KissMeData/041920/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	160503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-40	5	-0.78	99304110	19633	37.88	5160	5160	5020	6700	3620	5160	5058.02	0.71	0	-3348	5393	5276	5203	5086	5013	5240	5050	93	1540	500	3810	10	1	18598223	952	9.21	0.81	12	0.11	556.00	6303.00	10240	20231120	-50.00	4665	20240909	9.75	7860	-34.86	20240108	4665	9.75	20240909	10240	-50.00	20231120	4665	9.75	20240909	3.48	N	041920	500	92 억		131646	N	N	0	N	00	N
3	20240930	150509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-100	5	-1.94	87251320	17269	33.32	5160	5160	5020	6700	3620	5160	5052.48	0.71	0	-2950	5393	5276	5203	5086	5013	5240	5050	93	1540	500	3810	10	1	18598223	941	9.10	0.80	12	0.09	556.00	6303.00	10240	20231120	-50.59	4665	20240909	8.47	7860	-35.62	20240108	4665	8.47	20240909	10240	-50.59	20231120	4665	8.47	20240909	3.48	N	041920	500	92 억		131646	N	N	0	N	00	N
4	20240930	140507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-90	5	-1.74	69515990	13747	26.52	5160	5160	5020	6700	3620	5160	5056.81	0.71	0	-3520	5393	5276	5203	5086	5013	5240	5050	93	1540	500	3810	10	1	18598223	943	9.12	0.80	12	0.07	556.00	6303.00	10240	20231120	-50.49	4665	20240909	8.68	7860	-35.50	20240108	4665	8.68	20240909	10240	-50.49	20231120	4665	8.68	20240909	3.48	N	041920	500	92 억		131646	N	N	0	N	00	N
5	20240930	130508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-80	5	-1.55	66280420	13110	25.29	5160	5160	5020	6700	3620	5160	5055.71	0.71	0	-3520	5393	5276	5203	5086	5013	5240	5050	93	1540	500	3810	10	1	18598223	945	9.14	0.81	12	0.07	556.00	6303.00	10240	20231120	-50.39	4665	20240909	8.90	7860	-35.37	20240108	4665	8.90	20240909	10240	-50.39	20231120	4665	8.90	20240909	3.48	N	041920	500	92 억		131646	N	N	0	N	00	N
6	20240930	120505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-100	5	-1.94	64335590	12726	24.55	5160	5160	5020	6700	3620	5160	5055.44	0.71	0	-3284	5393	5276	5203	5086	5013	5240	5050	93	1540	500	3810	10	1	18598223	941	9.10	0.80	12	0.07	556.00	6303.00	10240	20231120	-50.59	4665	20240909	8.47	7860	-35.62	20240108	4665	8.47	20240909	10240	-50.59	20231120	4665	8.47	20240909	3.48	N	041920	500	92 억		131646	N	N	0	N	00	N
7	20240930	110504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-130	5	-2.52	42912010	8467	16.34	5160	5160	5020	6700	3620	5160	5068.15	0.71	0	-3226	5393	5276	5203	5086	5013	5240	5050	93	1540	500	3810	10	1	18598223	935	9.05	0.80	12	0.05	556.00	6303.00	10240	20231120	-50.88	4665	20240909	7.82	7860	-36.01	20240108	4665	7.82	20240909	10240	-50.88	20231120	4665	7.82	20240909	3.48	N	041920	500	92 억		131646	N	N	0	N	00	N
8	20240930	100501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-40	5	-0.78	13260750	2596	5.01	5160	5160	5090	6700	3620	5160	5108.15	0.71	0	-2055	5393	5276	5203	5086	5013	5240	5050	93	1540	500	3810	10	1	18598223	952	9.21	0.81	12	0.01	556.00	6303.00	10240	20231120	-50.00	4665	20240909	9.75	7860	-34.86	20240108	4665	9.75	20240909	10240	-50.00	20231120	4665	9.75	20240909	3.48	N	041920	500	92 억		131646	N	N	0	N	00	N
9	20240930	090445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-30	5	-0.58	701310	136	0.26	5160	5160	5130	6700	3620	5160	5156.69	0.71	0	-51	5393	5276	5203	5086	5013	5240	5050	93	1540	500	3810	10	1	18598223	954	9.23	0.81	12	0.00	556.00	6303.00	10240	20231120	-49.90	4665	20240909	9.97	7860	-34.73	20240108	4665	9.97	20240909	10240	-49.90	20231120	4665	9.97	20240909	3.48	N	041920	500	92 억		131646	N	N	0	N	00	N
10	20240927	160502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-130	5	-2.46	268279150	51832	100.10	5320	5320	5130	6870	3710	5290	5175.94	0.74	0	-5138	5430	5360	5240	5170	5050	5395	5205	93	1580	500	3910	10	1	18598223	960	9.28	0.82	12	0.28	556.00	6303.00	10240	20231120	-49.61	4665	20240909	10.61	7860	-34.35	20240108	4665	10.61	20240909	10240	-49.61	20231120	4665	10.61	20240909	3.45	N	041920	500	92 억		137135	N	N	0	N	00	N
11	20240927	150507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-130	5	-2.46	218935500	42276	81.65	5320	5320	5150	6870	3710	5290	5178.72	0.74	0	-3916	5430	5360	5240	5170	5050	5395	5205	93	1580	500	3910	10	1	18598223	960	9.28	0.82	12	0.23	556.00	6303.00	10240	20231120	-49.61	4665	20240909	10.61	7860	-34.35	20240108	4665	10.61	20240909	10240	-49.61	20231120	4665	10.61	20240909	3.45	N	041920	500	92 억		137135	N	N	0	N	00	N
12	20240927	140510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-120	5	-2.27	206779950	39922	77.10	5320	5320	5150	6870	3710	5290	5179.60	0.74	0	-3118	5430	5360	5240	5170	5050	5395	5205	93	1580	500	3910	10	1	18598223	962	9.30	0.82	12	0.21	556.00	6303.00	10240	20231120	-49.51	4665	20240909	10.83	7860	-34.22	20240108	4665	10.83	20240909	10240	-49.51	20231120	4665	10.83	20240909	3.45	N	041920	500	92 억		137135	N	N	0	N	00	N
