-30	5	-0.99	73258480	24482	12.27	2985	3055	2965	3930	2120	3025	2992.34	0.55	0	3772	3208	3116	3053	2961	2898	3085	2930	161	905	500	1870	5	1	32110082	962	-21.86	1.50	12	0.08	-137.00	1999.00	5810	20240220	-48.45	2705	20240805	10.72	5810	-48.45	20240220	2705	10.72	20240805	5810	-48.45	20240220	2705	10.72	20240805	3.86	N	039860	500	160 억		177622	N	N	0	N	00	N
89	20240909	090415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	-45	5	-1.49	26691990	8930	4.47	2985	3015	2975	3930	2120	3025	2989.02	0.55	0	95	3208	3116	3053	2961	2898	3085	2930	161	905	500	1870	5	1	32110082	957	-21.75	1.49	12	0.03	-137.00	1999.00	5810	20240220	-48.71	2705	20240805	10.17	5810	-48.71	20240220	2705	10.17	20240805	5810	-48.71	20240220	2705	10.17	20240805	3.86	N	039860	500	160 억		177622	N	N	0	N	00	N
90	20240906	160413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3025	-75	5	-2.42	597408055	197050	82.42	3100	3145	2990	4030	2170	3100	3031.73	0.41	0	47422	3303	3201	3138	3036	2973	3170	3005	161	930	500	1920	5	1	32110082	971	-22.08	1.51	12	0.61	-137.00	1999.00	5810	20240220	-47.93	2705	20240805	11.83	5810	-47.93	20240220	2705	11.83	20240805	5810	-47.93	20240220	2705	11.83	20240805	3.92	N	039860	500	160 억		130277	N	N	0	N	00	N
91	20240906	150420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3040	-60	5	-1.94	570050285	188019	78.65	3100	3145	2990	4030	2170	3100	3031.84	0.41	0	44702	3303	3201	3138	3036	2973	3170	3005	161	930	500	1920	5	1	32110082	976	-22.19	1.52	12	0.59	-137.00	1999.00	5810	20240220	-47.68	2705	20240805	12.38	5810	-47.68	20240220	2705	12.38	20240805	5810	-47.68	20240220	2705	12.38	20240805	3.92	N	039860	500	160 억		130277	N	N	0	N	00	N
92	20240906	140420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	-85	5	-2.74	450805150	148662	62.18	3100	3145	2990	4030	2170	3100	3032.38	0.41	0	38697	3303	3201	3138	3036	2973	3170	3005	161	930	500	1920	5	1	32110082	968	-22.01	1.51	12	0.46	-137.00	1999.00	5810	20240220	-48.11	2705	20240805	11.46	5810	-48.11	20240220	2705	11.46	20240805	5810	-48.11	20240220	2705	11.46	20240805	3.92	N	039860	500	160 억		130277	N	N	0	N	00	N
93	20240906	130416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3040	-60	5	-1.94	384343260	126649	52.98	3100	3145	2990	4030	2170	3100	3034.67	0.41	0	32603	3303	3201	3138	3036	2973	3170	3005	161	930	500	1920	5	1	32110082	976	-22.19	1.52	12	0.39	-137.00	1999.00	5810	20240220	-47.68	2705	20240805	12.38	5810	-47.68	20240220	2705	12.38	20240805	5810	-47.68	20240220	2705	12.38	20240805	3.92	N	039860	500	160 억		130277	N	N	0	N	00	N
94	20240906	120419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3040	-60	5	-1.94	379977130	125214	52.37	3100	3145	2990	4030	2170	3100	3034.57	0.41	0	32136	3303	3201	3138	3036	2973	3170	3005	161	930	500	1920	5	1	32110082	976	-22.19	1.52	12	0.39	-137.00	1999.00	5810	20240220	-47.68	2705	20240805	12.38	5810	-47.68	20240220	2705	12.38	20240805	5810	-47.68	20240220	2705	12.38	20240805	3.92	N	039860	500	160 억		130277	N	N	0	N	00	N
