KissMeData/419540/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	161306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2095	-80	5	-3.68	844534155	398917	96.19	2180	2180	2080	2825	1525	2175	2117.07	1.80	0	36131	2228	2201	2168	2141	2108	2215	2155	23	650	100	1560	5	1	22992511	482	59.86	2.60	12	1.73	35.00	807.00	2635	20230919	-20.49	1656	20240805	26.51	2595	-19.27	20240620	1656	26.51	20240805	2595	-19.27	20240620	1656	26.51	20240805	5.45	N	419540	100	22 억		414300	N	N	0	N	00	N
3	20240930	151324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2095	-80	5	-3.68	827544450	390808	94.24	2180	2180	2080	2825	1525	2175	2117.52	1.80	0	36722	2228	2201	2168	2141	2108	2215	2155	23	650	100	1560	5	1	22992511	482	59.86	2.60	12	1.70	35.00	807.00	2635	20230919	-20.49	1656	20240805	26.51	2595	-19.27	20240620	1656	26.51	20240805	2595	-19.27	20240620	1656	26.51	20240805	5.45	N	419540	100	22 억		414300	N	N	0	N	00	N
4	20240930	141324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	-65	5	-2.99	694539885	327202	78.90	2180	2180	2090	2825	1525	2175	2122.66	1.80	0	35531	2228	2201	2168	2141	2108	2215	2155	23	650	100	1560	5	1	22992511	485	60.29	2.61	12	1.42	35.00	807.00	2635	20230919	-19.92	1656	20240805	27.42	2595	-18.69	20240620	1656	27.42	20240805	2595	-18.69	20240620	1656	27.42	20240805	5.45	N	419540	100	22 억		414300	N	N	0	N	00	N
5	20240930	131316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	-50	5	-2.30	626134345	294664	71.05	2180	2180	2095	2825	1525	2175	2124.91	1.80	0	34295	2228	2201	2168	2141	2108	2215	2155	23	650	100	1560	5	1	22992511	489	60.71	2.63	12	1.28	35.00	807.00	2635	20230919	-19.35	1656	20240805	28.32	2595	-18.11	20240620	1656	28.32	20240805	2595	-18.11	20240620	1656	28.32	20240805	5.45	N	419540	100	22 억		414300	N	N	0	N	00	N
6	20240930	121314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2115	-60	5	-2.76	606483680	285376	68.81	2180	2180	2095	2825	1525	2175	2125.21	1.80	0	32651	2228	2201	2168	2141	2108	2215	2155	23	650	100	1560	5	1	22992511	486	60.43	2.62	12	1.24	35.00	807.00	2635	20230919	-19.73	1656	20240805	27.72	2595	-18.50	20240620	1656	27.72	20240805	2595	-18.50	20240620	1656	27.72	20240805	5.45	N	419540	100	22 억		414300	N	N	0	N	00	N
7	20240930	111310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	-65	5	-2.99	495650895	232712	56.11	2180	2180	2100	2825	1525	2175	2129.89	1.80	0	21049	2228	2201	2168	2141	2108	2215	2155	23	650	100	1560	5	1	22992511	485	60.29	2.61	12	1.01	35.00	807.00	2635	20230919	-19.92	1656	20240805	27.42	2595	-18.69	20240620	1656	27.42	20240805	2595	-18.69	20240620	1656	27.42	20240805	5.45	N	419540	100	22 억		414300	N	N	0	N	00	N
8	20240930	101311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	-55	5	-2.53	347499820	162694	39.23	2180	2180	2115	2825	1525	2175	2135.91	1.80	0	17896	2228	2201	2168	2141	2108	2215	2155	23	650	100	1560	5	1	22992511	487	60.57	2.63	12	0.71	35.00	807.00	2635	20230919	-19.54	1656	20240805	28.02	2595	-18.30	20240620	1656	28.02	20240805	2595	-18.30	20240620	1656	28.02	20240805	5.45	N	419540	100	22 억		414300	N	N	0	N	00	N
9	20240930	091213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2170	-5	5	-0.23	69476730	32085	7.74	2180	2180	2145	2825	1525	2175	2165.40	1.80	0	-2124	2228	2201	2168	2141	2108	2215	2155	23	650	100	1560	5	1	22992511	499	62.00	2.69	12	0.14	35.00	807.00	2635	20230919	-17.65	1656	20240805	31.04	2595	-16.38	20240620	1656	31.04	20240805	2595	-16.38	20240620	1656	31.04	20240805	5.45	N	419540	100	22 억		414300	N	N	0	N	00	N
10	20240927	161312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2175	-5	5	-0.23	886746870	410383	124.44	2170	2195	2135	2830	1530	2180	2160.30	1.68	0	27345	2226	2202	2176	2152	2126	2215	2165	23	650	100	1560	5	1	22992511	500	62.14	2.70	12	1.78	35.00	807.00	2645	20230918	-17.77	1656	20240805	31.34	2595	-16.18	20240620	1656	31.34	20240805	2595	-16.18	20240620	1656	31.34	20240805	5.50	N	419540	100	22 억		386485	N	N	0	N	00	N
11	20240927	151321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	-15	5	-0.69	787927830	364957	110.66	2170	2195	2135	2830	1530	2180	2158.90	1.68	0	35362	2226	2202	2176	2152	2126	2215	2165	23	650	100	1560	5	1	22992511	498	61.86	2.68	12	1.59	35.00	807.00	2645	20230918	-18.15	1656	20240805	30.74	2595	-16.57	20240620	1656	30.74	20240805	2595	-16.57	20240620	1656	30.74	20240805	5.50	N	419540	100	22 억		386485	N	N	0	N	00	N
12	20240927	141331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2170	-10	5	-0.46	574839205	265961	80.65	2170	2195	2135	2830	1530	2180	2161.29	1.68	0	977	2226	2202	2176	2152	2126	2215	2165	23	650	100	1560	5	1	22992511	499	62.00	2.69	12	1.16	35.00	807.00	2645	20230918	-17.96	1656	20240805	31.04	2595	-16.38	20240620	1656	31.04	20240805	2595	-16.38	20240620	1656	31.04	20240805	5.50	N	419540	100	22 억		386485	N	N	0	N	00	N
13	20240927	131315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	-15	5	-0.69	446105540	206896	62.74	2170	2180	2135	2830	1530	2180	2156.06	1.68	0	18393	2226	2202	2176	2152	2126	2215	2165	23	650	100	1560	5	1	22992511	498	61.86	2.68	12	0.90	35.00	807.00	2645	20230918	-18.15	1656	20240805	30.74	2595	-16.57	20240620	1656	30.74	20240805	2595	-16.57	20240620	1656	30.74	20240805	5.50	N	419540	100	22 억		386485	N	N	0	N	00	N
14	20240927	121313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2175	-5	5	-0.23	368699475	171060	51.87	2170	2180	2135	2830	1530	2180	2155.23	1.68	0	3757	2226	2202	2176	2152	2126	2215	2165	23	650	100	1560	5	1	22992511	500	62.14	2.70	12	0.74	35.00	807.00	2645	20230918	-17.77	1656	20240805	31.34	2595	-16.18	20240620	1656	31.34	20240805	2595	-16.18	20240620	1656	31.34	20240805	5.50	N	419540	100	22 억		386485	N	N	0	N	00	N
15	20240927	111314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2155	-25	5	-1.15	326939035	151781	46.02	2170	2180	2135	2830	1530	2180	2153.84	1.68	0	1439	2226	2202	2176	2152	2126	2215	2165	23	650	100	1560	5	1	22992511	495	61.57	2.67	12	0.66	35.00	807.00	2645	20230918	-18.53	1656	20240805	30.13	2595	-16.96	20240620	1656	30.13	20240805	2595	-16.96	20240620	1656	30.13	20240805	5.50	N	419540	100	22 억		386485	N	N	0	N	00	N
16	20240927	101315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2155	-25	5	-1.15	277048795	128524	38.97	2170	2180	2135	2830	1530	2180	2155.42	1.68	0	-114	2226	2202	2176	2152	2126	2215	2165	23	650	100	1560	5	1	22992511	495	61.57	2.67	12	0.56	35.00	807.00	2645	20230918	-18.53	1656	20240805	30.13	2595	-16.96	20240620	1656	30.13	20240805	2595	-16.96	20240620	1656	30.13	20240805	5.50	N	419540	100	22 억		386485	N	N	0	N	00	N
17	20240927	091320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2175	-5	5	-0.23	59905055	27731	8.41	2170	2180	2150	2830	1530	2180	2159.44	1.68	0	-2483	2226	2202	2176	2152	2126	2215	2165	23	650	100	1560	5	1	22992511	500	62.14	2.70	12	0.12	35.00	807.00	2645	20230918	-17.77	1656	20240805	31.34	2595	-16.18	20240620	1656	31.34	20240805	2595	-16.18	20240620	1656	31.34	20240805	5.50	N	419540	100	22 억		386485	N	N	0	N	00	N