13	20240927	130506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-100	5	-1.89	199772090	38566	74.48	5320	5320	5150	6870	3710	5290	5180.01	0.74	0	-2112	5430	5360	5240	5170	5050	5395	5205	93	1580	500	3910	10	1	18598223	965	9.33	0.82	12	0.21	556.00	6303.00	10240	20231120	-49.32	4665	20240909	11.25	7860	-33.97	20240108	4665	11.25	20240909	10240	-49.32	20231120	4665	11.25	20240909	3.45	N	041920	500	92 억		137135	N	N	0	N	00	N
14	20240927	120504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-120	5	-2.27	191658910	36999	71.46	5320	5320	5150	6870	3710	5290	5180.11	0.74	0	-1139	5430	5360	5240	5170	5050	5395	5205	93	1580	500	3910	10	1	18598223	962	9.30	0.82	12	0.20	556.00	6303.00	10240	20231120	-49.51	4665	20240909	10.83	7860	-34.22	20240108	4665	10.83	20240909	10240	-49.51	20231120	4665	10.83	20240909	3.45	N	041920	500	92 억		137135	N	N	0	N	00	N
15	20240927	110506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-110	5	-2.08	182490620	35225	68.03	5320	5320	5150	6870	3710	5290	5180.71	0.74	0	-1139	5430	5360	5240	5170	5050	5395	5205	93	1580	500	3910	10	1	18598223	963	9.32	0.82	12	0.19	556.00	6303.00	10240	20231120	-49.41	4665	20240909	11.04	7860	-34.10	20240108	4665	11.04	20240909	10240	-49.41	20231120	4665	11.04	20240909	3.45	N	041920	500	92 억		137135	N	N	0	N	00	N
16	20240927	100505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-140	5	-2.65	165243580	31895	61.60	5320	5320	5150	6870	3710	5290	5180.86	0.74	0	496	5430	5360	5240	5170	5050	5395	5205	93	1580	500	3910	10	1	18598223	958	9.26	0.82	12	0.17	556.00	6303.00	10240	20231120	-49.71	4665	20240909	10.40	7860	-34.48	20240108	4665	10.40	20240909	10240	-49.71	20231120	4665	10.40	20240909	3.45	N	041920	500	92 억		137135	N	N	0	N	00	N
17	20240927	090505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-90	5	-1.70	32760740	6293	12.15	5320	5320	5180	6870	3710	5290	5205.90	0.74	0	1207	5430	5360	5240	5170	5050	5395	5205	93	1580	500	3910	10	1	18598223	967	9.35	0.83	12	0.03	556.00	6303.00	10240	20231120	-49.22	4665	20240909	11.47	7860	-33.84	20240108	4665	11.47	20240909	10240	-49.22	20231120	4665	11.47	20240909	3.45	N	041920	500	92 억		137135	N	N	0	N	00	N
18	20240926	160458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	120	2	2.32	268522450	51773	171.95	5120	5310	5120	6720	3620	5170	5186.52	0.70	0	7481	5270	5220	5120	5070	4970	5245	5095	93	1550	500	3820	10	1	18598223	984	9.51	0.84	12	0.28	556.00	6303.00	10240	20231120	-48.34	4665	20240909	13.40	7860	-32.70	20240108	4665	13.40	20240909	10240	-48.34	20231120	4665	13.40	20240909	3.45	N	041920	500	92 억		130249	N	N	0	N	00	N
19	20240926	150456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	20	2	0.39	224630420	43381	144.08	5120	5230	5120	6720	3620	5170	5178.08	0.70	0	9220	5270	5220	5120	5070	4970	5245	5095	93	1550	500	3820	10	1	18598223	965	9.33	0.82	12	0.23	556.00	6303.00	10240	20231120	-49.32	4665	20240909	11.25	7860	-33.97	20240108	4665	11.25	20240909	10240	-49.32	20231120	4665	11.25	20240909	3.45	N	041920	500	92 억		130249	N	N	0	N	00	N
20	20240926	140502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	0	3	0.00	110056480	21363	70.95	5120	5200	5120	6720	3620	5170	5151.73	0.70	0	4693	5270	5220	5120	5070	4970	5245	5095	93	1550	500	3820	10	1	18598223	962	9.30	0.82	12	0.11	556.00	6303.00	10240	20231120	-49.51	4665	20240909	10.83	7860	-34.22	20240108	4665	10.83	20240909	10240	-49.51	20231120	4665	10.83	20240909	3.45	N	041920	500	92 억		130249	N	N	0	N	00	N
21	20240926	130503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-20	5	-0.39	91201450	17715	58.84	5120	5200	5120	6720	3620	5170	5148.26	0.70	0	6019	5270	5220	5120	5070	4970	5245	5095	93	1550	500	3820	10	1	18598223	958	9.26	0.82	12	0.10	556.00	6303.00	10240	20231120	-49.71	4665	20240909	10.40	7860	-34.48	20240108	4665	10.40	20240909	10240	-49.71	20231120	4665	10.40	20240909	3.45	N	041920	500	92 억		130249	N	N	0	N	00	N
22	20240926	120504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	20	2	0.39	81788190	15891	52.78	5120	5200	5120	6720	3620	5170	5146.82	0.70	0	6408	5270	5220	5120	5070	4970	5245	5095	93	1550	500	3820	10	1	18598223	965	9.33	0.82	12	0.09	556.00	6303.00	10240	20231120	-49.32	4665	20240909	11.25	7860	-33.97	20240108	4665	11.25	20240909	10240	-49.32	20231120	4665	11.25	20240909	3.45	N	041920	500	92 억		130249	N	N	0	N	00	N
23	20240926	110504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-20	5	-0.39	64158260	12488	41.48	5120	5190	5120	6720	3620	5170	5137.59	0.70	0	4651	5270	5220	5120	5070	4970	5245	5095	93	1550	500	3820	10	1	18598223	958	9.26	0.82	12	0.07	556.00	6303.00	10240	20231120	-49.71	4665	20240909	10.40	7860	-34.48	20240108	4665	10.40	20240909	10240	-49.71	20231120	4665	10.40	20240909	3.45	N	041920	500	92 억		130249	N	N	0	N	00	N