95	20240906	110421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	-35	5	-1.13	346016715	114146	47.75	3100	3145	2990	4030	2170	3100	3031.30	0.41	0	33834	3303	3201	3138	3036	2973	3170	3005	161	930	500	1920	5	1	32110082	984	-22.37	1.53	12	0.36	-137.00	1999.00	5810	20240220	-47.25	2705	20240805	13.31	5810	-47.25	20240220	2705	13.31	20240805	5810	-47.25	20240220	2705	13.31	20240805	3.92	N	039860	500	160 억		130277	N	N	0	N	00	N
96	20240906	100415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	-85	5	-2.74	230982390	75965	31.77	3100	3145	3000	4030	2170	3100	3040.57	0.41	0	15402	3303	3201	3138	3036	2973	3170	3005	161	930	500	1920	5	1	32110082	968	-22.01	1.51	12	0.24	-137.00	1999.00	5810	20240220	-48.11	2705	20240805	11.46	5810	-48.11	20240220	2705	11.46	20240805	5810	-48.11	20240220	2705	11.46	20240805	3.92	N	039860	500	160 억		130277	N	N	0	N	00	N
97	20240906	090418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	15	2	0.48	12052135	3873	1.62	3100	3145	3100	4030	2170	3100	3112.12	0.41	0	1646	3303	3201	3138	3036	2973	3170	3005	161	930	500	1920	5	1	32110082	1000	-22.74	1.56	12	0.01	-137.00	1999.00	5810	20240220	-46.39	2705	20240805	15.16	5810	-46.39	20240220	2705	15.16	20240805	5810	-46.39	20240220	2705	15.16	20240805	3.92	N	039860	500	160 억		130277	N	N	0	N	00	N
98	20240905	160411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	-55	5	-1.74	743648085	237715	121.49	3155	3240	3075	4100	2210	3155	3128.32	0.41	0	-117	3278	3216	3158	3096	3038	3187	3067	161	945	500	1950	5	1	32110082	995	-22.63	1.55	12	0.74	-137.00	1999.00	5810	20240220	-46.64	2705	20240805	14.60	5810	-46.64	20240220	2705	14.60	20240805	5810	-46.64	20240220	2705	14.60	20240805	3.95	N	039860	500	160 억		130391	N	N	0	N	00	N
99	20240905	150418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	-35	5	-1.11	670188015	214101	109.43	3155	3240	3075	4100	2210	3155	3130.24	0.41	0	-16571	3278	3216	3158	3096	3038	3187	3067	161	945	500	1950	5	1	32110082	1002	-22.77	1.56	12	0.67	-137.00	1999.00	5810	20240220	-46.30	2705	20240805	15.34	5810	-46.30	20240220	2705	15.34	20240805	5810	-46.30	20240220	2705	15.34	20240805	3.95	N	039860	500	160 억		130391	N	N	0	N	00	N
100	20240905	140416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3085	-70	5	-2.22	642367585	205185	104.87	3155	3240	3075	4100	2210	3155	3130.68	0.41	0	-15901	3278	3216	3158	3096	3038	3187	3067	161	945	500	1950	5	1	32110082	991	-22.52	1.54	12	0.64	-137.00	1999.00	5810	20240220	-46.90	2705	20240805	14.05	5810	-46.90	20240220	2705	14.05	20240805	5810	-46.90	20240220	2705	14.05	20240805	3.95	N	039860	500	160 억		130391	N	N	0	N	00	N
101	20240905	130418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	-55	5	-1.74	587738510	187551	95.86	3155	3240	3075	4100	2210	3155	3133.75	0.41	0	-15357	3278	3216	3158	3096	3038	3187	3067	161	945	500	1950	5	1	32110082	995	-22.63	1.55	12	0.58	-137.00	1999.00	5810	20240220	-46.64	2705	20240805	14.60	5810	-46.64	20240220	2705	14.60	20240805	5810	-46.64	20240220	2705	14.60	20240805	3.95	N	039860	500	160 억		130391	N	N	0	N	00	N