18	20240926	161255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2180	15	2	0.69	703384645	323595	45.05	2170	2200	2150	2810	1520	2165	2173.63	1.79	0	-24741	2258	2211	2163	2116	2068	2187	2092	23	645	100	1550	5	1	22992511	501	62.29	2.70	12	1.41	35.00	807.00	2660	20230915	-18.05	1656	20240805	31.64	2595	-15.99	20240620	1656	31.64	20240805	2595	-15.99	20240620	1656	31.64	20240805	5.35	N	419540	100	22 억		411527	N	N	0	N	00	N
19	20240926	151303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2180	15	2	0.69	666537490	306694	42.70	2170	2200	2150	2810	1520	2165	2173.30	1.79	0	-21889	2258	2211	2163	2116	2068	2187	2092	23	645	100	1550	5	1	22992511	501	62.29	2.70	12	1.33	35.00	807.00	2660	20230915	-18.05	1656	20240805	31.64	2595	-15.99	20240620	1656	31.64	20240805	2595	-15.99	20240620	1656	31.64	20240805	5.35	N	419540	100	22 억		411527	N	N	0	N	00	N
20	20240926	141311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2175	10	2	0.46	539589505	248208	34.55	2170	2200	2150	2810	1520	2165	2173.94	1.79	0	-30613	2258	2211	2163	2116	2068	2187	2092	23	645	100	1550	5	1	22992511	500	62.14	2.70	12	1.08	35.00	807.00	2660	20230915	-18.23	1656	20240805	31.34	2595	-16.18	20240620	1656	31.34	20240805	2595	-16.18	20240620	1656	31.34	20240805	5.35	N	419540	100	22 억		411527	N	N	0	N	00	N
21	20240926	131249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	0	3	0.00	453795915	208618	29.04	2170	2200	2150	2810	1520	2165	2175.25	1.79	0	-33002	2258	2211	2163	2116	2068	2187	2092	23	645	100	1550	5	1	22992511	498	61.86	2.68	12	0.91	35.00	807.00	2660	20230915	-18.61	1656	20240805	30.74	2595	-16.57	20240620	1656	30.74	20240805	2595	-16.57	20240620	1656	30.74	20240805	5.35	N	419540	100	22 억		411527	N	N	0	N	00	N
22	20240926	121310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2175	10	2	0.46	388007160	178159	24.80	2170	2200	2160	2810	1520	2165	2177.87	1.79	0	-32405	2258	2211	2163	2116	2068	2187	2092	23	645	100	1550	5	1	22992511	500	62.14	2.70	12	0.77	35.00	807.00	2660	20230915	-18.23	1656	20240805	31.34	2595	-16.18	20240620	1656	31.34	20240805	2595	-16.18	20240620	1656	31.34	20240805	5.35	N	419540	100	22 억		411527	N	N	0	N	00	N
23	20240926	111308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	0	3	0.00	346900520	159197	22.16	2170	2200	2160	2810	1520	2165	2179.06	1.79	0	-29688	2258	2211	2163	2116	2068	2187	2092	23	645	100	1550	5	1	22992511	498	61.86	2.68	12	0.69	35.00	807.00	2660	20230915	-18.61	1656	20240805	30.74	2595	-16.57	20240620	1656	30.74	20240805	2595	-16.57	20240620	1656	30.74	20240805	5.35	N	419540	100	22 억		411527	N	N	0	N	00	N
24	20240926	101311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2175	10	2	0.46	304082415	139512	19.42	2170	2200	2160	2810	1520	2165	2179.61	1.79	0	-28794	2258	2211	2163	2116	2068	2187	2092	23	645	100	1550	5	1	22992511	500	62.14	2.70	12	0.61	35.00	807.00	2660	20230915	-18.23	1656	20240805	31.34	2595	-16.18	20240620	1656	31.34	20240805	2595	-16.18	20240620	1656	31.34	20240805	5.35	N	419540	100	22 억		411527	N	N	0	N	00	N
25	20240926	091307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2195	30	2	1.39	109049300	50171	6.98	2170	2200	2160	2810	1520	2165	2173.55	1.79	0	15307	2258	2211	2163	2116	2068	2187	2092	23	645	100	1550	5	1	22992511	505	62.71	2.72	12	0.22	35.00	807.00	2660	20230915	-17.48	1656	20240805	32.55	2595	-15.41	20240620	1656	32.55	20240805	2595	-15.41	20240620	1656	32.55	20240805	5.35	N	419540	100	22 억		411527	N	N	0	N	00	N
26	20240925	161251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	-40	5	-1.81	1511045990	697426	45.79	2205	2210	2115	2865	1545	2205	2166.09	1.69	0	22200	2375	2290	2200	2115	2025	2332	2157	23	660	100	1580	5	1	22992511	498	61.86	2.68	12	3.03	35.00	807.00	2660	20230915	-18.61	1656	20240805	30.74	2595	-16.57	20240620	1656	30.74	20240805	2595	-16.57	20240620	1656	30.74	20240805	5.36	N	419540	100	22 억		389104	N	N	0	N	00	N
27	20240925	151304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2170	-35	5	-1.59	1347296450	621742	40.82	2205	2210	2115	2865	1545	2205	2166.40	1.69	0	34931	2375	2290	2200	2115	2025	2332	2157	23	660	100	1580	5	1	22992511	499	62.00	2.69	12	2.70	35.00	807.00	2660	20230915	-18.42	1656	20240805	31.04	2595	-16.38	20240620	1656	31.04	20240805	2595	-16.38	20240620	1656	31.04	20240805	5.36	N	419540	100	22 억		389104	N	N	0	N	00	N
28	20240925	141305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2170	-35	5	-1.59	773689800	355236	23.32	2205	2210	2150	2865	1545	2205	2177.24	1.69	0	52545	2375	2290	2200	2115	2025	2332	2157	23	660	100	1580	5	1	22992511	499	62.00	2.69	12	1.55	35.00	807.00	2660	20230915	-18.42	1656	20240805	31.04	2595	-16.38	20240620	1656	31.04	20240805	2595	-16.38	20240620	1656	31.04	20240805	5.36	N	419540	100	22 억		389104	N	N	0	N	00	N
29	20240925	131256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2180	-25	5	-1.13	569838100	260844	17.13	2205	2210	2160	2865	1545	2205	2183.85	1.69	0	24594	2375	2290	2200	2115	2025	2332	2157	23	660	100	1580	5	1	22992511	501	62.29	2.70	12	1.13	35.00	807.00	2660	20230915	-18.05	1656	20240805	31.64	2595	-15.99	20240620	1656	31.64	20240805	2595	-15.99	20240620	1656	31.64	20240805	5.36	N	419540	100	22 억		389104	N	N	0	N	00	N
30	20240925	121304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2185	-20	5	-0.91	506418835	231699	15.21	2205	2210	2160	2865	1545	2205	2184.88	1.69	0	22195	2375	2290	2200	2115	2025	2332	2157	23	660	100	1580	5	1	22992511	502	62.43	2.71	12	1.01	35.00	807.00	2660	20230915	-17.86	1656	20240805	31.94	2595	-15.80	20240620	1656	31.94	20240805	2595	-15.80	20240620	1656	31.94	20240805	5.36	N	419540	100	22 억		389104	N	N	0	N	00	N
31	20240925	111301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2175	-30	5	-1.36	407976825	186392	12.24	2205	2210	2165	2865	1545	2205	2187.97	1.69	0	19524	2375	2290	2200	2115	2025	2332	2157	23	660	100	1580	5	1	22992511	500	62.14	2.70	12	0.81	35.00	807.00	2660	20230915	-18.23	1656	20240805	31.34	2595	-16.18	20240620	1656	31.34	20240805	2595	-16.18	20240620	1656	31.34	20240805	5.36	N	419540	100	22 억		389104	N	N	0	N	00	N
32	20240925	101257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2180	-25	5	-1.13	342777770	156372	10.27	2205	2210	2180	2865	1545	2205	2191.26	1.69	0	17336	2375	2290	2200	2115	2025	2332	2157	23	660	100	1580	5	1	22992511	501	62.29	2.70	12	0.68	35.00	807.00	2660	20230915	-18.05	1656	20240805	31.64	2595	-15.99	20240620	1656	31.64	20240805	2595	-15.99	20240620	1656	31.64	20240805	5.36	N	419540	100	22 억		389104	N	N	0	N	00	N
33	20240925	091310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2195	-10	5	-0.45	158362450	72290	4.75	2205	2210	2180	2865	1545	2205	2188.56	1.69	0	29094	2375	2290	2200	2115	2025	2332	2157	23	660	100	1580	5	1	22992511	505	62.71	2.72	12	0.31	35.00	807.00	2660	20230915	-17.48	1656	20240805	32.55	2595	-15.41	20240620	1656	32.55	20240805	2595	-15.41	20240620	1656	32.55	20240805	5.36	N	419540	100	22 억		389104	N	N	0	N	00	N