24	20240926	100504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-40	5	-0.77	57898050	11272	37.44	5120	5190	5120	6720	3620	5170	5136.45	0.70	0	4408	5270	5220	5120	5070	4970	5245	5095	93	1550	500	3820	10	1	18598223	954	9.23	0.81	12	0.06	556.00	6303.00	10240	20231120	-49.90	4665	20240909	9.97	7860	-34.73	20240108	4665	9.97	20240909	10240	-49.90	20231120	4665	9.97	20240909	3.45	N	041920	500	92 억		130249	N	N	0	N	00	N
25	20240926	090501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-20	5	-0.39	1464300	285	0.95	5120	5150	5120	6720	3620	5170	5137.89	0.70	0	18	5270	5220	5120	5070	4970	5245	5095	93	1550	500	3820	10	1	18598223	958	9.26	0.82	12	0.00	556.00	6303.00	10240	20231120	-49.71	4665	20240909	10.40	7860	-34.48	20240108	4665	10.40	20240909	10240	-49.71	20231120	4665	10.40	20240909	3.45	N	041920	500	92 억		130249	N	N	0	N	00	N
26	20240925	160458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	70	2	1.37	152740930	30109	81.21	5050	5170	5020	6630	3570	5100	5072.92	0.67	0	4894	5236	5167	5061	4992	4886	5187	5012	93	1530	500	3770	10	1	18598223	962	9.30	0.82	12	0.16	556.00	6303.00	10240	20231120	-49.51	4665	20240909	10.83	7860	-34.22	20240108	4665	10.83	20240909	10240	-49.51	20231120	4665	10.83	20240909	3.41	N	041920	500	92 억		125442	N	N	0	N	00	N
27	20240925	150502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-60	5	-1.18	135114660	26677	71.95	5050	5130	5020	6630	3570	5100	5064.84	0.67	0	5431	5236	5167	5061	4992	4886	5187	5012	93	1530	500	3770	10	1	18598223	937	9.06	0.80	12	0.14	556.00	6303.00	10240	20231120	-50.78	4665	20240909	8.04	7860	-35.88	20240108	4665	8.04	20240909	10240	-50.78	20231120	4665	8.04	20240909	3.41	N	041920	500	92 억		125442	N	N	0	N	00	N
28	20240925	140503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-10	5	-0.20	94386530	18655	50.32	5050	5130	5020	6630	3570	5100	5059.58	0.67	0	4689	5236	5167	5061	4992	4886	5187	5012	93	1530	500	3770	10	1	18598223	947	9.15	0.81	12	0.10	556.00	6303.00	10240	20231120	-50.29	4665	20240909	9.11	7860	-35.24	20240108	4665	9.11	20240909	10240	-50.29	20231120	4665	9.11	20240909	3.41	N	041920	500	92 억		125442	N	N	0	N	00	N
29	20240925	130502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-50	5	-0.98	74741760	14792	39.90	5050	5100	5020	6630	3570	5100	5052.85	0.67	0	3307	5236	5167	5061	4992	4886	5187	5012	93	1530	500	3770	10	1	18598223	939	9.08	0.80	12	0.08	556.00	6303.00	10240	20231120	-50.68	4665	20240909	8.25	7860	-35.75	20240108	4665	8.25	20240909	10240	-50.68	20231120	4665	8.25	20240909	3.41	N	041920	500	92 억		125442	N	N	0	N	00	N
30	20240925	120502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-10	5	-0.20	40403240	7969	21.49	5050	5100	5040	6630	3570	5100	5070.05	0.67	0	2798	5236	5167	5061	4992	4886	5187	5012	93	1530	500	3770	10	1	18598223	947	9.15	0.81	12	0.04	556.00	6303.00	10240	20231120	-50.29	4665	20240909	9.11	7860	-35.24	20240108	4665	9.11	20240909	10240	-50.29	20231120	4665	9.11	20240909	3.41	N	041920	500	92 억		125442	N	N	0	N	00	N
31	20240925	110500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-40	5	-0.78	24409910	4806	12.96	5050	5100	5050	6630	3570	5100	5079.05	0.67	0	2112	5236	5167	5061	4992	4886	5187	5012	93	1530	500	3770	10	1	18598223	941	9.10	0.80	12	0.03	556.00	6303.00	10240	20231120	-50.59	4665	20240909	8.47	7860	-35.62	20240108	4665	8.47	20240909	10240	-50.59	20231120	4665	8.47	20240909	3.41	N	041920	500	92 억		125442	N	N	0	N	00	N
32	20240925	100501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	0	3	0.00	19060370	3750	10.11	5050	5100	5050	6630	3570	5100	5082.77	0.67	0	2042	5236	5167	5061	4992	4886	5187	5012	93	1530	500	3770	10	1	18598223	949	9.17	0.81	12	0.02	556.00	6303.00	10240	20231120	-50.20	4665	20240909	9.32	7860	-35.11	20240108	4665	9.32	20240909	10240	-50.20	20231120	4665	9.32	20240909	3.41	N	041920	500	92 억		125442	N	N	0	N	00	N
33	20240925	090501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-50	5	-0.98	2923950	579	1.56	5050	5050	5050	6630	3570	5100	5050.00	0.67	0	-40	5236	5167	5061	4992	4886	5187	5012	93	1530	500	3770	10	1	18598223	939	9.08	0.80	12	0.00	556.00	6303.00	10240	20231120	-50.68	4665	20240909	8.25	7860	-35.75	20240108	4665	8.25	20240909	10240	-50.68	20231120	4665	8.25	20240909	3.41	N	041920	500	92 억		125442	N	N	0	N	00	N
34	20240924	160458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-40	5	-0.78	186670910	36976	197.00	5100	5130	4955	6680	3600	5140	5048.43	0.68	0	-978	5240	5190	5130	5080	5020	5160	5050	93	1540	500	3800	10	1	18598223	949	9.17	0.81	12	0.20	556.00	6303.00	10240	20231120	-50.20	4665	20240909	9.32	7860	-35.11	20240108	4665	9.32	20240909	10240	-50.20	20231120	4665	9.32	20240909	3.40	N	041920	500	92 억		126408	N	N	0	N	00	N
