KissMeData/006140/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	160218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-140	5	-2.55	51234070	9458	139.21	5440	5510	5360	7150	3850	5500	5417.02	0.39	0	430	5566	5532	5466	5432	5366	5550	5450	75	1650	500	4070	10	1	15000000	804	13.17	0.64	12	0.06	407.00	8417.00	7950	20240227	-32.58	4890	20240909	9.61	7950	-32.58	20240227	4890	9.61	20240909	7950	-32.58	20240227	4890	9.61	20240909	1.15	N	006140	500	75 억		58506	N	N	0	N	00	N
3	20240930	150220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	-130	5	-2.36	47641140	8788	129.35	5440	5510	5370	7150	3850	5500	5421.16	0.39	0	810	5566	5532	5466	5432	5366	5550	5450	75	1650	500	4070	10	1	15000000	806	13.19	0.64	12	0.06	407.00	8417.00	7950	20240227	-32.45	4890	20240909	9.82	7950	-32.45	20240227	4890	9.82	20240909	7950	-32.45	20240227	4890	9.82	20240909	1.15	N	006140	500	75 억		58506	N	N	0	N	00	N
4	20240930	140220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-80	5	-1.45	44942740	8286	121.96	5440	5510	5370	7150	3850	5500	5423.94	0.39	0	823	5566	5532	5466	5432	5366	5550	5450	75	1650	500	4070	10	1	15000000	813	13.32	0.64	12	0.06	407.00	8417.00	7950	20240227	-31.82	4890	20240909	10.84	7950	-31.82	20240227	4890	10.84	20240909	7950	-31.82	20240227	4890	10.84	20240909	1.15	N	006140	500	75 억		58506	N	N	0	N	00	N
5	20240930	130219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-80	5	-1.45	44668280	8235	121.21	5440	5510	5370	7150	3850	5500	5424.20	0.39	0	824	5566	5532	5466	5432	5366	5550	5450	75	1650	500	4070	10	1	15000000	813	13.32	0.64	12	0.05	407.00	8417.00	7950	20240227	-31.82	4890	20240909	10.84	7950	-31.82	20240227	4890	10.84	20240909	7950	-31.82	20240227	4890	10.84	20240909	1.15	N	006140	500	75 억		58506	N	N	0	N	00	N
6	20240930	120220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-80	5	-1.45	44404850	8186	120.49	5440	5510	5370	7150	3850	5500	5424.49	0.39	0	826	5566	5532	5466	5432	5366	5550	5450	75	1650	500	4070	10	1	15000000	813	13.32	0.64	12	0.05	407.00	8417.00	7950	20240227	-31.82	4890	20240909	10.84	7950	-31.82	20240227	4890	10.84	20240909	7950	-31.82	20240227	4890	10.84	20240909	1.15	N	006140	500	75 억		58506	N	N	0	N	00	N
7	20240930	110219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-100	5	-1.82	44198890	8148	119.93	5440	5510	5370	7150	3850	5500	5424.51	0.39	0	826	5566	5532	5466	5432	5366	5550	5450	75	1650	500	4070	10	1	15000000	810	13.27	0.64	12	0.05	407.00	8417.00	7950	20240227	-32.08	4890	20240909	10.43	7950	-32.08	20240227	4890	10.43	20240909	7950	-32.08	20240227	4890	10.43	20240909	1.15	N	006140	500	75 억		58506	N	N	0	N	00	N
8	20240930	100218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	-10	5	-0.18	5759070	1055	15.53	5440	5510	5440	7150	3850	5500	5458.83	0.39	0	42	5566	5532	5466	5432	5366	5550	5450	75	1650	500	4070	10	1	15000000	824	13.49	0.65	12	0.01	407.00	8417.00	7950	20240227	-30.94	4890	20240909	12.27	7950	-30.94	20240227	4890	12.27	20240909	7950	-30.94	20240227	4890	12.27	20240909	1.15	N	006140	500	75 억		58506	N	N	0	N	00	N
9	20240930	090212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	-60	5	-1.09	3813440	701	10.32	5440	5440	5440	7150	3850	5500	5440.00	0.39	0	200	5566	5532	5466	5432	5366	5550	5450	75	1650	500	4070	10	1	15000000	816	13.37	0.65	12	0.00	407.00	8417.00	7950	20240227	-31.57	4890	20240909	11.25	7950	-31.57	20240227	4890	11.25	20240909	7950	-31.57	20240227	4890	11.25	20240909	1.15	N	006140	500	75 억		58506	N	N	0	N	00	N
10	20240927	160219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	10	2	0.18	36893210	6794	95.30	5490	5500	5400	7130	3850	5490	5430.26	0.39	0	-610	5576	5532	5456	5412	5336	5555	5435	75	1640	500	4060	10	1	15000000	825	13.51	0.65	12	0.05	407.00	8417.00	7950	20240227	-30.82	4890	20240909	12.47	7950	-30.82	20240227	4890	12.47	20240909	7950	-30.82	20240227	4890	12.47	20240909	1.15	N	006140	500	75 억		59116	N	N	0	N	00	N
11	20240927	150220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	-40	5	-0.73	32044930	5908	82.87	5490	5490	5400	7130	3850	5490	5423.99	0.39	0	-569	5576	5532	5456	5412	5336	5555	5435	75	1640	500	4060	10	1	15000000	818	13.39	0.65	12	0.04	407.00	8417.00	7950	20240227	-31.45	4890	20240909	11.45	7950	-31.45	20240227	4890	11.45	20240909	7950	-31.45	20240227	4890	11.45	20240909	1.15	N	006140	500	75 억		59116	N	N	0	N	00	N
12	20240927	140220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-30	5	-0.55	30120940	5555	77.92	5490	5490	5400	7130	3850	5490	5422.31	0.39	0	-555	5576	5532	5456	5412	5336	5555	5435	75	1640	500	4060	10	1	15000000	819	13.42	0.65	12	0.04	407.00	8417.00	7950	20240227	-31.32	4890	20240909	11.66	7950	-31.32	20240227	4890	11.66	20240909	7950	-31.32	20240227	4890	11.66	20240909	1.15	N	006140	500	75 억		59116	N	N	0	N	00	N
13	20240927	130219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-30	5	-0.55	28838910	5320	74.62	5490	5490	5400	7130	3850	5490	5420.85	0.39	0	-420	5576	5532	5456	5412	5336	5555	5435	75	1640	500	4060	10	1	15000000	819	13.42	0.65	12	0.04	407.00	8417.00	7950	20240227	-31.32	4890	20240909	11.66	7950	-31.32	20240227	4890	11.66	20240909	7950	-31.32	20240227	4890	11.66	20240909	1.15	N	006140	500	75 억		59116	N	N	0	N	00	N
14	20240927	120218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	-60	5	-1.09	26685850	4923	69.06	5490	5490	5400	7130	3850	5490	5420.65	0.39	0	-466	5576	5532	5456	5412	5336	5555	5435	75	1640	500	4060	10	1	15000000	815	13.34	0.65	12	0.03	407.00	8417.00	7950	20240227	-31.70	4890	20240909	11.04	7950	-31.70	20240227	4890	11.04	20240909	7950	-31.70	20240227	4890	11.04	20240909	1.15	N	006140	500	75 억		59116	N	N	0	N	00	N
15	20240927	110220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	-50	5	-0.91	20804260	3843	53.91	5490	5490	5400	7130	3850	5490	5413.55	0.39	0	341	5576	5532	5456	5412	5336	5555	5435	75	1640	500	4060	10	1	15000000	816	13.37	0.65	12	0.03	407.00	8417.00	7950	20240227	-31.57	4890	20240909	11.25	7950	-31.57	20240227	4890	11.25	20240909	7950	-31.57	20240227	4890	11.25	20240909	1.15	N	006140	500	75 억		59116	N	N	0	N	00	N
16	20240927	100219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-30	5	-0.55	15860180	2928	41.07	5490	5490	5410	7130	3850	5490	5416.73	0.39	0	130	5576	5532	5456	5412	5336	5555	5435	75	1640	500	4060	10	1	15000000	819	13.42	0.65	12	0.02	407.00	8417.00	7950	20240227	-31.32	4890	20240909	11.66	7950	-31.32	20240227	4890	11.66	20240909	7950	-31.32	20240227	4890	11.66	20240909	1.15	N	006140	500	75 억		59116	N	N	0	N	00	N
17	20240927	090220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-30	5	-0.55	729720	133	1.87	5490	5490	5460	7130	3850	5490	5486.62	0.39	0	-25	5576	5532	5456	5412	5336	5555	5435	75	1640	500	4060	10	1	15000000	819	13.42	0.65	12	0.00	407.00	8417.00	7950	20240227	-31.32	4890	20240909	11.66	7950	-31.32	20240227	4890	11.66	20240909	7950	-31.32	20240227	4890	11.66	20240909	1.15	N	006140	500	75 억		59116	N	N	0	N	00	N