34	20240924	161253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2205	60	2	2.80	3281797090	1495009	363.50	2145	2285	2110	2785	1505	2145	2195.18	1.90	0	-42926	2221	2182	2146	2107	2071	2202	2127	23	640	100	1540	5	1	22992511	507	63.00	2.73	12	6.50	35.00	807.00	2865	20230913	-23.04	1656	20240805	33.15	2595	-15.03	20240620	1656	33.15	20240805	2595	-15.03	20240620	1656	33.15	20240805	5.04	N	419540	100	22 억		436293	N	N	0	N	00	N
35	20240924	151255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2200	55	2	2.56	3216513330	1465349	356.29	2145	2285	2110	2785	1505	2145	2195.07	1.90	0	-38373	2221	2182	2146	2107	2071	2202	2127	23	640	100	1540	5	1	22992511	506	62.86	2.73	12	6.37	35.00	807.00	2865	20230913	-23.21	1656	20240805	32.85	2595	-15.22	20240620	1656	32.85	20240805	2595	-15.22	20240620	1656	32.85	20240805	5.04	N	419540	100	22 억		436293	N	N	0	N	00	N
36	20240924	141245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2175	30	2	1.40	3000723205	1366821	332.34	2145	2285	2110	2785	1505	2145	2195.42	1.90	0	-41664	2221	2182	2146	2107	2071	2202	2127	23	640	100	1540	5	1	22992511	500	62.14	2.70	12	5.94	35.00	807.00	2865	20230913	-24.08	1656	20240805	31.34	2595	-16.18	20240620	1656	31.34	20240805	2595	-16.18	20240620	1656	31.34	20240805	5.04	N	419540	100	22 억		436293	N	N	0	N	00	N
37	20240924	131254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2180	35	2	1.63	2710526175	1233777	299.99	2145	2285	2110	2785	1505	2145	2196.95	1.90	0	-38870	2221	2182	2146	2107	2071	2202	2127	23	640	100	1540	5	1	22992511	501	62.29	2.70	12	5.37	35.00	807.00	2865	20230913	-23.91	1656	20240805	31.64	2595	-15.99	20240620	1656	31.64	20240805	2595	-15.99	20240620	1656	31.64	20240805	5.04	N	419540	100	22 억		436293	N	N	0	N	00	N
38	20240924	121249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2130	-15	5	-0.70	451960575	212415	51.65	2145	2165	2110	2785	1505	2145	2127.68	1.90	0	29181	2221	2182	2146	2107	2071	2202	2127	23	640	100	1540	5	1	22992511	490	60.86	2.64	12	0.92	35.00	807.00	2865	20230913	-25.65	1656	20240805	28.62	2595	-17.92	20240620	1656	28.62	20240805	2595	-17.92	20240620	1656	28.62	20240805	5.04	N	419540	100	22 억		436293	N	N	0	N	00	N
39	20240924	111256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	-5	5	-0.23	298233190	139866	34.01	2145	2165	2115	2785	1505	2145	2132.23	1.90	0	18040	2221	2182	2146	2107	2071	2202	2127	23	640	100	1540	5	1	22992511	492	61.14	2.65	12	0.61	35.00	807.00	2865	20230913	-25.31	1656	20240805	29.23	2595	-17.53	20240620	1656	29.23	20240805	2595	-17.53	20240620	1656	29.23	20240805	5.04	N	419540	100	22 억		436293	N	N	0	N	00	N
40	20240924	101254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2130	-15	5	-0.70	147509100	68975	16.77	2145	2165	2125	2785	1505	2145	2138.54	1.90	0	-5844	2221	2182	2146	2107	2071	2202	2127	23	640	100	1540	5	1	22992511	490	60.86	2.64	12	0.30	35.00	807.00	2865	20230913	-25.65	1656	20240805	28.62	2595	-17.92	20240620	1656	28.62	20240805	2595	-17.92	20240620	1656	28.62	20240805	5.04	N	419540	100	22 억		436293	N	N	0	N	00	N
41	20240924	091257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2155	10	2	0.47	58900805	27451	6.67	2145	2165	2135	2785	1505	2145	2145.68	1.90	0	-4166	2221	2182	2146	2107	2071	2202	2127	23	640	100	1540	5	1	22992511	495	61.57	2.67	12	0.12	35.00	807.00	2865	20230913	-24.78	1656	20240805	30.13	2595	-16.96	20240620	1656	30.13	20240805	2595	-16.96	20240620	1656	30.13	20240805	5.04	N	419540	100	22 억		436293	N	N	0	N	00	N
42	20240923	161247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2145	-35	5	-1.61	863905580	401718	11.54	2135	2185	2110	2830	1530	2180	2150.68	1.64	0	58703	2486	2332	2251	2097	2016	2292	2057	23	650	100	1560	5	1	22992511	493	61.29	2.66	12	1.75	35.00	807.00	2865	20230913	-25.13	1656	20240805	29.53	2595	-17.34	20240620	1656	29.53	20240805	2595	-17.34	20240620	1656	29.53	20240805	4.76	N	419540	100	22 억		378098	N	N	0	N	00	N
43	20240923	151253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	-40	5	-1.83	777045270	361110	10.38	2135	2185	2110	2830	1530	2180	2151.82	1.64	0	65598	2486	2332	2251	2097	2016	2292	2057	23	650	100	1560	5	1	22992511	492	61.14	2.65	12	1.57	35.00	807.00	2865	20230913	-25.31	1656	20240805	29.23	2595	-17.53	20240620	1656	29.23	20240805	2595	-17.53	20240620	1656	29.23	20240805	4.76	N	419540	100	22 억		378098	N	N	0	N	00	N
44	20240923	141259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	-30	5	-1.38	688402170	319713	9.19	2135	2185	2110	2830	1530	2180	2153.19	1.64	0	67598	2486	2332	2251	2097	2016	2292	2057	23	650	100	1560	5	1	22992511	494	61.43	2.66	12	1.39	35.00	807.00	2865	20230913	-24.96	1656	20240805	29.83	2595	-17.15	20240620	1656	29.83	20240805	2595	-17.15	20240620	1656	29.83	20240805	4.76	N	419540	100	22 억		378098	N	N	0	N	00	N
45	20240923	131254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2160	-20	5	-0.92	629207255	292226	8.40	2135	2185	2110	2830	1530	2180	2153.15	1.64	0	64812	2486	2332	2251	2097	2016	2292	2057	23	650	100	1560	5	1	22992511	497	61.71	2.68	12	1.27	35.00	807.00	2865	20230913	-24.61	1656	20240805	30.43	2595	-16.76	20240620	1656	30.43	20240805	2595	-16.76	20240620	1656	30.43	20240805	4.76	N	419540	100	22 억		378098	N	N	0	N	00	N
46	20240923	121255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2160	-20	5	-0.92	579764015	269312	7.74	2135	2185	2110	2830	1530	2180	2152.76	1.64	0	60979	2486	2332	2251	2097	2016	2292	2057	23	650	100	1560	5	1	22992511	497	61.71	2.68	12	1.17	35.00	807.00	2865	20230913	-24.61	1656	20240805	30.43	2595	-16.76	20240620	1656	30.43	20240805	2595	-16.76	20240620	1656	30.43	20240805	4.76	N	419540	100	22 억		378098	N	N	0	N	00	N
47	20240923	111253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	-30	5	-1.38	517304195	240231	6.90	2135	2185	2110	2830	1530	2180	2153.36	1.64	0	59149	2486	2332	2251	2097	2016	2292	2057	23	650	100	1560	5	1	22992511	494	61.43	2.66	12	1.04	35.00	807.00	2865	20230913	-24.96	1656	20240805	29.83	2595	-17.15	20240620	1656	29.83	20240805	2595	-17.15	20240620	1656	29.83	20240805	4.76	N	419540	100	22 억		378098	N	N	0	N	00	N
48	20240923	101252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2155	-25	5	-1.15	419079285	194525	5.59	2135	2185	2110	2830	1530	2180	2154.37	1.64	0	53111	2486	2332	2251	2097	2016	2292	2057	23	650	100	1560	5	1	22992511	495	61.57	2.67	12	0.85	35.00	807.00	2865	20230913	-24.78	1656	20240805	30.13	2595	-16.96	20240620	1656	30.13	20240805	2595	-16.96	20240620	1656	30.13	20240805	4.76	N	419540	100	22 억		378098	N	N	0	N	00	N
49	20240923	091253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	-15	5	-0.69	227943210	105964	3.05	2135	2185	2110	2830	1530	2180	2151.14	1.64	0	18368	2486	2332	2251	2097	2016	2292	2057	23	650	100	1560	5	1	22992511	498	61.86	2.68	12	0.46	35.00	807.00	2865	20230913	-24.43	1656	20240805	30.74	2595	-16.57	20240620	1656	30.74	20240805	2595	-16.57	20240620	1656	30.74	20240805	4.76	N	419540	100	22 억		378098	N	N	0	N	00	N