102	20240905	120415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	-25	5	-0.79	462469885	147032	75.15	3155	3240	3105	4100	2210	3155	3145.37	0.41	0	-21039	3278	3216	3158	3096	3038	3187	3067	161	945	500	1950	5	1	32110082	1005	-22.85	1.57	12	0.46	-137.00	1999.00	5810	20240220	-46.13	2705	20240805	15.71	5810	-46.13	20240220	2705	15.71	20240805	5810	-46.13	20240220	2705	15.71	20240805	3.95	N	039860	500	160 억		130391	N	N	0	N	00	N
103	20240905	110413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	-20	5	-0.63	262114635	82842	42.34	3155	3240	3130	4100	2210	3155	3164.03	0.41	0	-12291	3278	3216	3158	3096	3038	3187	3067	161	945	500	1950	5	1	32110082	1007	-22.88	1.57	12	0.26	-137.00	1999.00	5810	20240220	-46.04	2705	20240805	15.90	5810	-46.04	20240220	2705	15.90	20240805	5810	-46.04	20240220	2705	15.90	20240805	3.95	N	039860	500	160 억		130391	N	N	0	N	00	N
104	20240905	100413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3185	30	2	0.95	118640665	37520	19.18	3155	3240	3155	4100	2210	3155	3162.06	0.41	0	8344	3278	3216	3158	3096	3038	3187	3067	161	945	500	1950	5	1	32110082	1023	-23.25	1.59	12	0.12	-137.00	1999.00	5810	20240220	-45.18	2705	20240805	17.74	5810	-45.18	20240220	2705	17.74	20240805	5810	-45.18	20240220	2705	17.74	20240805	3.95	N	039860	500	160 억		130391	N	N	0	N	00	N
105	20240905	090418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	5	2	0.16	59539430	18866	9.64	3155	3240	3155	4100	2210	3155	3155.91	0.41	0	649	3278	3216	3158	3096	3038	3187	3067	161	945	500	1950	5	1	32110082	1015	-23.07	1.58	12	0.06	-137.00	1999.00	5810	20240220	-45.61	2705	20240805	16.82	5810	-45.61	20240220	2705	16.82	20240805	5810	-45.61	20240220	2705	16.82	20240805	3.95	N	039860	500	160 억		130391	N	N	0	N	00	N
106	20240904	160409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3155	-125	5	-3.81	616578980	194800	130.10	3170	3220	3100	4260	2300	3280	3165.22	0.42	0	-4209	3366	3322	3256	3212	3146	3345	3235	161	980	500	2030	5	1	32110082	1013	-23.03	1.58	12	0.61	-137.00	1999.00	5810	20240220	-45.70	2705	20240805	16.64	5810	-45.70	20240220	2705	16.64	20240805	5810	-45.70	20240220	2705	16.64	20240805	4.00	N	039860	500	160 억		134533	N	N	0	N	00	N
107	20240904	150412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	-115	5	-3.51	562722955	177751	118.71	3170	3220	3100	4260	2300	3280	3165.79	0.42	0	-1968	3366	3322	3256	3212	3146	3345	3235	161	980	500	2030	5	1	32110082	1016	-23.10	1.58	12	0.55	-137.00	1999.00	5810	20240220	-45.52	2705	20240805	17.01	5810	-45.52	20240220	2705	17.01	20240805	5810	-45.52	20240220	2705	17.01	20240805	4.00	N	039860	500	160 억		134533	N	N	0	N	00	N
108	20240904	140413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3190	-90	5	-2.74	468592900	148066	98.89	3170	3220	3100	4260	2300	3280	3164.76	0.42	0	-1823	3366	3322	3256	3212	3146	3345	3235	161	980	500	2030	5	1	32110082	1024	-23.28	1.60	12	0.46	-137.00	1999.00	5810	20240220	-45.09	2705	20240805	17.93	5810	-45.09	20240220	2705	17.93	20240805	5810	-45.09	20240220	2705	17.93	20240805	4.00	N	039860	500	160 억		134533	N	N	0	N	00	N