18	20240926	160216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	80	2	1.48	38890680	7100	103.88	5380	5500	5380	7030	3790	5410	5477.56	0.41	0	-1698	5476	5442	5386	5352	5296	5460	5370	75	1620	500	4000	10	1	15000000	824	13.49	0.65	12	0.05	407.00	8417.00	7950	20240227	-30.94	4890	20240909	12.27	7950	-30.94	20240227	4890	12.27	20240909	7950	-30.94	20240227	4890	12.27	20240909	1.15	N	006140	500	75 억		60814	N	N	0	N	00	N
19	20240926	150219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	80	2	1.48	33764060	6165	90.20	5380	5500	5380	7030	3790	5410	5476.73	0.41	0	-1518	5476	5442	5386	5352	5296	5460	5370	75	1620	500	4000	10	1	15000000	824	13.49	0.65	12	0.04	407.00	8417.00	7950	20240227	-30.94	4890	20240909	12.27	7950	-30.94	20240227	4890	12.27	20240909	7950	-30.94	20240227	4890	12.27	20240909	1.15	N	006140	500	75 억		60814	N	N	0	N	00	N
20	20240926	140219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	70	2	1.29	29361000	5359	78.41	5380	5500	5380	7030	3790	5410	5478.82	0.41	0	-1459	5476	5442	5386	5352	5296	5460	5370	75	1620	500	4000	10	1	15000000	822	13.46	0.65	12	0.04	407.00	8417.00	7950	20240227	-31.07	4890	20240909	12.07	7950	-31.07	20240227	4890	12.07	20240909	7950	-31.07	20240227	4890	12.07	20240909	1.15	N	006140	500	75 억		60814	N	N	0	N	00	N
21	20240926	130219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	80	2	1.48	19078030	3482	50.94	5380	5500	5380	7030	3790	5410	5479.04	0.41	0	-1012	5476	5442	5386	5352	5296	5460	5370	75	1620	500	4000	10	1	15000000	824	13.49	0.65	12	0.02	407.00	8417.00	7950	20240227	-30.94	4890	20240909	12.27	7950	-30.94	20240227	4890	12.27	20240909	7950	-30.94	20240227	4890	12.27	20240909	1.15	N	006140	500	75 억		60814	N	N	0	N	00	N
22	20240926	120220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	80	2	1.48	17750220	3240	47.40	5380	5500	5380	7030	3790	5410	5478.46	0.41	0	-1001	5476	5442	5386	5352	5296	5460	5370	75	1620	500	4000	10	1	15000000	824	13.49	0.65	12	0.02	407.00	8417.00	7950	20240227	-30.94	4890	20240909	12.27	7950	-30.94	20240227	4890	12.27	20240909	7950	-30.94	20240227	4890	12.27	20240909	1.15	N	006140	500	75 억		60814	N	N	0	N	00	N
23	20240926	110218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	70	2	1.29	17207650	3141	45.95	5380	5500	5380	7030	3790	5410	5478.40	0.41	0	-955	5476	5442	5386	5352	5296	5460	5370	75	1620	500	4000	10	1	15000000	822	13.46	0.65	12	0.02	407.00	8417.00	7950	20240227	-31.07	4890	20240909	12.07	7950	-31.07	20240227	4890	12.07	20240909	7950	-31.07	20240227	4890	12.07	20240909	1.15	N	006140	500	75 억		60814	N	N	0	N	00	N
24	20240926	100219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	90	2	1.66	14692750	2682	39.24	5380	5500	5380	7030	3790	5410	5478.28	0.41	0	-840	5476	5442	5386	5352	5296	5460	5370	75	1620	500	4000	10	1	15000000	825	13.51	0.65	12	0.02	407.00	8417.00	7950	20240227	-30.82	4890	20240909	12.47	7950	-30.82	20240227	4890	12.47	20240909	7950	-30.82	20240227	4890	12.47	20240909	1.15	N	006140	500	75 억		60814	N	N	0	N	00	N
25	20240926	090218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	-30	5	-0.55	16140	3	0.04	5380	5380	5380	7030	3790	5410	5380.00	0.41	0	0	5476	5442	5386	5352	5296	5460	5370	75	1620	500	4000	10	1	15000000	807	13.22	0.64	12	0.00	407.00	8417.00	7950	20240227	-32.33	4890	20240909	10.02	7950	-32.33	20240227	4890	10.02	20240909	7950	-32.33	20240227	4890	10.02	20240909	1.15	N	006140	500	75 억		60814	N	N	0	N	00	N
26	20240925	160217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	80	2	1.50	36608350	6835	121.45	5340	5420	5330	6920	3740	5330	5355.98	0.41	0	-441	5396	5362	5326	5292	5256	5380	5310	75	1590	500	3940	10	1	15000000	812	13.29	0.64	12	0.05	407.00	8417.00	7950	20240227	-31.95	4890	20240909	10.63	7950	-31.95	20240227	4890	10.63	20240909	7950	-31.95	20240227	4890	10.63	20240909	1.15	N	006140	500	75 억		61255	N	N	0	N	00	N
27	20240925	150218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	10	2	0.19	31540700	5889	104.64	5340	5420	5340	6920	3740	5330	5355.87	0.41	0	-159	5396	5362	5326	5292	5256	5380	5310	75	1590	500	3940	10	1	15000000	801	13.12	0.63	12	0.04	407.00	8417.00	7950	20240227	-32.83	4890	20240909	9.20	7950	-32.83	20240227	4890	9.20	20240909	7950	-32.83	20240227	4890	9.20	20240909	1.15	N	006140	500	75 억		61255	N	N	0	N	00	N
28	20240925	140218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	90	2	1.69	22320460	4165	74.00	5340	5420	5340	6920	3740	5330	5359.05	0.41	0	-116	5396	5362	5326	5292	5256	5380	5310	75	1590	500	3940	10	1	15000000	813	13.32	0.64	12	0.03	407.00	8417.00	7950	20240227	-31.82	4890	20240909	10.84	7950	-31.82	20240227	4890	10.84	20240909	7950	-31.82	20240227	4890	10.84	20240909	1.15	N	006140	500	75 억		61255	N	N	0	N	00	N
29	20240925	130219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	60	2	1.13	21297660	3976	70.65	5340	5420	5340	6920	3740	5330	5356.55	0.41	0	-72	5396	5362	5326	5292	5256	5380	5310	75	1590	500	3940	10	1	15000000	809	13.24	0.64	12	0.03	407.00	8417.00	7950	20240227	-32.20	4890	20240909	10.22	7950	-32.20	20240227	4890	10.22	20240909	7950	-32.20	20240227	4890	10.22	20240909	1.15	N	006140	500	75 억		61255	N	N	0	N	00	N
30	20240925	120218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	10	2	0.19	13857390	2592	46.06	5340	5390	5340	6920	3740	5330	5346.22	0.41	0	108	5396	5362	5326	5292	5256	5380	5310	75	1590	500	3940	10	1	15000000	801	13.12	0.63	12	0.02	407.00	8417.00	7950	20240227	-32.83	4890	20240909	9.20	7950	-32.83	20240227	4890	9.20	20240909	7950	-32.83	20240227	4890	9.20	20240909	1.15	N	006140	500	75 억		61255	N	N	0	N	00	N
31	20240925	110218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	40	2	0.75	5518160	1031	18.32	5340	5390	5340	6920	3740	5330	5352.24	0.41	0	84	5396	5362	5326	5292	5256	5380	5310	75	1590	500	3940	10	1	15000000	806	13.19	0.64	12	0.01	407.00	8417.00	7950	20240227	-32.45	4890	20240909	9.82	7950	-32.45	20240227	4890	9.82	20240909	7950	-32.45	20240227	4890	9.82	20240909	1.15	N	006140	500	75 억		61255	N	N	0	N	00	N
32	20240925	100219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	20	2	0.38	2917430	545	9.68	5340	5370	5340	6920	3740	5330	5353.08	0.41	0	155	5396	5362	5326	5292	5256	5380	5310	75	1590	500	3940	10	1	15000000	803	13.14	0.64	12	0.00	407.00	8417.00	7950	20240227	-32.70	4890	20240909	9.41	7950	-32.70	20240227	4890	9.41	20240909	7950	-32.70	20240227	4890	9.41	20240909	1.15	N	006140	500	75 억		61255	N	N	0	N	00	N
33	20240925	090219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	20	2	0.38	875820	164	2.91	5340	5350	5340	6920	3740	5330	5340.37	0.41	0	-23	5396	5362	5326	5292	5256	5380	5310	75	1590	500	3940	10	1	15000000	803	13.14	0.64	12	0.00	407.00	8417.00	7950	20240227	-32.70	4890	20240909	9.41	7950	-32.70	20240227	4890	9.41	20240909	7950	-32.70	20240227	4890	9.41	20240909	1.15	N	006140	500	75 억		61255	N	N	0	N	00	N