50	20240913	161148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	-25	5	-1.19	1005353500	482378	59.88	2130	2140	2055	2735	1475	2105	2084.17	1.49	0	33636	2248	2176	2078	2006	1908	2212	2042	23	630	100	1510	5	1	22992511	478	59.43	2.58	12	2.10	35.00	807.00	2865	20230913	-27.40	1656	20240805	25.60	2595	-19.85	20240620	1656	25.60	20240805	2865	-27.40	20230913	1656	25.60	20240805	5.02	N	419540	100	22 억		343320	N	N	0	N	00	N
51	20240913	151159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2070	-35	5	-1.66	872361255	418308	51.92	2130	2140	2055	2735	1475	2105	2085.45	1.49	0	35015	2248	2176	2078	2006	1908	2212	2042	23	630	100	1510	5	1	22992511	476	59.14	2.57	12	1.82	35.00	807.00	2865	20230913	-27.75	1656	20240805	25.00	2595	-20.23	20240620	1656	25.00	20240805	2865	-27.75	20230913	1656	25.00	20240805	5.02	N	419540	100	22 억		343320	N	N	0	N	00	N
52	20240913	141159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2090	-15	5	-0.71	528481520	252417	31.33	2130	2140	2055	2735	1475	2105	2093.68	1.49	0	-5571	2248	2176	2078	2006	1908	2212	2042	23	630	100	1510	5	1	22992511	481	59.71	2.59	12	1.10	35.00	807.00	2865	20230913	-27.05	1656	20240805	26.21	2595	-19.46	20240620	1656	26.21	20240805	2865	-27.05	20230913	1656	26.21	20240805	5.02	N	419540	100	22 억		343320	N	N	0	N	00	N
53	20240913	131154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	-25	5	-1.19	400726795	191685	23.79	2130	2140	2055	2735	1475	2105	2090.55	1.49	0	-4842	2248	2176	2078	2006	1908	2212	2042	23	630	100	1510	5	1	22992511	478	59.43	2.58	12	0.83	35.00	807.00	2865	20230913	-27.40	1656	20240805	25.60	2595	-19.85	20240620	1656	25.60	20240805	2865	-27.40	20230913	1656	25.60	20240805	5.02	N	419540	100	22 억		343320	N	N	0	N	00	N
54	20240913	121156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2075	-30	5	-1.43	344510175	164477	20.42	2130	2140	2060	2735	1475	2105	2094.58	1.49	0	1819	2248	2176	2078	2006	1908	2212	2042	23	630	100	1510	5	1	22992511	477	59.29	2.57	12	0.72	35.00	807.00	2865	20230913	-27.57	1656	20240805	25.30	2595	-20.04	20240620	1656	25.30	20240805	2865	-27.57	20230913	1656	25.30	20240805	5.02	N	419540	100	22 억		343320	N	N	0	N	00	N
55	20240913	111159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2085	-20	5	-0.95	266320620	126741	15.73	2130	2140	2075	2735	1475	2105	2101.30	1.49	0	1207	2248	2176	2078	2006	1908	2212	2042	23	630	100	1510	5	1	22992511	479	59.57	2.58	12	0.55	35.00	807.00	2865	20230913	-27.23	1656	20240805	25.91	2595	-19.65	20240620	1656	25.91	20240805	2865	-27.23	20230913	1656	25.91	20240805	5.02	N	419540	100	22 억		343320	N	N	0	N	00	N
56	20240913	101200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	-5	5	-0.24	209025140	99280	12.32	2130	2140	2075	2735	1475	2105	2105.41	1.49	0	-4707	2248	2176	2078	2006	1908	2212	2042	23	630	100	1510	5	1	22992511	483	60.00	2.60	12	0.43	35.00	807.00	2865	20230913	-26.70	1656	20240805	26.81	2595	-19.08	20240620	1656	26.81	20240805	2865	-26.70	20230913	1656	26.81	20240805	5.02	N	419540	100	22 억		343320	N	N	0	N	00	N
57	20240913	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2115	10	2	0.48	68446330	32158	3.99	2130	2140	2105	2735	1475	2105	2128.44	1.49	0	-7275	2248	2176	2078	2006	1908	2212	2042	23	630	100	1510	5	1	22992511	486	60.43	2.62	12	0.14	35.00	807.00	2865	20230913	-26.18	1656	20240805	27.72	2595	-18.50	20240620	1656	27.72	20240805	2865	-26.18	20230913	1656	27.72	20240805	5.02	N	419540	100	22 억		343320	N	N	0	N	00	N
58	20240912	161138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2105	127	2	6.42	1634243443	783430	299.40	1980	2150	1980	2570	1385	1978	2085.99	1.09	0	95261	2058	2017	1989	1948	1920	2038	1969	23	592	100	1420	5	1	22992511	484	60.14	2.61	12	3.41	35.00	807.00	2920	20230906	-27.91	1656	20240805	27.11	2595	-18.88	20240620	1656	27.11	20240805	2865	-26.53	20230913	1656	27.11	20240805	5.32	N	419540	100	22 억		249744	N	N	0	N	00	N
59	20240912	151154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2095	117	2	5.92	1547537358	742124	283.62	1980	2150	1980	2570	1385	1978	2085.28	1.09	0	88827	2058	2017	1989	1948	1920	2038	1969	23	592	100	1420	5	1	22992511	482	59.86	2.60	12	3.23	35.00	807.00	2920	20230906	-28.25	1656	20240805	26.51	2595	-19.27	20240620	1656	26.51	20240805	2865	-26.88	20230913	1656	26.51	20240805	5.32	N	419540	100	22 억		249744	N	N	0	N	00	N
60	20240912	141200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2105	127	2	6.42	1440875833	691192	264.15	1980	2150	1980	2570	1385	1978	2084.63	1.09	0	72833	2058	2017	1989	1948	1920	2038	1969	23	592	100	1420	5	1	22992511	484	60.14	2.61	12	3.01	35.00	807.00	2920	20230906	-27.91	1656	20240805	27.11	2595	-18.88	20240620	1656	27.11	20240805	2865	-26.53	20230913	1656	27.11	20240805	5.32	N	419540	100	22 억		249744	N	N	0	N	00	N
61	20240912	131148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	147	2	7.43	1382241508	663276	253.48	1980	2150	1980	2570	1385	1978	2083.96	1.09	0	64316	2058	2017	1989	1948	1920	2038	1969	23	592	100	1420	5	1	22992511	489	60.71	2.63	12	2.88	35.00	807.00	2920	20230906	-27.23	1656	20240805	28.32	2595	-18.11	20240620	1656	28.32	20240805	2865	-25.83	20230913	1656	28.32	20240805	5.32	N	419540	100	22 억		249744	N	N	0	N	00	N
62	20240912	121147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	122	2	6.17	1272424278	611375	233.65	1980	2150	1980	2570	1385	1978	2081.25	1.09	0	45319	2058	2017	1989	1948	1920	2038	1969	23	592	100	1420	5	1	22992511	483	60.00	2.60	12	2.66	35.00	807.00	2920	20230906	-28.08	1656	20240805	26.81	2595	-19.08	20240620	1656	26.81	20240805	2865	-26.70	20230913	1656	26.81	20240805	5.32	N	419540	100	22 억		249744	N	N	0	N	00	N
63	20240912	111146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2130	152	2	7.68	1109183268	533832	204.02	1980	2150	1980	2570	1385	1978	2077.78	1.09	0	21918	2058	2017	1989	1948	1920	2038	1969	23	592	100	1420	5	1	22992511	490	60.86	2.64	12	2.32	35.00	807.00	2920	20230906	-27.05	1656	20240805	28.62	2595	-17.92	20240620	1656	28.62	20240805	2865	-25.65	20230913	1656	28.62	20240805	5.32	N	419540	100	22 억		249744	N	N	0	N	00	N
64	20240912	101149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	77	2	3.89	418353893	205311	78.46	1980	2070	1980	2570	1385	1978	2037.66	1.09	0	18414	2058	2017	1989	1948	1920	2038	1969	23	592	100	1420	5	1	22992511	472	58.71	2.55	12	0.89	35.00	807.00	2920	20230906	-29.62	1656	20240805	24.09	2595	-20.81	20240620	1656	24.09	20240805	2865	-28.27	20230913	1656	24.09	20240805	5.32	N	419540	100	22 억		249744	N	N	0	N	00	N
65	20240912	091150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2010	32	2	1.62	14854893	7451	2.85	1980	2010	1980	2570	1385	1978	1993.68	1.09	0	3535	2058	2017	1989	1948	1920	2038	1969	23	592	100	1420	5	1	22992511	462	57.43	2.49	12	0.03	35.00	807.00	2920	20230906	-31.16	1656	20240805	21.38	2595	-22.54	20240620	1656	21.38	20240805	2865	-29.84	20230913	1656	21.38	20240805	5.32	N	419540	100	22 억		249744	N	N	0	N	00	N