35	20240924	150458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-100	5	-1.95	153379540	30385	161.88	5100	5130	4955	6680	3600	5140	5047.87	0.68	0	-69	5240	5190	5130	5080	5020	5160	5050	93	1540	500	3800	10	1	18598223	937	9.06	0.80	12	0.16	556.00	6303.00	10240	20231120	-50.78	4665	20240909	8.04	7860	-35.88	20240108	4665	8.04	20240909	10240	-50.78	20231120	4665	8.04	20240909	3.40	N	041920	500	92 억		126408	N	N	0	N	00	N
36	20240924	140457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-90	5	-1.75	98981100	19525	104.02	5100	5130	5010	6680	3600	5140	5069.45	0.68	0	489	5240	5190	5130	5080	5020	5160	5050	93	1540	500	3800	10	1	18598223	939	9.08	0.80	12	0.10	556.00	6303.00	10240	20231120	-50.68	4665	20240909	8.25	7860	-35.75	20240108	4665	8.25	20240909	10240	-50.68	20231120	4665	8.25	20240909	3.40	N	041920	500	92 억		126408	N	N	0	N	00	N
37	20240924	130458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-50	5	-0.97	54086770	10618	56.57	5100	5130	5080	6680	3600	5140	5093.88	0.68	0	678	5240	5190	5130	5080	5020	5160	5050	93	1540	500	3800	10	1	18598223	947	9.15	0.81	12	0.06	556.00	6303.00	10240	20231120	-50.29	4665	20240909	9.11	7860	-35.24	20240108	4665	9.11	20240909	10240	-50.29	20231120	4665	9.11	20240909	3.40	N	041920	500	92 억		126408	N	N	0	N	00	N
38	20240924	120459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-50	5	-0.97	43937000	8622	45.94	5100	5130	5080	6680	3600	5140	5095.92	0.68	0	1772	5240	5190	5130	5080	5020	5160	5050	93	1540	500	3800	10	1	18598223	947	9.15	0.81	12	0.05	556.00	6303.00	10240	20231120	-50.29	4665	20240909	9.11	7860	-35.24	20240108	4665	9.11	20240909	10240	-50.29	20231120	4665	9.11	20240909	3.40	N	041920	500	92 억		126408	N	N	0	N	00	N
39	20240924	110459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-50	5	-0.97	42934270	8425	44.89	5100	5130	5080	6680	3600	5140	5096.06	0.68	0	1772	5240	5190	5130	5080	5020	5160	5050	93	1540	500	3800	10	1	18598223	947	9.15	0.81	12	0.05	556.00	6303.00	10240	20231120	-50.29	4665	20240909	9.11	7860	-35.24	20240108	4665	9.11	20240909	10240	-50.29	20231120	4665	9.11	20240909	3.40	N	041920	500	92 억		126408	N	N	0	N	00	N
40	20240924	100456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-40	5	-0.78	25959130	5092	27.13	5100	5130	5090	6680	3600	5140	5098.02	0.68	0	2182	5240	5190	5130	5080	5020	5160	5050	93	1540	500	3800	10	1	18598223	949	9.17	0.81	12	0.03	556.00	6303.00	10240	20231120	-50.20	4665	20240909	9.32	7860	-35.11	20240108	4665	9.32	20240909	10240	-50.20	20231120	4665	9.32	20240909	3.40	N	041920	500	92 억		126408	N	N	0	N	00	N
41	20240924	090457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-20	5	-0.39	2544950	499	2.66	5100	5130	5100	6680	3600	5140	5100.10	0.68	0	-73	5240	5190	5130	5080	5020	5160	5050	93	1540	500	3800	10	1	18598223	952	9.21	0.81	12	0.00	556.00	6303.00	10240	20231120	-50.00	4665	20240909	9.75	7860	-34.86	20240108	4665	9.75	20240909	10240	-50.00	20231120	4665	9.75	20240909	3.40	N	041920	500	92 억		126408	N	N	0	N	00	N
42	20240923	160457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-40	5	-0.77	95934330	18770	66.94	5150	5180	5070	6730	3630	5180	5111.05	0.68	0	-640	5246	5212	5156	5122	5066	5185	5095	93	1550	500	3830	10	1	18598223	956	9.24	0.82	12	0.10	556.00	6303.00	10240	20231120	-49.80	4665	20240909	10.18	7860	-34.61	20240108	4665	10.18	20240909	10240	-49.80	20231120	4665	10.18	20240909	3.40	N	041920	500	92 억		127047	N	N	0	N	00	N
43	20240923	150457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-70	5	-1.35	68900960	13483	48.09	5150	5180	5070	6730	3630	5180	5110.21	0.68	0	39	5246	5212	5156	5122	5066	5185	5095	93	1550	500	3830	10	1	18598223	950	9.19	0.81	12	0.07	556.00	6303.00	10240	20231120	-50.10	4665	20240909	9.54	7860	-34.99	20240108	4665	9.54	20240909	10240	-50.10	20231120	4665	9.54	20240909	3.40	N	041920	500	92 억		127047	N	N	0	N	00	N
44	20240923	140501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-60	5	-1.16	50101230	9789	34.91	5150	5180	5080	6730	3630	5180	5118.12	0.68	0	-410	5246	5212	5156	5122	5066	5185	5095	93	1550	500	3830	10	1	18598223	952	9.21	0.81	12	0.05	556.00	6303.00	10240	20231120	-50.00	4665	20240909	9.75	7860	-34.86	20240108	4665	9.75	20240909	10240	-50.00	20231120	4665	9.75	20240909	3.40	N	041920	500	92 억		127047	N	N	0	N	00	N
45	20240923	130458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-60	5	-1.16	38508820	7522	26.83	5150	5180	5080	6730	3630	5180	5119.49	0.68	0	-410	5246	5212	5156	5122	5066	5185	5095	93	1550	500	3830	10	1	18598223	952	9.21	0.81	12	0.04	556.00	6303.00	10240	20231120	-50.00	4665	20240909	9.75	7860	-34.86	20240108	4665	9.75	20240909	10240	-50.00	20231120	4665	9.75	20240909	3.40	N	041920	500	92 억		127047	N	N	0	N	00	N