34	20240924	160218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-30	5	-0.56	29359640	5528	64.89	5290	5360	5290	6960	3760	5360	5311.06	0.41	0	-520	5540	5450	5340	5250	5140	5495	5295	75	1600	500	3960	10	1	15000000	800	13.10	0.63	12	0.04	407.00	8417.00	7950	20240227	-32.96	4890	20240909	9.00	7950	-32.96	20240227	4890	9.00	20240909	7950	-32.96	20240227	4890	9.00	20240909	1.15	N	006140	500	75 억		61764	N	N	0	N	00	N
35	20240924	150217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	0	3	0.00	27770550	5229	61.38	5290	5360	5290	6960	3760	5360	5310.87	0.41	0	-477	5540	5450	5340	5250	5140	5495	5295	75	1600	500	3960	10	1	15000000	804	13.17	0.64	12	0.03	407.00	8417.00	7950	20240227	-32.58	4890	20240909	9.61	7950	-32.58	20240227	4890	9.61	20240909	7950	-32.58	20240227	4890	9.61	20240909	1.15	N	006140	500	75 억		61764	N	N	0	N	00	N
36	20240924	140216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-30	5	-0.56	24986140	4708	55.26	5290	5340	5290	6960	3760	5360	5307.17	0.41	0	-151	5540	5450	5340	5250	5140	5495	5295	75	1600	500	3960	10	1	15000000	800	13.10	0.63	12	0.03	407.00	8417.00	7950	20240227	-32.96	4890	20240909	9.00	7950	-32.96	20240227	4890	9.00	20240909	7950	-32.96	20240227	4890	9.00	20240909	1.15	N	006140	500	75 억		61764	N	N	0	N	00	N
37	20240924	130217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-50	5	-0.93	24306400	4580	53.76	5290	5340	5290	6960	3760	5360	5307.07	0.41	0	-151	5540	5450	5340	5250	5140	5495	5295	75	1600	500	3960	10	1	15000000	797	13.05	0.63	12	0.03	407.00	8417.00	7950	20240227	-33.21	4890	20240909	8.59	7950	-33.21	20240227	4890	8.59	20240909	7950	-33.21	20240227	4890	8.59	20240909	1.15	N	006140	500	75 억		61764	N	N	0	N	00	N
38	20240924	120217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-60	5	-1.12	23461590	4421	51.90	5290	5340	5290	6960	3760	5360	5306.85	0.41	0	-37	5540	5450	5340	5250	5140	5495	5295	75	1600	500	3960	10	1	15000000	795	13.02	0.63	12	0.03	407.00	8417.00	7950	20240227	-33.33	4890	20240909	8.38	7950	-33.33	20240227	4890	8.38	20240909	7950	-33.33	20240227	4890	8.38	20240909	1.15	N	006140	500	75 억		61764	N	N	0	N	00	N
39	20240924	110217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-20	5	-0.37	19246930	3626	42.56	5290	5340	5290	6960	3760	5360	5308.03	0.41	0	-117	5540	5450	5340	5250	5140	5495	5295	75	1600	500	3960	10	1	15000000	801	13.12	0.63	12	0.02	407.00	8417.00	7950	20240227	-32.83	4890	20240909	9.20	7950	-32.83	20240227	4890	9.20	20240909	7950	-32.83	20240227	4890	9.20	20240909	1.15	N	006140	500	75 억		61764	N	N	0	N	00	N
40	20240924	100216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-40	5	-0.75	7406400	1398	16.41	5290	5340	5290	6960	3760	5360	5297.85	0.41	0	-98	5540	5450	5340	5250	5140	5495	5295	75	1600	500	3960	10	1	15000000	798	13.07	0.63	12	0.01	407.00	8417.00	7950	20240227	-33.08	4890	20240909	8.79	7950	-33.08	20240227	4890	8.79	20240909	7950	-33.08	20240227	4890	8.79	20240909	1.15	N	006140	500	75 억		61764	N	N	0	N	00	N
41	20240924	090217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	-70	5	-1.31	5274130	997	11.70	5290	5290	5290	6960	3760	5360	5290.00	0.41	0	157	5540	5450	5340	5250	5140	5495	5295	75	1600	500	3960	10	1	15000000	794	13.00	0.63	12	0.01	407.00	8417.00	7950	20240227	-33.46	4890	20240909	8.18	7950	-33.46	20240227	4890	8.18	20240909	7950	-33.46	20240227	4890	8.18	20240909	1.15	N	006140	500	75 억		61764	N	N	0	N	00	N
42	20240923	160217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-20	5	-0.37	45049570	8519	40.71	5320	5430	5230	6990	3770	5380	5288.08	0.42	0	-1430	5693	5536	5363	5206	5033	5615	5285	75	1610	500	3980	10	1	15000000	804	13.17	0.64	12	0.06	407.00	8417.00	7950	20240227	-32.58	4890	20240909	9.61	7950	-32.58	20240227	4890	9.61	20240909	7950	-32.58	20240227	4890	9.61	20240909	1.14	N	006140	500	75 억		63102	N	N	0	N	00	N
43	20240923	150217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-70	5	-1.30	43156260	8164	39.01	5320	5430	5230	6990	3770	5380	5286.17	0.42	0	-1264	5693	5536	5363	5206	5033	5615	5285	75	1610	500	3980	10	1	15000000	797	13.05	0.63	12	0.05	407.00	8417.00	7950	20240227	-33.21	4890	20240909	8.59	7950	-33.21	20240227	4890	8.59	20240909	7950	-33.21	20240227	4890	8.59	20240909	1.14	N	006140	500	75 억		63102	N	N	0	N	00	N
44	20240923	140218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-100	5	-1.86	27454950	5214	24.92	5320	5330	5230	6990	3770	5380	5265.62	0.42	0	-396	5693	5536	5363	5206	5033	5615	5285	75	1610	500	3980	10	1	15000000	792	12.97	0.63	12	0.03	407.00	8417.00	7950	20240227	-33.58	4890	20240909	7.98	7950	-33.58	20240227	4890	7.98	20240909	7950	-33.58	20240227	4890	7.98	20240909	1.14	N	006140	500	75 억		63102	N	N	0	N	00	N
45	20240923	130216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	-110	5	-2.04	21890830	4160	19.88	5320	5330	5230	6990	3770	5380	5262.22	0.42	0	-28	5693	5536	5363	5206	5033	5615	5285	75	1610	500	3980	10	1	15000000	791	12.95	0.63	12	0.03	407.00	8417.00	7950	20240227	-33.71	4890	20240909	7.77	7950	-33.71	20240227	4890	7.77	20240909	7950	-33.71	20240227	4890	7.77	20240909	1.14	N	006140	500	75 억		63102	N	N	0	N	00	N
46	20240923	120216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-70	5	-1.30	17124070	3256	15.56	5320	5330	5230	6990	3770	5380	5259.24	0.42	0	51	5693	5536	5363	5206	5033	5615	5285	75	1610	500	3980	10	1	15000000	797	13.05	0.63	12	0.02	407.00	8417.00	7950	20240227	-33.21	4890	20240909	8.59	7950	-33.21	20240227	4890	8.59	20240909	7950	-33.21	20240227	4890	8.59	20240909	1.14	N	006140	500	75 억		63102	N	N	0	N	00	N
47	20240923	110216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-100	5	-1.86	16933220	3220	15.39	5320	5330	5230	6990	3770	5380	5258.76	0.42	0	67	5693	5536	5363	5206	5033	5615	5285	75	1610	500	3980	10	1	15000000	792	12.97	0.63	12	0.02	407.00	8417.00	7950	20240227	-33.58	4890	20240909	7.98	7950	-33.58	20240227	4890	7.98	20240909	7950	-33.58	20240227	4890	7.98	20240909	1.14	N	006140	500	75 억		63102	N	N	0	N	00	N
48	20240923	100216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-130	5	-2.42	13479870	2565	12.26	5320	5330	5230	6990	3770	5380	5255.31	0.42	0	267	5693	5536	5363	5206	5033	5615	5285	75	1610	500	3980	10	1	15000000	788	12.90	0.62	12	0.02	407.00	8417.00	7950	20240227	-33.96	4890	20240909	7.36	7950	-33.96	20240227	4890	7.36	20240909	7950	-33.96	20240227	4890	7.36	20240909	1.14	N	006140	500	75 억		63102	N	N	0	N	00	N
49	20240923	090217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-70	5	-1.30	398920	75	0.36	5320	5320	5310	6990	3770	5380	5318.93	0.42	0	-40	5693	5536	5363	5206	5033	5615	5285	75	1610	500	3980	10	1	15000000	797	13.05	0.63	12	0.00	407.00	8417.00	7950	20240227	-33.21	4890	20240909	8.59	7950	-33.21	20240227	4890	8.59	20240909	7950	-33.21	20240227	4890	8.59	20240909	1.14	N	006140	500	75 억		63102	N	N	0	N	00	N