66	20240911	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1978	-12	5	-0.60	514297977	259361	59.36	1973	2030	1961	2585	1393	1990	1982.94	1.02	0	16046	2081	2035	1999	1953	1917	2017	1935	23	595	100	1430	1	1	22992511	455	56.51	2.45	12	1.13	35.00	807.00	2920	20230906	-32.26	1656	20240805	19.44	2595	-23.78	20240620	1656	19.44	20240805	2865	-30.96	20230913	1656	19.44	20240805	5.10	N	419540	100	22 억		233698	N	N	0	N	00	N
67	20240911	151131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1973	-17	5	-0.85	478609528	241249	55.21	1973	2030	1961	2585	1393	1990	1983.88	1.02	0	17636	2081	2035	1999	1953	1917	2017	1935	23	595	100	1430	1	1	22992511	454	56.37	2.44	12	1.05	35.00	807.00	2920	20230906	-32.43	1656	20240805	19.14	2595	-23.97	20240620	1656	19.14	20240805	2865	-31.13	20230913	1656	19.14	20240805	5.10	N	419540	100	22 억		233698	N	N	0	N	00	N
68	20240911	141135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1973	-17	5	-0.85	425232687	214230	49.03	1973	2030	1961	2585	1393	1990	1984.93	1.02	0	22830	2081	2035	1999	1953	1917	2017	1935	23	595	100	1430	1	1	22992511	454	56.37	2.44	12	0.93	35.00	807.00	2920	20230906	-32.43	1656	20240805	19.14	2595	-23.97	20240620	1656	19.14	20240805	2865	-31.13	20230913	1656	19.14	20240805	5.10	N	419540	100	22 억		233698	N	N	0	N	00	N
69	20240911	131129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1974	-16	5	-0.80	395268646	199027	45.55	1973	2030	1961	2585	1393	1990	1986.00	1.02	0	25938	2081	2035	1999	1953	1917	2017	1935	23	595	100	1430	1	1	22992511	454	56.40	2.45	12	0.87	35.00	807.00	2920	20230906	-32.40	1656	20240805	19.20	2595	-23.93	20240620	1656	19.20	20240805	2865	-31.10	20230913	1656	19.20	20240805	5.10	N	419540	100	22 억		233698	N	N	0	N	00	N
70	20240911	121134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1982	-8	5	-0.40	326639601	164219	37.58	1973	2030	1961	2585	1393	1990	1989.05	1.02	0	23777	2081	2035	1999	1953	1917	2017	1935	23	595	100	1430	1	1	22992511	456	56.63	2.46	12	0.71	35.00	807.00	2920	20230906	-32.12	1656	20240805	19.69	2595	-23.62	20240620	1656	19.69	20240805	2865	-30.82	20230913	1656	19.69	20240805	5.10	N	419540	100	22 억		233698	N	N	0	N	00	N
71	20240911	111124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1983	-7	5	-0.35	284476534	142902	32.71	1973	2030	1961	2585	1393	1990	1990.71	1.02	0	24693	2081	2035	1999	1953	1917	2017	1935	23	595	100	1430	1	1	22992511	456	56.66	2.46	12	0.62	35.00	807.00	2920	20230906	-32.09	1656	20240805	19.75	2595	-23.58	20240620	1656	19.75	20240805	2865	-30.79	20230913	1656	19.75	20240805	5.10	N	419540	100	22 억		233698	N	N	0	N	00	N
72	20240911	101117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2000	10	2	0.50	208002705	104328	23.88	1973	2030	1961	2585	1393	1990	1993.74	1.02	0	29478	2081	2035	1999	1953	1917	2017	1935	23	595	100	1430	5	1	22992511	460	57.14	2.48	12	0.45	35.00	807.00	2920	20230906	-31.51	1656	20240805	20.77	2595	-22.93	20240620	1656	20.77	20240805	2865	-30.19	20230913	1656	20.77	20240805	5.10	N	419540	100	22 억		233698	N	N	0	N	00	N
73	20240911	091137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2010	20	2	1.01	65999017	33096	7.57	1973	2010	1973	2585	1393	1990	1994.18	1.02	0	25616	2081	2035	1999	1953	1917	2017	1935	23	595	100	1430	5	1	22992511	462	57.43	2.49	12	0.14	35.00	807.00	2920	20230906	-31.16	1656	20240805	21.38	2595	-22.54	20240620	1656	21.38	20240805	2865	-29.84	20230913	1656	21.38	20240805	5.10	N	419540	100	22 억		233698	N	N	0	N	00	N
74	20240910	161121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1990	-25	5	-1.24	849455850	426771	61.10	2000	2045	1963	2615	1415	2015	1990.44	1.15	0	-32571	2148	2081	1998	1931	1848	2115	1965	23	600	100	1450	1	1	22992511	458	56.86	2.47	12	1.86	35.00	807.00	2975	20230904	-33.11	1656	20240805	20.17	2595	-23.31	20240620	1656	20.17	20240805	2865	-30.54	20230913	1656	20.17	20240805	5.22	N	419540	100	22 억		265354	N	N	0	N	00	N
75	20240910	151135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1985	-30	5	-1.49	787645812	395696	56.65	2000	2045	1963	2615	1415	2015	1990.53	1.15	0	-26409	2148	2081	1998	1931	1848	2115	1965	23	600	100	1450	1	1	22992511	456	56.71	2.46	12	1.72	35.00	807.00	2975	20230904	-33.28	1656	20240805	19.87	2595	-23.51	20240620	1656	19.87	20240805	2865	-30.72	20230913	1656	19.87	20240805	5.22	N	419540	100	22 억		265354	N	N	0	N	00	N
76	20240910	141125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2015	0	3	0.00	691189691	347026	49.68	2000	2045	1963	2615	1415	2015	1991.75	1.15	0	-26970	2148	2081	1998	1931	1848	2115	1965	23	600	100	1450	5	1	22992511	463	57.57	2.50	12	1.51	35.00	807.00	2975	20230904	-32.27	1656	20240805	21.68	2595	-22.35	20240620	1656	21.68	20240805	2865	-29.67	20230913	1656	21.68	20240805	5.22	N	419540	100	22 억		265354	N	N	0	N	00	N
77	20240910	131128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1975	-40	5	-1.99	544049617	272737	39.05	2000	2045	1969	2615	1415	2015	1994.77	1.15	0	-17210	2148	2081	1998	1931	1848	2115	1965	23	600	100	1450	1	1	22992511	454	56.43	2.45	12	1.19	35.00	807.00	2975	20230904	-33.61	1656	20240805	19.26	2595	-23.89	20240620	1656	19.26	20240805	2865	-31.06	20230913	1656	19.26	20240805	5.22	N	419540	100	22 억		265354	N	N	0	N	00	N
78	20240910	121125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1985	-30	5	-1.49	423745722	211822	30.32	2000	2045	1976	2615	1415	2015	2000.48	1.15	0	-14521	2148	2081	1998	1931	1848	2115	1965	23	600	100	1450	1	1	22992511	456	56.71	2.46	12	0.92	35.00	807.00	2975	20230904	-33.28	1656	20240805	19.87	2595	-23.51	20240620	1656	19.87	20240805	2865	-30.72	20230913	1656	19.87	20240805	5.22	N	419540	100	22 억		265354	N	N	0	N	00	N
79	20240910	111122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1998	-17	5	-0.84	370230221	184841	26.46	2000	2045	1983	2615	1415	2015	2002.96	1.15	0	-21	2148	2081	1998	1931	1848	2115	1965	23	600	100	1450	1	1	22992511	459	57.09	2.48	12	0.80	35.00	807.00	2975	20230904	-32.84	1656	20240805	20.65	2595	-23.01	20240620	1656	20.65	20240805	2865	-30.26	20230913	1656	20.65	20240805	5.22	N	419540	100	22 억		265354	N	N	0	N	00	N
80	20240910	101127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2025	10	2	0.50	245137858	122275	17.51	2000	2045	1987	2615	1415	2015	2004.80	1.15	0	-2307	2148	2081	1998	1931	1848	2115	1965	23	600	100	1450	5	1	22992511	466	57.86	2.51	12	0.53	35.00	807.00	2975	20230904	-31.93	1656	20240805	22.28	2595	-21.97	20240620	1656	22.28	20240805	2865	-29.32	20230913	1656	22.28	20240805	5.22	N	419540	100	22 억		265354	N	N	0	N	00	N
81	20240910	091123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2010	-5	5	-0.25	68734879	34101	4.88	2000	2030	1999	2615	1415	2015	2015.63	1.15	0	-1956	2148	2081	1998	1931	1848	2115	1965	23	600	100	1450	5	1	22992511	462	57.43	2.49	12	0.15	35.00	807.00	2975	20230904	-32.44	1656	20240805	21.38	2595	-22.54	20240620	1656	21.38	20240805	2865	-29.84	20230913	1656	21.38	20240805	5.22	N	419540	100	22 억		265354	N	N	0	N	00	N