109	20240904	130412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3195	-85	5	-2.59	435373655	137659	91.94	3170	3220	3100	4260	2300	3280	3162.70	0.42	0	251	3366	3322	3256	3212	3146	3345	3235	161	980	500	2030	5	1	32110082	1026	-23.32	1.60	12	0.43	-137.00	1999.00	5810	20240220	-45.01	2705	20240805	18.11	5810	-45.01	20240220	2705	18.11	20240805	5810	-45.01	20240220	2705	18.11	20240805	4.00	N	039860	500	160 억		134533	N	N	0	N	00	N
110	20240904	120410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3190	-90	5	-2.74	405085235	128158	85.59	3170	3220	3100	4260	2300	3280	3160.83	0.42	0	1002	3366	3322	3256	3212	3146	3345	3235	161	980	500	2030	5	1	32110082	1024	-23.28	1.60	12	0.40	-137.00	1999.00	5810	20240220	-45.09	2705	20240805	17.93	5810	-45.09	20240220	2705	17.93	20240805	5810	-45.09	20240220	2705	17.93	20240805	4.00	N	039860	500	160 억		134533	N	N	0	N	00	N
111	20240904	110409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3215	-65	5	-1.98	392401460	124204	82.95	3170	3215	3100	4260	2300	3280	3159.33	0.42	0	685	3366	3322	3256	3212	3146	3345	3235	161	980	500	2030	5	1	32110082	1032	-23.47	1.61	12	0.39	-137.00	1999.00	5810	20240220	-44.66	2705	20240805	18.85	5810	-44.66	20240220	2705	18.85	20240805	5810	-44.66	20240220	2705	18.85	20240805	4.00	N	039860	500	160 억		134533	N	N	0	N	00	N
112	20240904	100412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3175	-105	5	-3.20	333768490	105842	70.69	3170	3210	3100	4260	2300	3280	3153.46	0.42	0	-4394	3366	3322	3256	3212	3146	3345	3235	161	980	500	2030	5	1	32110082	1019	-23.18	1.59	12	0.33	-137.00	1999.00	5810	20240220	-45.35	2705	20240805	17.38	5810	-45.35	20240220	2705	17.38	20240805	5810	-45.35	20240220	2705	17.38	20240805	4.00	N	039860	500	160 억		134533	N	N	0	N	00	N
113	20240904	090410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	-120	5	-3.66	142247635	45377	30.31	3170	3190	3100	4260	2300	3280	3134.80	0.42	0	14341	3366	3322	3256	3212	3146	3345	3235	161	980	500	2030	5	1	32110082	1015	-23.07	1.58	12	0.14	-137.00	1999.00	5810	20240220	-45.61	2705	20240805	16.82	5810	-45.61	20240220	2705	16.82	20240805	5810	-45.61	20240220	2705	16.82	20240805	4.00	N	039860	500	160 억		134533	N	N	0	N	00	N
114	20240903	160406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3280	55	2	1.71	483036535	148044	60.36	3220	3300	3190	4190	2260	3225	3262.71	0.36	0	18734	3338	3281	3193	3136	3048	3310	3165	161	965	500	1990	5	1	32110082	1053	-23.94	1.64	12	0.46	-137.00	1999.00	5810	20240220	-43.55	2705	20240805	21.26	5810	-43.55	20240220	2705	21.26	20240805	5810	-43.55	20240220	2705	21.26	20240805	4.06	N	039860	500	160 억		115786	N	N	0	N	00	N
115	20240903	150409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3260	35	2	1.09	433887970	133054	54.25	3220	3300	3190	4190	2260	3225	3261.02	0.36	0	24182	3338	3281	3193	3136	3048	3310	3165	161	965	500	1990	5	1	32110082	1047	-23.80	1.63	12	0.41	-137.00	1999.00	5810	20240220	-43.89	2705	20240805	20.52	5810	-43.89	20240220	2705	20.52	20240805	5810	-43.89	20240220	2705	20.52	20240805	4.06	N	039860	500	160 억		115786	N	N	0	N	00	N