50	20240913	160210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	30	2	0.59	22864220	4466	62.09	5070	5180	5070	6650	3590	5120	5119.62	0.44	0	-146	5220	5170	5080	5030	4940	5195	5055	75	1530	500	3780	10	1	15000000	773	12.65	0.61	12	0.03	407.00	8417.00	7950	20240227	-35.22	4890	20240909	5.32	7950	-35.22	20240227	4890	5.32	20240909	7950	-35.22	20240227	4890	5.32	20240909	1.15	N	006140	500	75 억		66405	N	N	0	N	00	N
51	20240913	150211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	30	2	0.59	21420610	4185	58.18	5070	5180	5070	6650	3590	5120	5118.43	0.44	0	-41	5220	5170	5080	5030	4940	5195	5055	75	1530	500	3780	10	1	15000000	773	12.65	0.61	12	0.03	407.00	8417.00	7950	20240227	-35.22	4890	20240909	5.32	7950	-35.22	20240227	4890	5.32	20240909	7950	-35.22	20240227	4890	5.32	20240909	1.15	N	006140	500	75 억		66405	N	N	0	N	00	N
52	20240913	140212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	40	2	0.78	18656470	3648	50.72	5070	5180	5070	6650	3590	5120	5114.16	0.44	0	-5	5220	5170	5080	5030	4940	5195	5055	75	1530	500	3780	10	1	15000000	774	12.68	0.61	12	0.02	407.00	8417.00	7950	20240227	-35.09	4890	20240909	5.52	7950	-35.09	20240227	4890	5.52	20240909	7950	-35.09	20240227	4890	5.52	20240909	1.15	N	006140	500	75 억		66405	N	N	0	N	00	N
53	20240913	130210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	10	2	0.20	11981270	2352	32.70	5070	5130	5070	6650	3590	5120	5094.08	0.44	0	156	5220	5170	5080	5030	4940	5195	5055	75	1530	500	3780	10	1	15000000	770	12.60	0.61	12	0.02	407.00	8417.00	7950	20240227	-35.47	4890	20240909	4.91	7950	-35.47	20240227	4890	4.91	20240909	7950	-35.47	20240227	4890	4.91	20240909	1.15	N	006140	500	75 억		66405	N	N	0	N	00	N
54	20240913	120211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	0	3	0.00	10351140	2033	28.26	5070	5130	5070	6650	3590	5120	5091.56	0.44	0	173	5220	5170	5080	5030	4940	5195	5055	75	1530	500	3780	10	1	15000000	768	12.58	0.61	12	0.01	407.00	8417.00	7950	20240227	-35.60	4890	20240909	4.70	7950	-35.60	20240227	4890	4.70	20240909	7950	-35.60	20240227	4890	4.70	20240909	1.15	N	006140	500	75 억		66405	N	N	0	N	00	N
55	20240913	110211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-10	5	-0.20	9521080	1871	26.01	5070	5130	5070	6650	3590	5120	5088.77	0.44	0	253	5220	5170	5080	5030	4940	5195	5055	75	1530	500	3780	10	1	15000000	767	12.56	0.61	12	0.01	407.00	8417.00	7950	20240227	-35.72	4890	20240909	4.50	7950	-35.72	20240227	4890	4.50	20240909	7950	-35.72	20240227	4890	4.50	20240909	1.15	N	006140	500	75 억		66405	N	N	0	N	00	N
56	20240913	100211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	10	2	0.20	8933370	1756	24.41	5070	5130	5070	6650	3590	5120	5087.34	0.44	0	253	5220	5170	5080	5030	4940	5195	5055	75	1530	500	3780	10	1	15000000	770	12.60	0.61	12	0.01	407.00	8417.00	7950	20240227	-35.47	4890	20240909	4.91	7950	-35.47	20240227	4890	4.91	20240909	7950	-35.47	20240227	4890	4.91	20240909	1.15	N	006140	500	75 억		66405	N	N	0	N	00	N
57	20240913	090211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-50	5	-0.98	3609840	712	9.90	5070	5070	5070	6650	3590	5120	5070.00	0.44	0	-114	5220	5170	5080	5030	4940	5195	5055	75	1530	500	3780	10	1	15000000	761	12.46	0.60	12	0.00	407.00	8417.00	7950	20240227	-36.23	4890	20240909	3.68	7950	-36.23	20240227	4890	3.68	20240909	7950	-36.23	20240227	4890	3.68	20240909	1.15	N	006140	500	75 억		66405	N	N	0	N	00	N
58	20240912	160211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	140	2	2.81	36676065	7193	67.87	4990	5130	4990	6470	3490	4980	5098.86	0.44	0	1049	5130	5055	5015	4940	4900	5035	4920	75	1490	500	3680	10	1	15000000	768	12.58	0.61	12	0.05	407.00	8417.00	7950	20240227	-35.60	4890	20240909	4.70	7950	-35.60	20240227	4890	4.70	20240909	7950	-35.60	20240227	4890	4.70	20240909	1.15	N	006140	500	75 억		65356	N	N	0	N	00	N
59	20240912	150210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	110	2	2.21	32729095	6423	60.61	4990	5130	4990	6470	3490	4980	5095.61	0.44	0	1014	5130	5055	5015	4940	4900	5035	4920	75	1490	500	3680	10	1	15000000	764	12.51	0.60	12	0.04	407.00	8417.00	7950	20240227	-35.97	4890	20240909	4.09	7950	-35.97	20240227	4890	4.09	20240909	7950	-35.97	20240227	4890	4.09	20240909	1.15	N	006140	500	75 억		65356	N	N	0	N	00	N
60	20240912	140210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	150	2	3.01	29345135	5762	54.37	4990	5130	4990	6470	3490	4980	5092.87	0.44	0	1015	5130	5055	5015	4940	4900	5035	4920	75	1490	500	3680	10	1	15000000	770	12.60	0.61	12	0.04	407.00	8417.00	7950	20240227	-35.47	4890	20240909	4.91	7950	-35.47	20240227	4890	4.91	20240909	7950	-35.47	20240227	4890	4.91	20240909	1.15	N	006140	500	75 억		65356	N	N	0	N	00	N
61	20240912	130209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	140	2	2.81	24991245	4913	46.36	4990	5130	4990	6470	3490	4980	5086.76	0.44	0	1013	5130	5055	5015	4940	4900	5035	4920	75	1490	500	3680	10	1	15000000	768	12.58	0.61	12	0.03	407.00	8417.00	7950	20240227	-35.60	4890	20240909	4.70	7950	-35.60	20240227	4890	4.70	20240909	7950	-35.60	20240227	4890	4.70	20240909	1.15	N	006140	500	75 억		65356	N	N	0	N	00	N
62	20240912	120210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	150	2	3.01	24863235	4888	46.12	4990	5130	4990	6470	3490	4980	5086.59	0.44	0	1014	5130	5055	5015	4940	4900	5035	4920	75	1490	500	3680	10	1	15000000	770	12.60	0.61	12	0.03	407.00	8417.00	7950	20240227	-35.47	4890	20240909	4.91	7950	-35.47	20240227	4890	4.91	20240909	7950	-35.47	20240227	4890	4.91	20240909	1.15	N	006140	500	75 억		65356	N	N	0	N	00	N
63	20240912	110210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	120	2	2.41	14199235	2808	26.50	4990	5100	4990	6470	3490	4980	5056.71	0.44	0	935	5130	5055	5015	4940	4900	5035	4920	75	1490	500	3680	10	1	15000000	765	12.53	0.61	12	0.02	407.00	8417.00	7950	20240227	-35.85	4890	20240909	4.29	7950	-35.85	20240227	4890	4.29	20240909	7950	-35.85	20240227	4890	4.29	20240909	1.15	N	006140	500	75 억		65356	N	N	0	N	00	N
64	20240912	100210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	110	2	2.21	9383735	1860	17.55	4990	5100	4990	6470	3490	4980	5045.02	0.44	0	965	5130	5055	5015	4940	4900	5035	4920	75	1490	500	3680	10	1	15000000	764	12.51	0.60	12	0.01	407.00	8417.00	7950	20240227	-35.97	4890	20240909	4.09	7950	-35.97	20240227	4890	4.09	20240909	7950	-35.97	20240227	4890	4.09	20240909	1.15	N	006140	500	75 억		65356	N	N	0	N	00	N
65	20240912	090211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	20	2	0.40	79900	16	0.15	4990	5000	4990	6470	3490	4980	4993.75	0.44	0	-4	5130	5055	5015	4940	4900	5035	4920	75	1490	500	3680	10	1	15000000	750	12.29	0.59	12	0.00	407.00	8417.00	7950	20240227	-37.11	4890	20240909	2.25	7950	-37.11	20240227	4890	2.25	20240909	7950	-37.11	20240227	4890	2.25	20240909	1.15	N	006140	500	75 억		65356	N	N	0	N	00	N