82	20240909	161101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2015	10	2	0.50	1357291207	690072	83.94	1949	2065	1915	2605	1405	2005	1966.85	1.14	0	-1333	2255	2129	2064	1938	1873	2097	1906	23	600	100	1440	5	1	22992511	463	57.57	2.50	12	3.00	35.00	807.00	2975	20230904	-32.27	1656	20240805	21.68	2595	-22.35	20240620	1656	21.68	20240805	2865	-29.67	20230913	1656	21.68	20240805	5.64	N	419540	100	22 억		262841	N	N	0	N	00	N
83	20240909	151115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2005	0	3	0.00	1335314422	679156	82.61	1949	2065	1915	2605	1405	2005	1966.14	1.14	0	545	2255	2129	2064	1938	1873	2097	1906	23	600	100	1440	5	1	22992511	461	57.29	2.48	12	2.95	35.00	807.00	2975	20230904	-32.61	1656	20240805	21.07	2595	-22.74	20240620	1656	21.07	20240805	2865	-30.02	20230913	1656	21.07	20240805	5.64	N	419540	100	22 억		262841	N	N	0	N	00	N
84	20240909	141114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2005	0	3	0.00	1215921037	619762	75.38	1949	2065	1915	2605	1405	2005	1961.92	1.14	0	-19360	2255	2129	2064	1938	1873	2097	1906	23	600	100	1440	5	1	22992511	461	57.29	2.48	12	2.70	35.00	807.00	2975	20230904	-32.61	1656	20240805	21.07	2595	-22.74	20240620	1656	21.07	20240805	2865	-30.02	20230913	1656	21.07	20240805	5.64	N	419540	100	22 억		262841	N	N	0	N	00	N
85	20240909	131112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1999	-6	5	-0.30	1124118746	573943	69.81	1949	2065	1915	2605	1405	2005	1958.59	1.14	0	-43782	2255	2129	2064	1938	1873	2097	1906	23	600	100	1440	1	1	22992511	460	57.11	2.48	12	2.50	35.00	807.00	2975	20230904	-32.81	1656	20240805	20.71	2595	-22.97	20240620	1656	20.71	20240805	2865	-30.23	20230913	1656	20.71	20240805	5.64	N	419540	100	22 억		262841	N	N	0	N	00	N
86	20240909	121107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1955	-50	5	-2.49	744527601	383684	46.67	1949	1970	1915	2605	1405	2005	1940.47	1.14	0	-81567	2255	2129	2064	1938	1873	2097	1906	23	600	100	1440	1	1	22992511	450	55.86	2.42	12	1.67	35.00	807.00	2975	20230904	-34.29	1656	20240805	18.06	2595	-24.66	20240620	1656	18.06	20240805	2865	-31.76	20230913	1656	18.06	20240805	5.64	N	419540	100	22 억		262841	N	N	0	N	00	N
87	20240909	111108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1949	-56	5	-2.79	683068802	352218	42.84	1949	1970	1915	2605	1405	2005	1939.34	1.14	0	-86593	2255	2129	2064	1938	1873	2097	1906	23	600	100	1440	1	1	22992511	448	55.69	2.42	12	1.53	35.00	807.00	2975	20230904	-34.49	1656	20240805	17.69	2595	-24.89	20240620	1656	17.69	20240805	2865	-31.97	20230913	1656	17.69	20240805	5.64	N	419540	100	22 억		262841	N	N	0	N	00	N
88	20240909	101110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1930	-75	5	-3.74	451115624	232042	28.22	1949	1970	1922	2605	1405	2005	1944.11	1.14	0	-53364	2255	2129	2064	1938	1873	2097	1906	23	600	100	1440	1	1	22992511	444	55.14	2.39	12	1.01	35.00	807.00	2975	20230904	-35.13	1656	20240805	16.55	2595	-25.63	20240620	1656	16.55	20240805	2865	-32.64	20230913	1656	16.55	20240805	5.64	N	419540	100	22 억		262841	N	N	0	N	00	N
89	20240909	091103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1957	-48	5	-2.39	133105419	68427	8.32	1949	1969	1934	2605	1405	2005	1945.22	1.14	0	14660	2255	2129	2064	1938	1873	2097	1906	23	600	100	1440	1	1	22992511	450	55.91	2.43	12	0.30	35.00	807.00	2975	20230904	-34.22	1656	20240805	18.18	2595	-24.59	20240620	1656	18.18	20240805	2865	-31.69	20230913	1656	18.18	20240805	5.64	N	419540	100	22 억		262841	N	N	0	N	00	N
90	20240906	161049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2005	-150	5	-6.96	1619416299	790829	66.20	2180	2190	1999	2800	1510	2155	2047.92	1.60	0	-106420	2305	2230	2130	2055	1955	2180	2005	23	645	100	1550	5	1	22992511	461	57.29	2.48	12	3.44	35.00	807.00	2975	20230904	-32.61	1656	20240805	21.07	2595	-22.74	20240620	1656	21.07	20240805	2920	-31.34	20230906	1656	21.07	20240805	5.69	N	419540	100	22 억		368271	N	N	0	N	00	N
91	20240906	151107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2040	-115	5	-5.34	1451631360	707215	59.20	2180	2190	2000	2800	1510	2155	2052.60	1.60	0	-103777	2305	2230	2130	2055	1955	2180	2005	23	645	100	1550	5	1	22992511	469	58.29	2.53	12	3.08	35.00	807.00	2975	20230904	-31.43	1656	20240805	23.19	2595	-21.39	20240620	1656	23.19	20240805	2920	-30.14	20230906	1656	23.19	20240805	5.69	N	419540	100	22 억		368271	N	N	0	N	00	N
92	20240906	141116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2010	-145	5	-6.73	1311677035	638002	53.41	2180	2190	2000	2800	1510	2155	2055.91	1.60	0	-97936	2305	2230	2130	2055	1955	2180	2005	23	645	100	1550	5	1	22992511	462	57.43	2.49	12	2.77	35.00	807.00	2975	20230904	-32.44	1656	20240805	21.38	2595	-22.54	20240620	1656	21.38	20240805	2920	-31.16	20230906	1656	21.38	20240805	5.69	N	419540	100	22 억		368271	N	N	0	N	00	N
93	20240906	131109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2050	-105	5	-4.87	1089086045	527349	44.15	2180	2190	2010	2800	1510	2155	2065.21	1.60	0	-89053	2305	2230	2130	2055	1955	2180	2005	23	645	100	1550	5	1	22992511	471	58.57	2.54	12	2.29	35.00	807.00	2975	20230904	-31.09	1656	20240805	23.79	2595	-21.00	20240620	1656	23.79	20240805	2920	-29.79	20230906	1656	23.79	20240805	5.69	N	419540	100	22 억		368271	N	N	0	N	00	N
94	20240906	121109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2035	-120	5	-5.57	972281765	469660	39.32	2180	2190	2010	2800	1510	2155	2070.18	1.60	0	-79366	2305	2230	2130	2055	1955	2180	2005	23	645	100	1550	5	1	22992511	468	58.14	2.52	12	2.04	35.00	807.00	2975	20230904	-31.60	1656	20240805	22.89	2595	-21.58	20240620	1656	22.89	20240805	2920	-30.31	20230906	1656	22.89	20240805	5.69	N	419540	100	22 억		368271	N	N	0	N	00	N
95	20240906	111109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2060	-95	5	-4.41	675703370	323589	27.09	2180	2190	2020	2800	1510	2155	2088.15	1.60	0	-46331	2305	2230	2130	2055	1955	2180	2005	23	645	100	1550	5	1	22992511	474	58.86	2.55	12	1.41	35.00	807.00	2975	20230904	-30.76	1656	20240805	24.40	2595	-20.62	20240620	1656	24.40	20240805	2920	-29.45	20230906	1656	24.40	20240805	5.69	N	419540	100	22 억		368271	N	N	0	N	00	N
96	20240906	101104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	-100	5	-4.64	558838330	266741	22.33	2180	2190	2020	2800	1510	2155	2095.06	1.60	0	-30167	2305	2230	2130	2055	1955	2180	2005	23	645	100	1550	5	1	22992511	472	58.71	2.55	12	1.16	35.00	807.00	2975	20230904	-30.92	1656	20240805	24.09	2595	-20.81	20240620	1656	24.09	20240805	2920	-29.62	20230906	1656	24.09	20240805	5.69	N	419540	100	22 억		368271	N	N	0	N	00	N
97	20240906	091108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	-15	5	-0.70	141670775	65592	5.49	2180	2190	2120	2800	1510	2155	2159.88	1.60	0	-8605	2305	2230	2130	2055	1955	2180	2005	23	645	100	1550	5	1	22992511	492	61.14	2.65	12	0.29	35.00	807.00	2975	20230904	-28.07	1656	20240805	29.23	2595	-17.53	20240620	1656	29.23	20240805	2920	-26.71	20230906	1656	29.23	20240805	5.69	N	419540	100	22 억		368271	N	N	0	N	00	N