46	20240923	120457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-60	5	-1.16	38360450	7493	26.72	5150	5180	5080	6730	3630	5180	5119.50	0.68	0	-410	5246	5212	5156	5122	5066	5185	5095	93	1550	500	3830	10	1	18598223	952	9.21	0.81	12	0.04	556.00	6303.00	10240	20231120	-50.00	4665	20240909	9.75	7860	-34.86	20240108	4665	9.75	20240909	10240	-50.00	20231120	4665	9.75	20240909	3.40	N	041920	500	92 억		127047	N	N	0	N	00	N
47	20240923	110458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-60	5	-1.16	35461230	6926	24.70	5150	5180	5080	6730	3630	5180	5120.02	0.68	0	-126	5246	5212	5156	5122	5066	5185	5095	93	1550	500	3830	10	1	18598223	952	9.21	0.81	12	0.04	556.00	6303.00	10240	20231120	-50.00	4665	20240909	9.75	7860	-34.86	20240108	4665	9.75	20240909	10240	-50.00	20231120	4665	9.75	20240909	3.40	N	041920	500	92 억		127047	N	N	0	N	00	N
48	20240923	100456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-80	5	-1.54	32220580	6291	22.44	5150	5180	5080	6730	3630	5180	5121.69	0.68	0	-153	5246	5212	5156	5122	5066	5185	5095	93	1550	500	3830	10	1	18598223	949	9.17	0.81	12	0.03	556.00	6303.00	10240	20231120	-50.20	4665	20240909	9.32	7860	-35.11	20240108	4665	9.32	20240909	10240	-50.20	20231120	4665	9.32	20240909	3.40	N	041920	500	92 억		127047	N	N	0	N	00	N
49	20240923	090455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	0	3	0.00	46380	9	0.03	5150	5180	5150	6730	3630	5180	5153.33	0.68	0	-1	5246	5212	5156	5122	5066	5185	5095	93	1550	500	3830	10	1	18598223	963	9.32	0.82	12	0.00	556.00	6303.00	10240	20231120	-49.41	4665	20240909	11.04	7860	-34.10	20240108	4665	11.04	20240909	10240	-49.41	20231120	4665	11.04	20240909	3.40	N	041920	500	92 억		127047	N	N	0	N	00	N
50	20240913	160435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-20	5	-0.39	164062100	32062	79.12	5180	5250	5060	6720	3620	5170	5117.03	0.77	0	-7888	5290	5230	5120	5060	4950	5260	5090	93	1550	500	3820	10	1	18598223	958	9.26	0.82	12	0.17	556.00	6303.00	10240	20231120	-49.71	4665	20240909	10.40	7860	-34.48	20240108	4665	10.40	20240909	10240	-49.71	20231120	4665	10.40	20240909	3.44	N	041920	500	92 억		143390	N	N	0	N	00	N
51	20240913	150439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-50	5	-0.97	151645780	29647	73.16	5180	5250	5060	6720	3620	5170	5115.05	0.77	0	-6688	5290	5230	5120	5060	4950	5260	5090	93	1550	500	3820	10	1	18598223	952	9.21	0.81	12	0.16	556.00	6303.00	10240	20231120	-50.00	4665	20240909	9.75	7860	-34.86	20240108	4665	9.75	20240909	10240	-50.00	20231120	4665	9.75	20240909	3.44	N	041920	500	92 억		143390	N	N	0	N	00	N
52	20240913	140440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-50	5	-0.97	112180580	21895	54.03	5180	5250	5080	6720	3620	5170	5123.57	0.77	0	-5898	5290	5230	5120	5060	4950	5260	5090	93	1550	500	3820	10	1	18598223	952	9.21	0.81	12	0.12	556.00	6303.00	10240	20231120	-50.00	4665	20240909	9.75	7860	-34.86	20240108	4665	9.75	20240909	10240	-50.00	20231120	4665	9.75	20240909	3.44	N	041920	500	92 억		143390	N	N	0	N	00	N
53	20240913	130436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-40	5	-0.77	56643830	11035	27.23	5180	5250	5090	6720	3620	5170	5133.11	0.77	0	-4410	5290	5230	5120	5060	4950	5260	5090	93	1550	500	3820	10	1	18598223	954	9.23	0.81	12	0.06	556.00	6303.00	10240	20231120	-49.90	4665	20240909	9.97	7860	-34.73	20240108	4665	9.97	20240909	10240	-49.90	20231120	4665	9.97	20240909	3.44	N	041920	500	92 억		143390	N	N	0	N	00	N
54	20240913	120438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-70	5	-1.35	42732070	8319	20.53	5180	5250	5090	6720	3620	5170	5136.68	0.77	0	-2896	5290	5230	5120	5060	4950	5260	5090	93	1550	500	3820	10	1	18598223	949	9.17	0.81	12	0.04	556.00	6303.00	10240	20231120	-50.20	4665	20240909	9.32	7860	-35.11	20240108	4665	9.32	20240909	10240	-50.20	20231120	4665	9.32	20240909	3.44	N	041920	500	92 억		143390	N	N	0	N	00	N
55	20240913	110439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-70	5	-1.35	40977240	7976	19.68	5180	5250	5090	6720	3620	5170	5137.57	0.77	0	-2627	5290	5230	5120	5060	4950	5260	5090	93	1550	500	3820	10	1	18598223	949	9.17	0.81	12	0.04	556.00	6303.00	10240	20231120	-50.20	4665	20240909	9.32	7860	-35.11	20240108	4665	9.32	20240909	10240	-50.20	20231120	4665	9.32	20240909	3.44	N	041920	500	92 억		143390	N	N	0	N	00	N
56	20240913	100439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-70	5	-1.35	33847220	6579	16.24	5180	5250	5090	6720	3620	5170	5144.74	0.77	0	-2227	5290	5230	5120	5060	4950	5260	5090	93	1550	500	3820	10	1	18598223	949	9.17	0.81	12	0.04	556.00	6303.00	10240	20231120	-50.20	4665	20240909	9.32	7860	-35.11	20240108	4665	9.32	20240909	10240	-50.20	20231120	4665	9.32	20240909	3.44	N	041920	500	92 억		143390	N	N	0	N	00	N