66	20240911	160209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4980	-110	5	-2.16	53153555	10594	75.71	5050	5090	4975	6610	3570	5090	5017.34	0.45	0	-1715	5156	5122	5056	5022	4956	5140	5040	75	1520	500	3760	5	1	15000000	747	12.24	0.59	12	0.07	407.00	8417.00	8040	20230905	-38.06	4890	20240909	1.84	7950	-37.36	20240227	4890	1.84	20240909	7950	-37.36	20240227	4890	1.84	20240909	1.17	N	006140	500	75 억		66995	N	N	0	N	00	N
67	20240911	150207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4985	-105	5	-2.06	49830915	9927	70.95	5050	5090	4975	6610	3570	5090	5019.74	0.45	0	-1627	5156	5122	5056	5022	4956	5140	5040	75	1520	500	3760	5	1	15000000	748	12.25	0.59	12	0.07	407.00	8417.00	8040	20230905	-38.00	4890	20240909	1.94	7950	-37.30	20240227	4890	1.94	20240909	7950	-37.30	20240227	4890	1.94	20240909	1.17	N	006140	500	75 억		66995	N	N	0	N	00	N
68	20240911	140209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4995	-95	5	-1.87	38216795	7599	54.31	5050	5090	4995	6610	3570	5090	5029.19	0.45	0	-1583	5156	5122	5056	5022	4956	5140	5040	75	1520	500	3760	5	1	15000000	749	12.27	0.59	12	0.05	407.00	8417.00	8040	20230905	-37.87	4890	20240909	2.15	7950	-37.17	20240227	4890	2.15	20240909	7950	-37.17	20240227	4890	2.15	20240909	1.17	N	006140	500	75 억		66995	N	N	0	N	00	N
69	20240911	130207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-50	5	-0.98	22474430	4455	31.84	5050	5090	5010	6610	3570	5090	5044.77	0.45	0	-1249	5156	5122	5056	5022	4956	5140	5040	75	1520	500	3760	10	1	15000000	756	12.38	0.60	12	0.03	407.00	8417.00	8040	20230905	-37.31	4890	20240909	3.07	7950	-36.60	20240227	4890	3.07	20240909	7950	-36.60	20240227	4890	3.07	20240909	1.17	N	006140	500	75 억		66995	N	N	0	N	00	N
70	20240911	120211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-40	5	-0.79	19929410	3948	28.22	5050	5090	5020	6610	3570	5090	5047.98	0.45	0	-1165	5156	5122	5056	5022	4956	5140	5040	75	1520	500	3760	10	1	15000000	758	12.41	0.60	12	0.03	407.00	8417.00	8040	20230905	-37.19	4890	20240909	3.27	7950	-36.48	20240227	4890	3.27	20240909	7950	-36.48	20240227	4890	3.27	20240909	1.17	N	006140	500	75 억		66995	N	N	0	N	00	N
71	20240911	110207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-40	5	-0.79	12328400	2441	17.45	5050	5090	5020	6610	3570	5090	5050.55	0.45	0	-1205	5156	5122	5056	5022	4956	5140	5040	75	1520	500	3760	10	1	15000000	758	12.41	0.60	12	0.02	407.00	8417.00	8040	20230905	-37.19	4890	20240909	3.27	7950	-36.48	20240227	4890	3.27	20240909	7950	-36.48	20240227	4890	3.27	20240909	1.17	N	006140	500	75 억		66995	N	N	0	N	00	N
72	20240911	100207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-20	5	-0.39	5985670	1183	8.45	5050	5090	5030	6610	3570	5090	5059.74	0.45	0	46	5156	5122	5056	5022	4956	5140	5040	75	1520	500	3760	10	1	15000000	761	12.46	0.60	12	0.01	407.00	8417.00	8040	20230905	-36.94	4890	20240909	3.68	7950	-36.23	20240227	4890	3.68	20240909	7950	-36.23	20240227	4890	3.68	20240909	1.17	N	006140	500	75 억		66995	N	N	0	N	00	N
73	20240911	090209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-40	5	-0.79	191900	38	0.27	5050	5050	5050	6610	3570	5090	5050.00	0.45	0	-5	5156	5122	5056	5022	4956	5140	5040	75	1520	500	3760	10	1	15000000	758	12.41	0.60	12	0.00	407.00	8417.00	8040	20230905	-37.19	4890	20240909	3.27	7950	-36.48	20240227	4890	3.27	20240909	7950	-36.48	20240227	4890	3.27	20240909	1.17	N	006140	500	75 억		66995	N	N	0	N	00	N
74	20240910	160208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	90	2	1.80	70492145	13992	54.17	4995	5090	4990	6500	3500	5000	5036.09	0.44	0	1224	5180	5090	4990	4900	4800	5135	4945	75	1500	500	3700	10	1	15000000	764	12.51	0.60	12	0.09	407.00	8417.00	8040	20230905	-36.69	4890	20240909	4.09	7950	-35.97	20240227	4890	4.09	20240909	7950	-35.97	20240227	4890	4.09	20240909	1.17	N	006140	500	75 억		65771	N	N	0	N	00	N
75	20240910	150209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	40	2	0.80	61614085	12242	47.40	4995	5090	4990	6500	3500	5000	5033.01	0.44	0	1556	5180	5090	4990	4900	4800	5135	4945	75	1500	500	3700	10	1	15000000	756	12.38	0.60	12	0.08	407.00	8417.00	8040	20230905	-37.31	4890	20240909	3.07	7950	-36.60	20240227	4890	3.07	20240909	7950	-36.60	20240227	4890	3.07	20240909	1.17	N	006140	500	75 억		65771	N	N	0	N	00	N
76	20240910	140207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	50	2	1.00	59410465	11805	45.70	4995	5090	4990	6500	3500	5000	5032.65	0.44	0	1788	5180	5090	4990	4900	4800	5135	4945	75	1500	500	3700	10	1	15000000	758	12.41	0.60	12	0.08	407.00	8417.00	8040	20230905	-37.19	4890	20240909	3.27	7950	-36.48	20240227	4890	3.27	20240909	7950	-36.48	20240227	4890	3.27	20240909	1.17	N	006140	500	75 억		65771	N	N	0	N	00	N
77	20240910	130208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	0	3	0.00	56105975	11150	43.17	4995	5090	4990	6500	3500	5000	5031.93	0.44	0	2208	5180	5090	4990	4900	4800	5135	4945	75	1500	500	3700	10	1	15000000	750	12.29	0.59	12	0.07	407.00	8417.00	8040	20230905	-37.81	4890	20240909	2.25	7950	-37.11	20240227	4890	2.25	20240909	7950	-37.11	20240227	4890	2.25	20240909	1.17	N	006140	500	75 억		65771	N	N	0	N	00	N
78	20240910	120207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	90	2	1.80	43120165	8559	33.14	4995	5090	4990	6500	3500	5000	5037.99	0.44	0	2107	5180	5090	4990	4900	4800	5135	4945	75	1500	500	3700	10	1	15000000	764	12.51	0.60	12	0.06	407.00	8417.00	8040	20230905	-36.69	4890	20240909	4.09	7950	-35.97	20240227	4890	4.09	20240909	7950	-35.97	20240227	4890	4.09	20240909	1.17	N	006140	500	75 억		65771	N	N	0	N	00	N
79	20240910	110207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	90	2	1.80	36632485	7282	28.19	4995	5090	4990	6500	3500	5000	5030.55	0.44	0	2059	5180	5090	4990	4900	4800	5135	4945	75	1500	500	3700	10	1	15000000	764	12.51	0.60	12	0.05	407.00	8417.00	8040	20230905	-36.69	4890	20240909	4.09	7950	-35.97	20240227	4890	4.09	20240909	7950	-35.97	20240227	4890	4.09	20240909	1.17	N	006140	500	75 억		65771	N	N	0	N	00	N
80	20240910	100208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	60	2	1.20	27926945	5570	21.56	4995	5060	4990	6500	3500	5000	5013.81	0.44	0	2069	5180	5090	4990	4900	4800	5135	4945	75	1500	500	3700	10	1	15000000	759	12.43	0.60	12	0.04	407.00	8417.00	8040	20230905	-37.06	4890	20240909	3.48	7950	-36.35	20240227	4890	3.48	20240909	7950	-36.35	20240227	4890	3.48	20240909	1.17	N	006140	500	75 억		65771	N	N	0	N	00	N
81	20240910	090207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	10	2	0.20	9811530	1964	7.60	4995	5010	4995	6500	3500	5000	4995.69	0.44	0	171	5180	5090	4990	4900	4800	5135	4945	75	1500	500	3700	10	1	15000000	752	12.31	0.60	12	0.01	407.00	8417.00	8040	20230905	-37.69	4890	20240909	2.45	7950	-36.98	20240227	4890	2.45	20240909	7950	-36.98	20240227	4890	2.45	20240909	1.17	N	006140	500	75 억		65771	N	N	0	N	00	N