116	20240903	140408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3260	35	2	1.09	386043670	118380	48.26	3220	3300	3190	4190	2260	3225	3261.08	0.36	0	23586	3338	3281	3193	3136	3048	3310	3165	161	965	500	1990	5	1	32110082	1047	-23.80	1.63	12	0.37	-137.00	1999.00	5810	20240220	-43.89	2705	20240805	20.52	5810	-43.89	20240220	2705	20.52	20240805	5810	-43.89	20240220	2705	20.52	20240805	4.06	N	039860	500	160 억		115786	N	N	0	N	00	N
117	20240903	130409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3290	65	2	2.02	321499195	98600	40.20	3220	3300	3190	4190	2260	3225	3260.67	0.36	0	21581	3338	3281	3193	3136	3048	3310	3165	161	965	500	1990	5	1	32110082	1056	-24.01	1.65	12	0.31	-137.00	1999.00	5810	20240220	-43.37	2705	20240805	21.63	5810	-43.37	20240220	2705	21.63	20240805	5810	-43.37	20240220	2705	21.63	20240805	4.06	N	039860	500	160 억		115786	N	N	0	N	00	N
118	20240903	120404	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3275	50	2	1.55	273174285	83870	34.19	3220	3300	3190	4190	2260	3225	3257.15	0.36	0	18504	3338	3281	3193	3136	3048	3310	3165	161	965	500	1990	5	1	32110082	1052	-23.91	1.64	12	0.26	-137.00	1999.00	5810	20240220	-43.63	2705	20240805	21.07	5810	-43.63	20240220	2705	21.07	20240805	5810	-43.63	20240220	2705	21.07	20240805	4.06	N	039860	500	160 억		115786	N	N	0	N	00	N
119	20240903	110403	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3255	30	2	0.93	149979660	46316	18.88	3220	3300	3190	4190	2260	3225	3238.21	0.36	0	9373	3338	3281	3193	3136	3048	3310	3165	161	965	500	1990	5	1	32110082	1045	-23.76	1.63	12	0.14	-137.00	1999.00	5810	20240220	-43.98	2705	20240805	20.33	5810	-43.98	20240220	2705	20.33	20240805	5810	-43.98	20240220	2705	20.33	20240805	4.06	N	039860	500	160 억		115786	N	N	0	N	00	N
120	20240903	100404	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3240	15	2	0.47	106371070	32839	13.39	3220	3300	3190	4190	2260	3225	3239.21	0.36	0	4980	3338	3281	3193	3136	3048	3310	3165	161	965	500	1990	5	1	32110082	1040	-23.65	1.62	12	0.10	-137.00	1999.00	5810	20240220	-44.23	2705	20240805	19.78	5810	-44.23	20240220	2705	19.78	20240805	5810	-44.23	20240220	2705	19.78	20240805	4.06	N	039860	500	160 억		115786	N	N	0	N	00	N
121	20240903	090404	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3225	0	3	0.00	35950910	11148	4.55	3220	3300	3190	4190	2260	3225	3224.87	0.36	0	2324	3338	3281	3193	3136	3048	3310	3165	161	965	500	1990	5	1	32110082	1036	-23.54	1.61	12	0.03	-137.00	1999.00	5810	20240220	-44.49	2705	20240805	19.22	5810	-44.49	20240220	2705	19.22	20240805	5810	-44.49	20240220	2705	19.22	20240805	4.06	N	039860	500	160 억		115786	N	N	0	N	00	N
122	20240902	160401	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3225	5	2	0.16	776393030	244499	195.71	3220	3250	3105	4185	2255	3220	3175.44	0.38	0	-4649	3286	3252	3216	3182	3146	3270	3200	161	965	500	1990	5	1	32110082	1036	-23.54	1.61	12	0.76	-137.00	1999.00	5810	20240220	-44.49	2705	20240805	19.22	5810	-44.49	20240220	2705	19.22	20240805	5810	-44.49	20240220	2705	19.22	20240805	4.23	N	039860	500	160 억		120502	N	N	0	N	00	N