57	20240913	090440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	30	2	0.58	9150640	1763	4.35	5180	5250	5170	6720	3620	5170	5190.38	0.77	0	-877	5290	5230	5120	5060	4950	5260	5090	93	1550	500	3820	10	1	18598223	967	9.35	0.83	12	0.01	556.00	6303.00	10240	20231120	-49.22	4665	20240909	11.47	7860	-33.84	20240108	4665	11.47	20240909	10240	-49.22	20231120	4665	11.47	20240909	3.44	N	041920	500	92 억		143390	N	N	0	N	00	N
58	20240912	160435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	130	2	2.58	205238900	40511	36.25	5050	5180	5010	6550	3530	5040	5066.17	0.77	0	997	5603	5321	5068	4786	4533	5462	4927	93	1510	500	3720	10	1	18598223	962	9.30	0.82	12	0.22	556.00	6303.00	10240	20231120	-49.51	4665	20240909	10.83	7860	-34.22	20240108	4665	10.83	20240909	10240	-49.51	20231120	4665	10.83	20240909	3.45	N	041920	500	92 억		142974	N	N	0	N	00	N
59	20240912	150436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	60	2	1.19	174969800	34633	30.99	5050	5150	5010	6550	3530	5040	5052.11	0.77	0	2100	5603	5321	5068	4786	4533	5462	4927	93	1510	500	3720	10	1	18598223	949	9.17	0.81	12	0.19	556.00	6303.00	10240	20231120	-50.20	4665	20240909	9.32	7860	-35.11	20240108	4665	9.32	20240909	10240	-50.20	20231120	4665	9.32	20240909	3.45	N	041920	500	92 억		142974	N	N	0	N	00	N
60	20240912	140438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	30	2	0.60	123106310	24419	21.85	5050	5100	5010	6550	3530	5040	5041.41	0.77	0	-77	5603	5321	5068	4786	4533	5462	4927	93	1510	500	3720	10	1	18598223	943	9.12	0.80	12	0.13	556.00	6303.00	10240	20231120	-50.49	4665	20240909	8.68	7860	-35.50	20240108	4665	8.68	20240909	10240	-50.49	20231120	4665	8.68	20240909	3.45	N	041920	500	92 억		142974	N	N	0	N	00	N
61	20240912	130436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	10	2	0.20	103845160	20626	18.45	5050	5100	5010	6550	3530	5040	5034.67	0.77	0	1479	5603	5321	5068	4786	4533	5462	4927	93	1510	500	3720	10	1	18598223	939	9.08	0.80	12	0.11	556.00	6303.00	10240	20231120	-50.68	4665	20240909	8.25	7860	-35.75	20240108	4665	8.25	20240909	10240	-50.68	20231120	4665	8.25	20240909	3.45	N	041920	500	92 억		142974	N	N	0	N	00	N
62	20240912	120435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	0	3	0.00	88674240	17614	15.76	5050	5100	5010	6550	3530	5040	5034.30	0.77	0	1566	5603	5321	5068	4786	4533	5462	4927	93	1510	500	3720	10	1	18598223	937	9.06	0.80	12	0.09	556.00	6303.00	10240	20231120	-50.78	4665	20240909	8.04	7860	-35.88	20240108	4665	8.04	20240909	10240	-50.78	20231120	4665	8.04	20240909	3.45	N	041920	500	92 억		142974	N	N	0	N	00	N
63	20240912	110434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-10	5	-0.20	67446610	13394	11.98	5050	5100	5010	6550	3530	5040	5035.58	0.77	0	1898	5603	5321	5068	4786	4533	5462	4927	93	1510	500	3720	10	1	18598223	935	9.05	0.80	12	0.07	556.00	6303.00	10240	20231120	-50.88	4665	20240909	7.82	7860	-36.01	20240108	4665	7.82	20240909	10240	-50.88	20231120	4665	7.82	20240909	3.45	N	041920	500	92 억		142974	N	N	0	N	00	N
64	20240912	100436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	10	2	0.20	42828710	8498	7.60	5050	5100	5010	6550	3530	5040	5039.86	0.77	0	1663	5603	5321	5068	4786	4533	5462	4927	93	1510	500	3720	10	1	18598223	939	9.08	0.80	12	0.05	556.00	6303.00	10240	20231120	-50.68	4665	20240909	8.25	7860	-35.75	20240108	4665	8.25	20240909	10240	-50.68	20231120	4665	8.25	20240909	3.45	N	041920	500	92 억		142974	N	N	0	N	00	N
65	20240912	090436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-30	5	-0.60	13216160	2624	2.35	5050	5100	5010	6550	3530	5040	5036.65	0.77	0	747	5603	5321	5068	4786	4533	5462	4927	93	1510	500	3720	10	1	18598223	932	9.01	0.79	12	0.01	556.00	6303.00	10240	20231120	-51.07	4665	20240909	7.40	7860	-36.26	20240108	4665	7.40	20240909	10240	-51.07	20231120	4665	7.40	20240909	3.45	N	041920	500	92 억		142974	N	N	0	N	00	N
66	20240911	160427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	200	2	4.13	561477850	111722	399.59	4865	5350	4815	6290	3390	4840	5025.67	0.76	0	3005	4966	4902	4826	4762	4686	4865	4725	93	1450	500	3580	10	1	18598223	937	9.06	0.80	12	0.60	556.00	6303.00	10240	20231120	-50.78	4665	20240909	8.04	7860	-35.88	20240108	4665	8.04	20240909	10240	-50.78	20231120	4665	8.04	20240909	3.48	N	041920	500	92 억		140547	N	N	0	N	00	N
67	20240911	150430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4985	145	2	3.00	504268595	100327	358.84	4865	5350	4815	6290	3390	4840	5026.25	0.76	0	2575	4966	4902	4826	4762	4686	4865	4725	93	1450	500	3580	5	1	18598223	927	8.97	0.79	12	0.54	556.00	6303.00	10240	20231120	-51.32	4665	20240909	6.86	7860	-36.58	20240108	4665	6.86	20240909	10240	-51.32	20231120	4665	6.86	20240909	3.48	N	041920	500	92 억		140547	N	N	0	N	00	N