82	20240909	160206	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5000	40	2	0.81	120895325	24153	43.44	4890	5080	4890	6440	3475	4960	5005.40	0.41	0	4842	5480	5220	5090	4830	4700	5155	4765	75	1480	500	3670	10	1	15000000	750	12.29	0.59	12	0.16	407.00	8417.00	8040	20230905	-37.81	4890	20240909	2.25	7950	-37.11	20240227	4890	2.25	20240909	7950	-37.11	20240227	4890	2.25	20240909	1.17	N	006140	500	75 억		60920	N	N	0	N	00	N
83	20240909	150205	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5080	120	2	2.42	114726225	22920	41.23	4890	5080	4890	6440	3475	4960	5005.51	0.41	0	4833	5480	5220	5090	4830	4700	5155	4765	75	1480	500	3670	10	1	15000000	762	12.48	0.60	12	0.15	407.00	8417.00	8040	20230905	-36.82	4890	20240909	3.89	7950	-36.10	20240227	4890	3.89	20240909	7950	-36.10	20240227	4890	3.89	20240909	1.17	N	006140	500	75 억		60920	N	N	0	N	00	N
84	20240909	140207	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5050	90	2	1.81	92862565	18566	33.39	4890	5080	4890	6440	3475	4960	5001.75	0.41	0	4535	5480	5220	5090	4830	4700	5155	4765	75	1480	500	3670	10	1	15000000	758	12.41	0.60	12	0.12	407.00	8417.00	8040	20230905	-37.19	4890	20240909	3.27	7950	-36.48	20240227	4890	3.27	20240909	7950	-36.48	20240227	4890	3.27	20240909	1.17	N	006140	500	75 억		60920	N	N	0	N	00	N
85	20240909	130206	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5070	110	2	2.22	35718420	7166	12.89	4890	5080	4890	6440	3475	4960	4984.43	0.41	0	819	5480	5220	5090	4830	4700	5155	4765	75	1480	500	3670	10	1	15000000	761	12.46	0.60	12	0.05	407.00	8417.00	8040	20230905	-36.94	4890	20240909	3.68	7950	-36.23	20240227	4890	3.68	20240909	7950	-36.23	20240227	4890	3.68	20240909	1.17	N	006140	500	75 억		60920	N	N	0	N	00	N
86	20240909	120205	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5070	110	2	2.22	32604060	6551	11.78	4890	5080	4890	6440	3475	4960	4976.96	0.41	0	518	5480	5220	5090	4830	4700	5155	4765	75	1480	500	3670	10	1	15000000	761	12.46	0.60	12	0.04	407.00	8417.00	8040	20230905	-36.94	4890	20240909	3.68	7950	-36.23	20240227	4890	3.68	20240909	7950	-36.23	20240227	4890	3.68	20240909	1.17	N	006140	500	75 억		60920	N	N	0	N	00	N
87	20240909	110205	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5050	90	2	1.81	30047660	6045	10.87	4890	5080	4890	6440	3475	4960	4970.66	0.41	0	460	5480	5220	5090	4830	4700	5155	4765	75	1480	500	3670	10	1	15000000	758	12.41	0.60	12	0.04	407.00	8417.00	8040	20230905	-37.19	4890	20240909	3.27	7950	-36.48	20240227	4890	3.27	20240909	7950	-36.48	20240227	4890	3.27	20240909	1.17	N	006140	500	75 억		60920	N	N	0	N	00	N
88	20240909	100208	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5010	50	2	1.01	23649430	4779	8.60	4890	5010	4890	6440	3475	4960	4948.61	0.41	0	969	5480	5220	5090	4830	4700	5155	4765	75	1480	500	3670	10	1	15000000	752	12.31	0.60	12	0.03	407.00	8417.00	8040	20230905	-37.69	4890	20240909	2.45	7950	-36.98	20240227	4890	2.45	20240909	7950	-36.98	20240227	4890	2.45	20240909	1.17	N	006140	500	75 억		60920	N	N	0	N	00	N
89	20240909	090205	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4960	0	3	0.00	9662905	1966	3.54	4890	4960	4890	6440	3475	4960	4915.01	0.41	0	-178	5480	5220	5090	4830	4700	5155	4765	75	1480	500	3670	5	1	15000000	744	12.19	0.59	12	0.01	407.00	8417.00	8040	20230905	-38.31	4890	20240909	1.43	7950	-37.61	20240227	4890	1.43	20240909	7950	-37.61	20240227	4890	1.43	20240909	1.17	N	006140	500	75 억		60920	N	N	0	N	00	N
90	20240906	160202	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4960	-370	5	-6.94	279542960	55416	137.88	5220	5350	4960	6920	3740	5330	5044.72	0.41	0	-123	5550	5440	5300	5190	5050	5455	5205	75	1590	500	3940	5	1	15000000	744	12.19	0.59	12	0.37	407.00	8417.00	8040	20230905	-38.31	4960	20240906	0.00	7950	-37.61	20240227	4960	0.00	20240906	7950	-37.61	20240227	4960	0.00	20240906	1.17	N	006140	500	75 억		61109	N	N	0	N	00	N
91	20240906	150207	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5050	-280	5	-5.25	258962580	51285	127.60	5220	5350	4985	6920	3740	5330	5049.48	0.41	0	811	5550	5440	5300	5190	5050	5455	5205	75	1590	500	3940	10	1	15000000	758	12.41	0.60	12	0.34	407.00	8417.00	8040	20230905	-37.19	4985	20240906	1.30	7950	-36.48	20240227	4985	1.30	20240906	7950	-36.48	20240227	4985	1.30	20240906	1.17	N	006140	500	75 억		61109	N	N	0	N	00	N
92	20240906	140207	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5060	-270	5	-5.07	205362570	40583	100.97	5220	5350	5000	6920	3740	5330	5060.31	0.41	0	-783	5550	5440	5300	5190	5050	5455	5205	75	1590	500	3940	10	1	15000000	759	12.43	0.60	12	0.27	407.00	8417.00	8040	20230905	-37.06	5000	20240906	1.20	7950	-36.35	20240227	5000	1.20	20240906	7950	-36.35	20240227	5000	1.20	20240906	1.17	N	006140	500	75 억		61109	N	N	0	N	00	N
93	20240906	130204	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5130	-200	5	-3.75	111240750	21839	54.34	5220	5350	5000	6920	3740	5330	5093.67	0.41	0	-1657	5550	5440	5300	5190	5050	5455	5205	75	1590	500	3940	10	1	15000000	770	12.60	0.61	12	0.15	407.00	8417.00	8040	20230905	-36.19	5000	20240906	2.60	7950	-35.47	20240227	5000	2.60	20240906	7950	-35.47	20240227	5000	2.60	20240906	1.17	N	006140	500	75 억		61109	N	N	0	N	00	N
94	20240906	120205	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5120	-210	5	-3.94	105311350	20677	51.45	5220	5350	5000	6920	3740	5330	5093.16	0.41	0	-1566	5550	5440	5300	5190	5050	5455	5205	75	1590	500	3940	10	1	15000000	768	12.58	0.61	12	0.14	407.00	8417.00	8040	20230905	-36.32	5000	20240906	2.40	7950	-35.60	20240227	5000	2.40	20240906	7950	-35.60	20240227	5000	2.40	20240906	1.17	N	006140	500	75 억		61109	N	N	0	N	00	N
95	20240906	110207	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5120	-210	5	-3.94	101223780	19880	49.46	5220	5350	5000	6920	3740	5330	5091.74	0.41	0	-1280	5550	5440	5300	5190	5050	5455	5205	75	1590	500	3940	10	1	15000000	768	12.58	0.61	12	0.13	407.00	8417.00	8040	20230905	-36.32	5000	20240906	2.40	7950	-35.60	20240227	5000	2.40	20240906	7950	-35.60	20240227	5000	2.40	20240906	1.17	N	006140	500	75 억		61109	N	N	0	N	00	N
96	20240906	100205	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5190	-140	5	-2.63	22681590	4345	10.81	5220	5350	5160	6920	3740	5330	5220.16	0.41	0	-2821	5550	5440	5300	5190	5050	5455	5205	75	1590	500	3940	10	1	15000000	779	12.75	0.62	12	0.03	407.00	8417.00	8040	20230905	-35.45	5160	20240906	0.58	7950	-34.72	20240227	5160	0.58	20240906	7950	-34.72	20240227	5160	0.58	20240906	1.17	N	006140	500	75 억		61109	N	N	0	N	00	N
97	20240906	090206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	0	3	0.00	1273790	244	0.61	5220	5330	5220	6920	3740	5330	5220.45	0.41	0	0	5550	5440	5300	5190	5050	5455	5205	75	1590	500	3940	10	1	15000000	800	13.10	0.63	12	0.00	407.00	8417.00	8040	20230905	-33.71	5160	20240905	3.29	7950	-32.96	20240227	5160	3.29	20240905	7950	-32.96	20240227	5160	3.29	20240905	1.17	N	006140	500	75 억		61109	N	N	0	N	00	N