123	20240902	150406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3230	10	2	0.31	728423750	229641	183.82	3220	3250	3105	4185	2255	3220	3172.01	0.38	0	-10308	3286	3252	3216	3182	3146	3270	3200	161	965	500	1990	5	1	32110082	1037	-23.58	1.62	12	0.72	-137.00	1999.00	5810	20240220	-44.41	2705	20240805	19.41	5810	-44.41	20240220	2705	19.41	20240805	5810	-44.41	20240220	2705	19.41	20240805	4.23	N	039860	500	160 억		120502	N	N	0	N	00	N
124	20240902	140407	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3245	25	2	0.78	677306235	213767	171.11	3220	3250	3105	4185	2255	3220	3168.43	0.38	0	-16035	3286	3252	3216	3182	3146	3270	3200	161	965	500	1990	5	1	32110082	1042	-23.69	1.62	12	0.67	-137.00	1999.00	5810	20240220	-44.15	2705	20240805	19.96	5810	-44.15	20240220	2705	19.96	20240805	5810	-44.15	20240220	2705	19.96	20240805	4.23	N	039860	500	160 억		120502	N	N	0	N	00	N
125	20240902	130404	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3230	10	2	0.31	612442975	193703	155.05	3220	3240	3105	4185	2255	3220	3161.76	0.38	0	-12678	3286	3252	3216	3182	3146	3270	3200	161	965	500	1990	5	1	32110082	1037	-23.58	1.62	12	0.60	-137.00	1999.00	5810	20240220	-44.41	2705	20240805	19.41	5810	-44.41	20240220	2705	19.41	20240805	5810	-44.41	20240220	2705	19.41	20240805	4.23	N	039860	500	160 억		120502	N	N	0	N	00	N
126	20240902	120406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	-40	5	-1.24	529000545	167731	134.26	3220	3235	3105	4185	2255	3220	3153.86	0.38	0	-15002	3286	3252	3216	3182	3146	3270	3200	161	965	500	1990	5	1	32110082	1021	-23.21	1.59	12	0.52	-137.00	1999.00	5810	20240220	-45.27	2705	20240805	17.56	5810	-45.27	20240220	2705	17.56	20240805	5810	-45.27	20240220	2705	17.56	20240805	4.23	N	039860	500	160 억		120502	N	N	0	N	00	N
127	20240902	110403	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	-50	5	-1.55	481369435	152697	122.23	3220	3235	3105	4185	2255	3220	3152.45	0.38	0	-15206	3286	3252	3216	3182	3146	3270	3200	161	965	500	1990	5	1	32110082	1018	-23.14	1.59	12	0.48	-137.00	1999.00	5810	20240220	-45.44	2705	20240805	17.19	5810	-45.44	20240220	2705	17.19	20240805	5810	-45.44	20240220	2705	17.19	20240805	4.23	N	039860	500	160 억		120502	N	N	0	N	00	N
128	20240902	100402	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	-90	5	-2.80	439497015	139421	111.60	3220	3235	3105	4185	2255	3220	3152.30	0.38	0	-15671	3286	3252	3216	3182	3146	3270	3200	161	965	500	1990	5	1	32110082	1005	-22.85	1.57	12	0.43	-137.00	1999.00	5810	20240220	-46.13	2705	20240805	15.71	5810	-46.13	20240220	2705	15.71	20240805	5810	-46.13	20240220	2705	15.71	20240805	4.23	N	039860	500	160 억		120502	N	N	0	N	00	N
129	20240902	090359	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3185	-35	5	-1.09	63947750	20031	16.03	3220	3235	3170	4185	2255	3220	3192.44	0.38	0	4742	3286	3252	3216	3182	3146	3270	3200	161	965	500	1990	5	1	32110082	1023	-23.25	1.59	12	0.06	-137.00	1999.00	5810	20240220	-45.18	2705	20240805	17.74	5810	-45.18	20240220	2705	17.74	20240805	5810	-45.18	20240220	2705	17.74	20240805	4.23	N	039860	500	160 억		120502	N	N	0	N	00	N