68	20240911	140430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	170	2	3.51	487484895	96964	346.81	4865	5350	4815	6290	3390	4840	5027.48	0.76	0	4246	4966	4902	4826	4762	4686	4865	4725	93	1450	500	3580	10	1	18598223	932	9.01	0.79	12	0.52	556.00	6303.00	10240	20231120	-51.07	4665	20240909	7.40	7860	-36.26	20240108	4665	7.40	20240909	10240	-51.07	20231120	4665	7.40	20240909	3.48	N	041920	500	92 억		140547	N	N	0	N	00	N
69	20240911	130429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4955	115	2	2.38	457281395	90877	325.04	4865	5350	4815	6290	3390	4840	5031.87	0.76	0	1285	4966	4902	4826	4762	4686	4865	4725	93	1450	500	3580	5	1	18598223	922	8.91	0.79	12	0.49	556.00	6303.00	10240	20231120	-51.61	4665	20240909	6.22	7860	-36.96	20240108	4665	6.22	20240909	10240	-51.61	20231120	4665	6.22	20240909	3.48	N	041920	500	92 억		140547	N	N	0	N	00	N
70	20240911	120432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4965	125	2	2.58	439889890	87359	312.45	4865	5350	4815	6290	3390	4840	5035.43	0.76	0	1699	4966	4902	4826	4762	4686	4865	4725	93	1450	500	3580	5	1	18598223	923	8.93	0.79	12	0.47	556.00	6303.00	10240	20231120	-51.51	4665	20240909	6.43	7860	-36.83	20240108	4665	6.43	20240909	10240	-51.51	20231120	4665	6.43	20240909	3.48	N	041920	500	92 억		140547	N	N	0	N	00	N
71	20240911	110427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4975	135	2	2.79	87817355	17865	63.90	4865	5000	4815	6290	3390	4840	4915.61	0.76	0	-1533	4966	4902	4826	4762	4686	4865	4725	93	1450	500	3580	5	1	18598223	925	8.95	0.79	12	0.10	556.00	6303.00	10240	20231120	-51.42	4665	20240909	6.65	7860	-36.70	20240108	4665	6.65	20240909	10240	-51.42	20231120	4665	6.65	20240909	3.48	N	041920	500	92 억		140547	N	N	0	N	00	N
72	20240911	100427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4885	45	2	0.93	38122060	7837	28.03	4865	4905	4815	6290	3390	4840	4864.37	0.76	0	1178	4966	4902	4826	4762	4686	4865	4725	93	1450	500	3580	5	1	18598223	909	8.79	0.78	12	0.04	556.00	6303.00	10240	20231120	-52.29	4665	20240909	4.72	7860	-37.85	20240108	4665	4.72	20240909	10240	-52.29	20231120	4665	4.72	20240909	3.48	N	041920	500	92 억		140547	N	N	0	N	00	N
73	20240911	090432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4815	-25	5	-0.52	12380345	2545	9.10	4865	4870	4815	6290	3390	4840	4864.58	0.76	0	-2493	4966	4902	4826	4762	4686	4865	4725	93	1450	500	3580	5	1	18598223	896	8.66	0.76	12	0.01	556.00	6303.00	10240	20231120	-52.98	4665	20240909	3.22	7860	-38.74	20240108	4665	3.22	20240909	10240	-52.98	20231120	4665	3.22	20240909	3.48	N	041920	500	92 억		140547	N	N	0	N	00	N
74	20240910	160427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	-45	5	-0.92	134252940	27954	85.96	4885	4890	4750	6350	3420	4885	4802.64	0.77	0	-3154	5031	4957	4811	4737	4591	4995	4775	93	1465	500	3610	5	1	18598223	900	8.71	0.77	12	0.15	556.00	6303.00	10240	20231120	-52.73	4665	20240909	3.75	7860	-38.42	20240108	4665	3.75	20240909	10240	-52.73	20231120	4665	3.75	20240909	3.44	N	041920	500	92 억		143892	N	N	0	N	00	N
75	20240910	150431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	-125	5	-2.56	115264040	24009	73.83	4885	4890	4750	6350	3420	4885	4800.87	0.77	0	-2354	5031	4957	4811	4737	4591	4995	4775	93	1465	500	3610	5	1	18598223	885	8.56	0.76	12	0.13	556.00	6303.00	10240	20231120	-53.52	4665	20240909	2.04	7860	-39.44	20240108	4665	2.04	20240909	10240	-53.52	20231120	4665	2.04	20240909	3.44	N	041920	500	92 억		143892	N	N	0	N	00	N
76	20240910	140429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	-125	5	-2.56	85368440	17726	54.51	4885	4890	4750	6350	3420	4885	4816.00	0.77	0	-2087	5031	4957	4811	4737	4591	4995	4775	93	1465	500	3610	5	1	18598223	885	8.56	0.76	12	0.10	556.00	6303.00	10240	20231120	-53.52	4665	20240909	2.04	7860	-39.44	20240108	4665	2.04	20240909	10240	-53.52	20231120	4665	2.04	20240909	3.44	N	041920	500	92 억		143892	N	N	0	N	00	N
77	20240910	130429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4795	-90	5	-1.84	62761775	12985	39.93	4885	4890	4795	6350	3420	4885	4833.41	0.77	0	-1761	5031	4957	4811	4737	4591	4995	4775	93	1465	500	3610	5	1	18598223	892	8.62	0.76	12	0.07	556.00	6303.00	10240	20231120	-53.17	4665	20240909	2.79	7860	-38.99	20240108	4665	2.79	20240909	10240	-53.17	20231120	4665	2.79	20240909	3.44	N	041920	500	92 억		143892	N	N	0	N	00	N
78	20240910	120427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	-45	5	-0.92	42532085	8782	27.01	4885	4890	4805	6350	3420	4885	4843.10	0.77	0	-832	5031	4957	4811	4737	4591	4995	4775	93	1465	500	3610	5	1	18598223	900	8.71	0.77	12	0.05	556.00	6303.00	10240	20231120	-52.73	4665	20240909	3.75	7860	-38.42	20240108	4665	3.75	20240909	10240	-52.73	20231120	4665	3.75	20240909	3.44	N	041920	500	92 억		143892	N	N	0	N	00	N