98	20240905	161046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2155	-40	5	-1.82	2409642735	1137565	132.05	2175	2205	2030	2850	1540	2195	2118.05	1.53	0	15678	2281	2237	2181	2137	2081	2260	2160	23	655	100	1580	5	1	22992511	495	61.57	2.67	12	4.95	35.00	807.00	2975	20230904	-27.56	1656	20240805	30.13	2595	-16.96	20240620	1656	30.13	20240805	2920	-26.20	20230906	1656	30.13	20240805	5.51	N	419540	100	22 억		352515	N	N	0	N	00	N
99	20240905	151107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2155	-40	5	-1.82	2273300100	1074316	124.71	2175	2205	2030	2850	1540	2195	2116.00	1.53	0	30817	2281	2237	2181	2137	2081	2260	2160	23	655	100	1580	5	1	22992511	495	61.57	2.67	12	4.67	35.00	807.00	2975	20230904	-27.56	1656	20240805	30.13	2595	-16.96	20240620	1656	30.13	20240805	2920	-26.20	20230906	1656	30.13	20240805	5.51	N	419540	100	22 억		352515	N	N	0	N	00	N
100	20240905	141101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2075	-120	5	-5.47	1966054900	928939	107.83	2175	2205	2030	2850	1540	2195	2116.41	1.53	0	17552	2281	2237	2181	2137	2081	2260	2160	23	655	100	1580	5	1	22992511	477	59.29	2.57	12	4.04	35.00	807.00	2975	20230904	-30.25	1656	20240805	25.30	2595	-20.04	20240620	1656	25.30	20240805	2920	-28.94	20230906	1656	25.30	20240805	5.51	N	419540	100	22 억		352515	N	N	0	N	00	N
101	20240905	131100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2070	-125	5	-5.69	1719316270	809898	94.02	2175	2205	2030	2850	1540	2195	2122.83	1.53	0	31146	2281	2237	2181	2137	2081	2260	2160	23	655	100	1580	5	1	22992511	476	59.14	2.57	12	3.52	35.00	807.00	2975	20230904	-30.42	1656	20240805	25.00	2595	-20.23	20240620	1656	25.00	20240805	2920	-29.11	20230906	1656	25.00	20240805	5.51	N	419540	100	22 억		352515	N	N	0	N	00	N
102	20240905	121102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	-70	5	-3.19	1166296995	543033	63.04	2175	2205	2100	2850	1540	2195	2147.70	1.53	0	-4310	2281	2237	2181	2137	2081	2260	2160	23	655	100	1580	5	1	22992511	489	60.71	2.63	12	2.36	35.00	807.00	2975	20230904	-28.57	1656	20240805	28.32	2595	-18.11	20240620	1656	28.32	20240805	2920	-27.23	20230906	1656	28.32	20240805	5.51	N	419540	100	22 억		352515	N	N	0	N	00	N
103	20240905	111056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2130	-65	5	-2.96	860334715	398471	46.26	2175	2205	2110	2850	1540	2195	2159.04	1.53	0	-17480	2281	2237	2181	2137	2081	2260	2160	23	655	100	1580	5	1	22992511	490	60.86	2.64	12	1.73	35.00	807.00	2975	20230904	-28.40	1656	20240805	28.62	2595	-17.92	20240620	1656	28.62	20240805	2920	-27.05	20230906	1656	28.62	20240805	5.51	N	419540	100	22 억		352515	N	N	0	N	00	N
104	20240905	101059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2175	-20	5	-0.91	524306520	241569	28.04	2175	2205	2145	2850	1540	2195	2170.37	1.53	0	-14124	2281	2237	2181	2137	2081	2260	2160	23	655	100	1580	5	1	22992511	500	62.14	2.70	12	1.05	35.00	807.00	2975	20230904	-26.89	1656	20240805	31.34	2595	-16.18	20240620	1656	31.34	20240805	2920	-25.51	20230906	1656	31.34	20240805	5.51	N	419540	100	22 억		352515	N	N	0	N	00	N
105	20240905	091105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2185	-10	5	-0.46	175814310	80615	9.36	2175	2205	2165	2850	1540	2195	2180.82	1.53	0	-4519	2281	2237	2181	2137	2081	2260	2160	23	655	100	1580	5	1	22992511	502	62.43	2.71	12	0.35	35.00	807.00	2975	20230904	-26.55	1656	20240805	31.94	2595	-15.80	20240620	1656	31.94	20240805	2920	-25.17	20230906	1656	31.94	20240805	5.51	N	419540	100	22 억		352515	N	N	0	N	00	N
106	20240904	161037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2195	-75	5	-3.30	1822138770	835895	62.95	2165	2225	2125	2950	1590	2270	2179.86	1.13	0	93473	2390	2330	2290	2230	2190	2310	2210	23	680	100	1630	5	1	22992511	505	62.71	2.72	12	3.64	35.00	807.00	2975	20230904	-26.22	1656	20240805	32.55	2595	-15.41	20240620	1656	32.55	20240805	2975	-26.22	20230904	1656	32.55	20240805	4.83	N	419540	100	22 억		259120	N	N	0	N	00	N
107	20240904	151048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2200	-70	5	-3.08	1719261670	788905	59.41	2165	2225	2125	2950	1590	2270	2179.30	1.13	0	97947	2390	2330	2290	2230	2190	2310	2210	23	680	100	1630	5	1	22992511	506	62.86	2.73	12	3.43	35.00	807.00	2975	20230904	-26.05	1656	20240805	32.85	2595	-15.22	20240620	1656	32.85	20240805	2975	-26.05	20230904	1656	32.85	20240805	4.83	N	419540	100	22 억		259120	N	N	0	N	00	N
108	20240904	141051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2200	-70	5	-3.08	1441423685	661658	49.83	2165	2225	2125	2950	1590	2270	2178.50	1.13	0	56496	2390	2330	2290	2230	2190	2310	2210	23	680	100	1630	5	1	22992511	506	62.86	2.73	12	2.88	35.00	807.00	2975	20230904	-26.05	1656	20240805	32.85	2595	-15.22	20240620	1656	32.85	20240805	2975	-26.05	20230904	1656	32.85	20240805	4.83	N	419540	100	22 억		259120	N	N	0	N	00	N
109	20240904	131047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2200	-70	5	-3.08	1182950720	543799	40.95	2165	2215	2125	2950	1590	2270	2175.35	1.13	0	71714	2390	2330	2290	2230	2190	2310	2210	23	680	100	1630	5	1	22992511	506	62.86	2.73	12	2.37	35.00	807.00	2975	20230904	-26.05	1656	20240805	32.85	2595	-15.22	20240620	1656	32.85	20240805	2975	-26.05	20230904	1656	32.85	20240805	4.83	N	419540	100	22 억		259120	N	N	0	N	00	N
110	20240904	121046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2195	-75	5	-3.30	1087778200	500360	37.68	2165	2215	2125	2950	1590	2270	2173.99	1.13	0	62971	2390	2330	2290	2230	2190	2310	2210	23	680	100	1630	5	1	22992511	505	62.71	2.72	12	2.18	35.00	807.00	2975	20230904	-26.22	1656	20240805	32.55	2595	-15.41	20240620	1656	32.55	20240805	2975	-26.22	20230904	1656	32.55	20240805	4.83	N	419540	100	22 억		259120	N	N	0	N	00	N
111	20240904	111041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2200	-70	5	-3.08	966724735	445288	33.53	2165	2210	2125	2950	1590	2270	2171.01	1.13	0	72284	2390	2330	2290	2230	2190	2310	2210	23	680	100	1630	5	1	22992511	506	62.86	2.73	12	1.94	35.00	807.00	2975	20230904	-26.05	1656	20240805	32.85	2595	-15.22	20240620	1656	32.85	20240805	2975	-26.05	20230904	1656	32.85	20240805	4.83	N	419540	100	22 억		259120	N	N	0	N	00	N
112	20240904	101042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2180	-90	5	-3.96	719184580	331538	24.97	2165	2205	2125	2950	1590	2270	2169.24	1.13	0	59494	2390	2330	2290	2230	2190	2310	2210	23	680	100	1630	5	1	22992511	501	62.29	2.70	12	1.44	35.00	807.00	2975	20230904	-26.72	1656	20240805	31.64	2595	-15.99	20240620	1656	31.64	20240805	2975	-26.72	20230904	1656	31.64	20240805	4.83	N	419540	100	22 억		259120	N	N	0	N	00	N
113	20240904	091049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2170	-100	5	-4.41	304997530	141094	10.63	2165	2190	2125	2950	1590	2270	2161.66	1.13	0	29907	2390	2330	2290	2230	2190	2310	2210	23	680	100	1630	5	1	22992511	499	62.00	2.69	12	0.61	35.00	807.00	2975	20230904	-27.06	1656	20240805	31.04	2595	-16.38	20240620	1656	31.04	20240805	2975	-27.06	20230904	1656	31.04	20240805	4.83	N	419540	100	22 억		259120	N	N	0	N	00	N