98	20240905	160203	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5330	0	3	0.00	210769540	40092	110.39	5330	5410	5160	6920	3740	5330	5257.15	0.41	0	-1100	5596	5462	5386	5252	5176	5425	5215	75	1590	500	3940	10	1	15000000	800	13.10	0.63	12	0.27	407.00	8417.00	8040	20230905	-33.71	5160	20240905	3.29	7950	-32.96	20240227	5160	3.29	20240905	8040	-33.71	20230905	5160	3.29	20240905	1.17	N	006140	500	75 억		62209	N	N	0	N	00	N
99	20240905	150206	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5240	-90	5	-1.69	204269620	38860	107.00	5330	5410	5160	6920	3740	5330	5256.55	0.41	0	-1433	5596	5462	5386	5252	5176	5425	5215	75	1590	500	3940	10	1	15000000	786	12.87	0.62	12	0.26	407.00	8417.00	8040	20230905	-34.83	5160	20240905	1.55	7950	-34.09	20240227	5160	1.55	20240905	8040	-34.83	20230905	5160	1.55	20240905	1.17	N	006140	500	75 억		62209	N	N	0	N	00	N
100	20240905	140205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-90	5	-1.69	128942220	24369	67.10	5330	5410	5220	6920	3740	5330	5291.24	0.41	0	-3462	5596	5462	5386	5252	5176	5425	5215	75	1590	500	3940	10	1	15000000	786	12.87	0.62	12	0.16	407.00	8417.00	8040	20230905	-34.83	5190	20240806	0.96	7950	-34.09	20240227	5190	0.96	20240806	8040	-34.83	20230905	5190	0.96	20240806	1.17	N	006140	500	75 억		62209	N	N	0	N	00	N
101	20240905	130205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-90	5	-1.69	118806540	22437	61.78	5330	5410	5230	6920	3740	5330	5295.12	0.41	0	-3012	5596	5462	5386	5252	5176	5425	5215	75	1590	500	3940	10	1	15000000	786	12.87	0.62	12	0.15	407.00	8417.00	8040	20230905	-34.83	5190	20240806	0.96	7950	-34.09	20240227	5190	0.96	20240806	8040	-34.83	20230905	5190	0.96	20240806	1.17	N	006140	500	75 억		62209	N	N	0	N	00	N
102	20240905	120203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	10	2	0.19	73681510	13855	38.15	5330	5410	5280	6920	3740	5330	5318.04	0.41	0	-2340	5596	5462	5386	5252	5176	5425	5215	75	1590	500	3940	10	1	15000000	801	13.12	0.63	12	0.09	407.00	8417.00	8040	20230905	-33.58	5190	20240806	2.89	7950	-32.83	20240227	5190	2.89	20240806	8040	-33.58	20230905	5190	2.89	20240806	1.17	N	006140	500	75 억		62209	N	N	0	N	00	N
103	20240905	110205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	10	2	0.19	51009440	9580	26.38	5330	5410	5300	6920	3740	5330	5324.58	0.41	0	1214	5596	5462	5386	5252	5176	5425	5215	75	1590	500	3940	10	1	15000000	801	13.12	0.63	12	0.06	407.00	8417.00	8040	20230905	-33.58	5190	20240806	2.89	7950	-32.83	20240227	5190	2.89	20240806	8040	-33.58	20230905	5190	2.89	20240806	1.17	N	006140	500	75 억		62209	N	N	0	N	00	N
104	20240905	100204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-10	5	-0.19	42601890	8000	22.03	5330	5410	5300	6920	3740	5330	5325.24	0.41	0	1331	5596	5462	5386	5252	5176	5425	5215	75	1590	500	3940	10	1	15000000	798	13.07	0.63	12	0.05	407.00	8417.00	8040	20230905	-33.83	5190	20240806	2.50	7950	-33.08	20240227	5190	2.50	20240806	8040	-33.83	20230905	5190	2.50	20240806	1.17	N	006140	500	75 억		62209	N	N	0	N	00	N
105	20240905	090206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	0	3	0.00	421070	79	0.22	5330	5330	5330	6920	3740	5330	5330.00	0.41	0	-11	5596	5462	5386	5252	5176	5425	5215	75	1590	500	3940	10	1	15000000	800	13.10	0.63	12	0.00	407.00	8417.00	8040	20230905	-33.71	5190	20240806	2.70	7950	-32.96	20240227	5190	2.70	20240806	8040	-33.71	20230905	5190	2.70	20240806	1.17	N	006140	500	75 억		62209	N	N	0	N	00	N
106	20240904	160202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-270	5	-4.82	194364990	36179	1045.33	5520	5520	5310	7280	3920	5600	5372.32	0.43	0	-1712	5686	5642	5596	5552	5506	5665	5575	75	1680	500	4140	10	1	15000000	800	13.10	0.63	12	0.24	407.00	8417.00	8040	20230905	-33.71	5190	20240806	2.70	7950	-32.96	20240227	5190	2.70	20240806	8040	-33.71	20230905	5190	2.70	20240806	1.17	N	006140	500	75 억		63923	N	N	0	N	00	N
107	20240904	150204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-250	5	-4.46	188636040	35106	1014.33	5520	5520	5310	7280	3920	5600	5373.33	0.43	0	-1396	5686	5642	5596	5552	5506	5665	5575	75	1680	500	4140	10	1	15000000	803	13.14	0.64	12	0.23	407.00	8417.00	8040	20230905	-33.46	5190	20240806	3.08	7950	-32.70	20240227	5190	3.08	20240806	8040	-33.46	20230905	5190	3.08	20240806	1.17	N	006140	500	75 억		63923	N	N	0	N	00	N
108	20240904	140204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-270	5	-4.82	168301530	31296	904.25	5520	5520	5310	7280	3920	5600	5377.73	0.43	0	-1172	5686	5642	5596	5552	5506	5665	5575	75	1680	500	4140	10	1	15000000	800	13.10	0.63	12	0.21	407.00	8417.00	8040	20230905	-33.71	5190	20240806	2.70	7950	-32.96	20240227	5190	2.70	20240806	8040	-33.71	20230905	5190	2.70	20240806	1.17	N	006140	500	75 억		63923	N	N	0	N	00	N
109	20240904	130203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-260	5	-4.64	137470010	25495	736.64	5520	5520	5310	7280	3920	5600	5392.04	0.43	0	-1337	5686	5642	5596	5552	5506	5665	5575	75	1680	500	4140	10	1	15000000	801	13.12	0.63	12	0.17	407.00	8417.00	8040	20230905	-33.58	5190	20240806	2.89	7950	-32.83	20240227	5190	2.89	20240806	8040	-33.58	20230905	5190	2.89	20240806	1.17	N	006140	500	75 억		63923	N	N	0	N	00	N
110	20240904	120202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-180	5	-3.21	64723810	11927	344.61	5520	5520	5360	7280	3920	5600	5426.66	0.43	0	-1719	5686	5642	5596	5552	5506	5665	5575	75	1680	500	4140	10	1	15000000	813	13.32	0.64	12	0.08	407.00	8417.00	8040	20230905	-32.59	5190	20240806	4.43	7950	-31.82	20240227	5190	4.43	20240806	8040	-32.59	20230905	5190	4.43	20240806	1.17	N	006140	500	75 억		63923	N	N	0	N	00	N
111	20240904	110202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-140	5	-2.50	43951920	8084	233.57	5520	5520	5400	7280	3920	5600	5436.90	0.43	0	-1472	5686	5642	5596	5552	5506	5665	5575	75	1680	500	4140	10	1	15000000	819	13.42	0.65	12	0.05	407.00	8417.00	8040	20230905	-32.09	5190	20240806	5.20	7950	-31.32	20240227	5190	5.20	20240806	8040	-32.09	20230905	5190	5.20	20240806	1.17	N	006140	500	75 억		63923	N	N	0	N	00	N
112	20240904	100204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-180	5	-3.21	41011920	7544	217.97	5520	5520	5400	7280	3920	5600	5436.36	0.43	0	-1208	5686	5642	5596	5552	5506	5665	5575	75	1680	500	4140	10	1	15000000	813	13.32	0.64	12	0.05	407.00	8417.00	8040	20230905	-32.59	5190	20240806	4.43	7950	-31.82	20240227	5190	4.43	20240806	8040	-32.59	20230905	5190	4.43	20240806	1.17	N	006140	500	75 억		63923	N	N	0	N	00	N
113	20240904	090203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	-90	5	-1.61	3501430	636	18.38	5520	5520	5480	7280	3920	5600	5505.39	0.43	0	115	5686	5642	5596	5552	5506	5665	5575	75	1680	500	4140	10	1	15000000	827	13.54	0.65	12	0.00	407.00	8417.00	8040	20230905	-31.47	5190	20240806	6.17	7950	-30.69	20240227	5190	6.17	20240806	8040	-31.47	20230905	5190	6.17	20240806	1.17	N	006140	500	75 억		63923	N	N	0	N	00	N
114	20240903	160201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	0	3	0.00	19415650	3461	91.30	5560	5640	5550	7280	3920	5600	5609.84	0.44	0	-1461	5666	5632	5566	5532	5466	5650	5550	75	1680	500	4140	10	1	15000000	840	13.76	0.67	12	0.02	407.00	8417.00	8040	20230905	-30.35	5190	20240806	7.90	7950	-29.56	20240227	5190	7.90	20240806	8040	-30.35	20230905	5190	7.90	20240806	1.16	N	006140	500	75 억		65384	N	N	0	N	00	N
115	20240903	150202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	0	3	0.00	17999410	3208	84.62	5560	5640	5550	7280	3920	5600	5610.79	0.44	0	-1393	5666	5632	5566	5532	5466	5650	5550	75	1680	500	4140	10	1	15000000	840	13.76	0.67	12	0.02	407.00	8417.00	8040	20230905	-30.35	5190	20240806	7.90	7950	-29.56	20240227	5190	7.90	20240806	8040	-30.35	20230905	5190	7.90	20240806	1.16	N	006140	500	75 억		65384	N	N	0	N	00	N
116	20240903	140202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	30	2	0.54	15266690	2720	71.75	5560	5640	5550	7280	3920	5600	5612.75	0.44	0	-1171	5666	5632	5566	5532	5466	5650	5550	75	1680	500	4140	10	1	15000000	845	13.83	0.67	12	0.02	407.00	8417.00	8040	20230905	-29.98	5190	20240806	8.48	7950	-29.18	20240227	5190	8.48	20240806	8040	-29.98	20230905	5190	8.48	20240806	1.16	N	006140	500	75 억		65384	N	N	0	N	00	N
117	20240903	130202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	30	2	0.54	13900140	2477	65.34	5560	5640	5550	7280	3920	5600	5611.68	0.44	0	-1147	5666	5632	5566	5532	5466	5650	5550	75	1680	500	4140	10	1	15000000	845	13.83	0.67	12	0.02	407.00	8417.00	8040	20230905	-29.98	5190	20240806	8.48	7950	-29.18	20240227	5190	8.48	20240806	8040	-29.98	20230905	5190	8.48	20240806	1.16	N	006140	500	75 억		65384	N	N	0	N	00	N
118	20240903	120201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-20	5	-0.36	12633540	2251	59.38	5560	5640	5550	7280	3920	5600	5612.41	0.44	0	-1046	5666	5632	5566	5532	5466	5650	5550	75	1680	500	4140	10	1	15000000	837	13.71	0.66	12	0.02	407.00	8417.00	8040	20230905	-30.60	5190	20240806	7.51	7950	-29.81	20240227	5190	7.51	20240806	8040	-30.60	20230905	5190	7.51	20240806	1.16	N	006140	500	75 억		65384	N	N	0	N	00	N
119	20240903	110200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	40	2	0.71	10399260	1852	48.85	5560	5640	5550	7280	3920	5600	5615.15	0.44	0	-1039	5666	5632	5566	5532	5466	5650	5550	75	1680	500	4140	10	1	15000000	846	13.86	0.67	12	0.01	407.00	8417.00	8040	20230905	-29.85	5190	20240806	8.67	7950	-29.06	20240227	5190	8.67	20240806	8040	-29.85	20230905	5190	8.67	20240806	1.16	N	006140	500	75 억		65384	N	N	0	N	00	N
120	20240903	100201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	30	2	0.54	9469150	1687	44.50	5560	5640	5550	7280	3920	5600	5613.01	0.44	0	-985	5666	5632	5566	5532	5466	5650	5550	75	1680	500	4140	10	1	15000000	845	13.83	0.67	12	0.01	407.00	8417.00	8040	20230905	-29.98	5190	20240806	8.48	7950	-29.18	20240227	5190	8.48	20240806	8040	-29.98	20230905	5190	8.48	20240806	1.16	N	006140	500	75 억		65384	N	N	0	N	00	N
121	20240903	090200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	-40	5	-0.71	66720	12	0.32	5560	5560	5560	7280	3920	5600	5560.00	0.44	0	0	5666	5632	5566	5532	5466	5650	5550	75	1680	500	4140	10	1	15000000	834	13.66	0.66	12	0.00	407.00	8417.00	8040	20230905	-30.85	5190	20240806	7.13	7950	-30.06	20240227	5190	7.13	20240806	8040	-30.85	20230905	5190	7.13	20240806	1.16	N	006140	500	75 억		65384	N	N	0	N	00	N
122	20240902	160200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	70	2	1.27	20985790	3781	25.85	5530	5600	5500	7180	3880	5530	5550.33	0.44	0	-794	5676	5602	5536	5462	5396	5600	5460	75	1650	500	4090	10	1	15000000	840	13.76	0.67	12	0.03	407.00	8417.00	8040	20230905	-30.35	5190	20240806	7.90	7950	-29.56	20240227	5190	7.90	20240806	8040	-30.35	20230905	5190	7.90	20240806	1.14	N	006140	500	75 억		66178	N	N	0	N	00	N
123	20240902	150201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	60	2	1.08	17435770	3145	21.50	5530	5590	5500	7180	3880	5530	5543.97	0.44	0	-405	5676	5602	5536	5462	5396	5600	5460	75	1650	500	4090	10	1	15000000	839	13.73	0.66	12	0.02	407.00	8417.00	8040	20230905	-30.47	5190	20240806	7.71	7950	-29.69	20240227	5190	7.71	20240806	8040	-30.47	20230905	5190	7.71	20240806	1.14	N	006140	500	75 억		66178	N	N	0	N	00	N
124	20240902	140202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	60	2	1.08	16491740	2976	20.35	5530	5590	5500	7180	3880	5530	5541.58	0.44	0	-405	5676	5602	5536	5462	5396	5600	5460	75	1650	500	4090	10	1	15000000	839	13.73	0.66	12	0.02	407.00	8417.00	8040	20230905	-30.47	5190	20240806	7.71	7950	-29.69	20240227	5190	7.71	20240806	8040	-30.47	20230905	5190	7.71	20240806	1.14	N	006140	500	75 억		66178	N	N	0	N	00	N
125	20240902	130201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	50	2	0.90	16274270	2937	20.08	5530	5590	5500	7180	3880	5530	5541.12	0.44	0	-401	5676	5602	5536	5462	5396	5600	5460	75	1650	500	4090	10	1	15000000	837	13.71	0.66	12	0.02	407.00	8417.00	8040	20230905	-30.60	5190	20240806	7.51	7950	-29.81	20240227	5190	7.51	20240806	8040	-30.60	20230905	5190	7.51	20240806	1.14	N	006140	500	75 억		66178	N	N	0	N	00	N
126	20240902	120201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	60	2	1.08	14876040	2686	18.37	5530	5590	5500	7180	3880	5530	5538.36	0.44	0	-253	5676	5602	5536	5462	5396	5600	5460	75	1650	500	4090	10	1	15000000	839	13.73	0.66	12	0.02	407.00	8417.00	8040	20230905	-30.47	5190	20240806	7.71	7950	-29.69	20240227	5190	7.71	20240806	8040	-30.47	20230905	5190	7.71	20240806	1.14	N	006140	500	75 억		66178	N	N	0	N	00	N
127	20240902	110202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	30	2	0.54	12608680	2277	15.57	5530	5580	5500	7180	3880	5530	5537.41	0.44	0	-145	5676	5602	5536	5462	5396	5600	5460	75	1650	500	4090	10	1	15000000	834	13.66	0.66	12	0.02	407.00	8417.00	8040	20230905	-30.85	5190	20240806	7.13	7950	-30.06	20240227	5190	7.13	20240806	8040	-30.85	20230905	5190	7.13	20240806	1.14	N	006140	500	75 억		66178	N	N	0	N	00	N
128	20240902	100200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	40	2	0.72	8666580	1568	10.72	5530	5580	5500	7180	3880	5530	5527.16	0.44	0	130	5676	5602	5536	5462	5396	5600	5460	75	1650	500	4090	10	1	15000000	836	13.69	0.66	12	0.01	407.00	8417.00	8040	20230905	-30.72	5190	20240806	7.32	7950	-29.94	20240227	5190	7.32	20240806	8040	-30.72	20230905	5190	7.32	20240806	1.14	N	006140	500	75 억		66178	N	N	0	N	00	N
129	20240902	090159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	30	2	0.54	2997290	542	3.71	5530	5560	5530	7180	3880	5530	5530.06	0.44	0	199	5676	5602	5536	5462	5396	5600	5460	75	1650	500	4090	10	1	15000000	834	13.66	0.66	12	0.00	407.00	8417.00	8040	20230905	-30.85	5190	20240806	7.13	7950	-30.06	20240227	5190	7.13	20240806	8040	-30.85	20230905	5190	7.13	20240806	1.14	N	006140	500	75 억		66178	N	N	0	N	00	N