114	20240903	161029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2270	-95	5	-4.02	2953606115	1287744	24.31	2330	2350	2250	3070	1660	2365	2293.31	0.86	0	59692	2521	2442	2361	2282	2201	2482	2322	23	705	100	1700	5	1	22992511	522	64.86	2.81	12	5.60	35.00	807.00	2975	20230904	-23.70	1656	20240805	37.08	2595	-12.52	20240620	1656	37.08	20240805	2975	-23.70	20230904	1656	37.08	20240805	4.92	N	419540	100	22 억		198533	N	N	0	N	00	N
115	20240903	151039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2285	-80	5	-3.38	2834890990	1235496	23.33	2330	2350	2250	3070	1660	2365	2294.20	0.86	0	61346	2521	2442	2361	2282	2201	2482	2322	23	705	100	1700	5	1	22992511	525	65.29	2.83	12	5.37	35.00	807.00	2975	20230904	-23.19	1656	20240805	37.98	2595	-11.95	20240620	1656	37.98	20240805	2975	-23.19	20230904	1656	37.98	20240805	4.92	N	419540	100	22 억		198533	N	N	0	N	00	N
116	20240903	141038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2295	-70	5	-2.96	2306422930	1003738	18.95	2330	2350	2260	3070	1660	2365	2297.43	0.86	0	75517	2521	2442	2361	2282	2201	2482	2322	23	705	100	1700	5	1	22992511	528	65.57	2.84	12	4.37	35.00	807.00	2975	20230904	-22.86	1656	20240805	38.59	2595	-11.56	20240620	1656	38.59	20240805	2975	-22.86	20230904	1656	38.59	20240805	4.92	N	419540	100	22 억		198533	N	N	0	N	00	N
117	20240903	131040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2305	-60	5	-2.54	2067150450	899224	16.98	2330	2350	2260	3070	1660	2365	2298.37	0.86	0	71424	2521	2442	2361	2282	2201	2482	2322	23	705	100	1700	5	1	22992511	530	65.86	2.86	12	3.91	35.00	807.00	2975	20230904	-22.52	1656	20240805	39.19	2595	-11.18	20240620	1656	39.19	20240805	2975	-22.52	20230904	1656	39.19	20240805	4.92	N	419540	100	22 억		198533	N	N	0	N	00	N
118	20240903	121027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2290	-75	5	-3.17	1932879025	840807	15.87	2330	2350	2260	3070	1660	2365	2298.37	0.86	0	74955	2521	2442	2361	2282	2201	2482	2322	23	705	100	1700	5	1	22992511	527	65.43	2.84	12	3.66	35.00	807.00	2975	20230904	-23.03	1656	20240805	38.29	2595	-11.75	20240620	1656	38.29	20240805	2975	-23.03	20230904	1656	38.29	20240805	4.92	N	419540	100	22 억		198533	N	N	0	N	00	N
119	20240903	111025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2295	-70	5	-2.96	1677604070	729908	13.78	2330	2350	2260	3070	1660	2365	2297.83	0.86	0	79722	2521	2442	2361	2282	2201	2482	2322	23	705	100	1700	5	1	22992511	528	65.57	2.84	12	3.17	35.00	807.00	2975	20230904	-22.86	1656	20240805	38.59	2595	-11.56	20240620	1656	38.59	20240805	2975	-22.86	20230904	1656	38.59	20240805	4.92	N	419540	100	22 억		198533	N	N	0	N	00	N
120	20240903	101025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2295	-70	5	-2.96	1436325810	624111	11.78	2330	2350	2260	3070	1660	2365	2300.78	0.86	0	70396	2521	2442	2361	2282	2201	2482	2322	23	705	100	1700	5	1	22992511	528	65.57	2.84	12	2.71	35.00	807.00	2975	20230904	-22.86	1656	20240805	38.59	2595	-11.56	20240620	1656	38.59	20240805	2975	-22.86	20230904	1656	38.59	20240805	4.92	N	419540	100	22 억		198533	N	N	0	N	00	N
121	20240903	091029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2310	-55	5	-2.33	478927070	206761	3.90	2330	2350	2290	3070	1660	2365	2314.89	0.86	0	20959	2521	2442	2361	2282	2201	2482	2322	23	705	100	1700	5	1	22992511	531	66.00	2.86	12	0.90	35.00	807.00	2975	20230904	-22.35	1656	20240805	39.49	2595	-10.98	20240620	1656	39.49	20240805	2975	-22.35	20230904	1656	39.49	20240805	4.92	N	419540	100	22 억		198533	N	N	0	N	00	N
122	20240902	161017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2365	35	2	1.50	12341641745	5229161	32.27	2320	2440	2280	3025	1635	2330	2360.03	1.11	0	-59327	2710	2520	2310	2120	1910	2530	2130	23	695	100	1670	5	1	22992511	544	67.57	2.93	12	22.74	35.00	807.00	2975	20230904	-20.50	1656	20240805	42.81	2595	-8.86	20240620	1656	42.81	20240805	2975	-20.50	20230904	1656	42.81	20240805	4.83	N	419540	100	22 억		255055	N	N	0	N	00	N
123	20240902	151033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2340	10	2	0.43	11859775455	5023958	31.00	2320	2440	2280	3025	1635	2330	2360.64	1.11	0	-52106	2710	2520	2310	2120	1910	2530	2130	23	695	100	1670	5	1	22992511	538	66.86	2.90	12	21.85	35.00	807.00	2975	20230904	-21.34	1656	20240805	41.30	2595	-9.83	20240620	1656	41.30	20240805	2975	-21.34	20230904	1656	41.30	20240805	4.83	N	419540	100	22 억		255055	N	N	0	N	00	N
124	20240902	141030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2350	20	2	0.86	10559786850	4472838	27.60	2320	2440	2280	3025	1635	2330	2360.87	1.11	0	-49161	2710	2520	2310	2120	1910	2530	2130	23	695	100	1670	5	1	22992511	540	67.14	2.91	12	19.45	35.00	807.00	2975	20230904	-21.01	1656	20240805	41.91	2595	-9.44	20240620	1656	41.91	20240805	2975	-21.01	20230904	1656	41.91	20240805	4.83	N	419540	100	22 억		255055	N	N	0	N	00	N
125	20240902	131026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2345	15	2	0.64	10177005275	4309001	26.59	2320	2440	2280	3025	1635	2330	2361.80	1.11	0	-55489	2710	2520	2310	2120	1910	2530	2130	23	695	100	1670	5	1	22992511	539	67.00	2.91	12	18.74	35.00	807.00	2975	20230904	-21.18	1656	20240805	41.61	2595	-9.63	20240620	1656	41.61	20240805	2975	-21.18	20230904	1656	41.61	20240805	4.83	N	419540	100	22 억		255055	N	N	0	N	00	N
126	20240902	121032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2325	-5	5	-0.21	9838749715	4164621	25.70	2320	2440	2280	3025	1635	2330	2362.46	1.11	0	-57097	2710	2520	2310	2120	1910	2530	2130	23	695	100	1670	5	1	22992511	535	66.43	2.88	12	18.11	35.00	807.00	2975	20230904	-21.85	1656	20240805	40.40	2595	-10.40	20240620	1656	40.40	20240805	2975	-21.85	20230904	1656	40.40	20240805	4.83	N	419540	100	22 억		255055	N	N	0	N	00	N
127	20240902	111019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2330	0	3	0.00	9556676255	4043604	24.95	2320	2440	2280	3025	1635	2330	2363.41	1.11	0	-53586	2710	2520	2310	2120	1910	2530	2130	23	695	100	1670	5	1	22992511	536	66.57	2.89	12	17.59	35.00	807.00	2975	20230904	-21.68	1656	20240805	40.70	2595	-10.21	20240620	1656	40.70	20240805	2975	-21.68	20230904	1656	40.70	20240805	4.83	N	419540	100	22 억		255055	N	N	0	N	00	N
128	20240902	101019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2365	35	2	1.50	8670051140	3663701	22.61	2320	2440	2280	3025	1635	2330	2366.47	1.11	0	-26304	2710	2520	2310	2120	1910	2530	2130	23	695	100	1670	5	1	22992511	544	67.57	2.93	12	15.93	35.00	807.00	2975	20230904	-20.50	1656	20240805	42.81	2595	-8.86	20240620	1656	42.81	20240805	2975	-20.50	20230904	1656	42.81	20240805	4.83	N	419540	100	22 억		255055	N	N	0	N	00	N
129	20240902	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2330	0	3	0.00	3055374370	1299938	8.02	2320	2400	2295	3025	1635	2330	2350.40	1.11	0	15652	2710	2520	2310	2120	1910	2530	2130	23	695	100	1670	5	1	22992511	536	66.57	2.89	12	5.65	35.00	807.00	2975	20230904	-21.68	1656	20240805	40.70	2595	-10.21	20240620	1656	40.70	20240805	2975	-21.68	20230904	1656	40.70	20240805	4.83	N	419540	100	22 억		255055	N	N	0	N	00	N