79	20240910	110428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4845	-40	5	-0.82	37621525	7766	23.88	4885	4890	4805	6350	3420	4885	4844.39	0.77	0	-348	5031	4957	4811	4737	4591	4995	4775	93	1465	500	3610	5	1	18598223	901	8.71	0.77	12	0.04	556.00	6303.00	10240	20231120	-52.69	4665	20240909	3.86	7860	-38.36	20240108	4665	3.86	20240909	10240	-52.69	20231120	4665	3.86	20240909	3.44	N	041920	500	92 억		143892	N	N	0	N	00	N
80	20240910	100429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4880	-5	5	-0.10	26878645	5555	17.08	4885	4890	4805	6350	3420	4885	4838.64	0.77	0	-142	5031	4957	4811	4737	4591	4995	4775	93	1465	500	3610	5	1	18598223	908	8.78	0.77	12	0.03	556.00	6303.00	10240	20231120	-52.34	4665	20240909	4.61	7860	-37.91	20240108	4665	4.61	20240909	10240	-52.34	20231120	4665	4.61	20240909	3.44	N	041920	500	92 억		143892	N	N	0	N	00	N
81	20240910	090427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4860	-25	5	-0.51	6696220	1376	4.23	4885	4890	4805	6350	3420	4885	4866.44	0.77	0	-767	5031	4957	4811	4737	4591	4995	4775	93	1465	500	3610	5	1	18598223	904	8.74	0.77	12	0.01	556.00	6303.00	10240	20231120	-52.54	4665	20240909	4.18	7860	-38.17	20240108	4665	4.18	20240909	10240	-52.54	20231120	4665	4.18	20240909	3.44	N	041920	500	92 억		143892	N	N	0	N	00	N
82	20240909	160420	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4885	35	2	0.72	154624350	32483	52.55	4665	4885	4665	6300	3395	4850	4760.16	0.71	0	11330	5126	4987	4891	4752	4656	4940	4705	93	1450	500	3580	5	1	18598223	909	8.79	0.78	12	0.17	556.00	6303.00	10240	20231120	-52.29	4665	20240909	4.72	7860	-37.85	20240108	4665	4.72	20240909	10240	-52.29	20231120	4665	4.72	20240909	3.51	N	041920	500	92 억		132015	N	N	0	N	00	N
83	20240909	150423	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4830	-20	5	-0.41	146725830	30853	49.91	4665	4830	4665	6300	3395	4850	4755.64	0.71	0	11358	5126	4987	4891	4752	4656	4940	4705	93	1450	500	3580	5	1	18598223	898	8.69	0.77	12	0.17	556.00	6303.00	10240	20231120	-52.83	4665	20240909	3.54	7860	-38.55	20240108	4665	3.54	20240909	10240	-52.83	20231120	4665	3.54	20240909	3.51	N	041920	500	92 억		132015	N	N	0	N	00	N
84	20240909	140426	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4805	-45	5	-0.93	105263225	22241	35.98	4665	4820	4665	6300	3395	4850	4732.85	0.71	0	6296	5126	4987	4891	4752	4656	4940	4705	93	1450	500	3580	5	1	18598223	894	8.64	0.76	12	0.12	556.00	6303.00	10240	20231120	-53.08	4665	20240909	3.00	7860	-38.87	20240108	4665	3.00	20240909	10240	-53.08	20231120	4665	3.00	20240909	3.51	N	041920	500	92 억		132015	N	N	0	N	00	N
85	20240909	130423	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4770	-80	5	-1.65	81138060	17202	27.83	4665	4820	4665	6300	3395	4850	4716.78	0.71	0	3620	5126	4987	4891	4752	4656	4940	4705	93	1450	500	3580	5	1	18598223	887	8.58	0.76	12	0.09	556.00	6303.00	10240	20231120	-53.42	4665	20240909	2.25	7860	-39.31	20240108	4665	2.25	20240909	10240	-53.42	20231120	4665	2.25	20240909	3.51	N	041920	500	92 억		132015	N	N	0	N	00	N
86	20240909	120421	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4755	-95	5	-1.96	66227870	14068	22.76	4665	4820	4665	6300	3395	4850	4707.70	0.71	0	2661	5126	4987	4891	4752	4656	4940	4705	93	1450	500	3580	5	1	18598223	884	8.55	0.75	12	0.08	556.00	6303.00	10240	20231120	-53.56	4665	20240909	1.93	7860	-39.50	20240108	4665	1.93	20240909	10240	-53.56	20231120	4665	1.93	20240909	3.51	N	041920	500	92 억		132015	N	N	0	N	00	N
87	20240909	110422	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4710	-140	5	-2.89	47075750	10009	16.19	4665	4820	4665	6300	3395	4850	4703.34	0.71	0	295	5126	4987	4891	4752	4656	4940	4705	93	1450	500	3580	5	1	18598223	876	8.47	0.75	12	0.05	556.00	6303.00	10240	20231120	-54.00	4665	20240909	0.96	7860	-40.08	20240108	4665	0.96	20240909	10240	-54.00	20231120	4665	0.96	20240909	3.51	N	041920	500	92 억		132015	N	N	0	N	00	N
88	20240909	100426	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4690	-160	5	-3.30	32047915	6810	11.02	4665	4820	4665	6300	3395	4850	4706.01	0.71	0	-129	5126	4987	4891	4752	4656	4940	4705	93	1450	500	3580	5	1	18598223	872	8.44	0.74	12	0.04	556.00	6303.00	10240	20231120	-54.20	4665	20240909	0.54	7860	-40.33	20240108	4665	0.54	20240909	10240	-54.20	20231120	4665	0.54	20240909	3.51	N	041920	500	92 억		132015	N	N	0	N	00	N
89	20240909	090419	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4680	-170	5	-3.51	7419430	1586	2.57	4665	4800	4665	6300	3395	4850	4678.08	0.71	0	16	5126	4987	4891	4752	4656	4940	4705	93	1450	500	3580	5	1	18598223	870	8.42	0.74	12	0.01	556.00	6303.00	10240	20231120	-54.30	4665	20240909	0.32	7860	-40.46	20240108	4665	0.32	20240909	10240	-54.30	20231120	4665	0.32	20240909	3.51	N	041920	500	92 억		132015	N	N	0	N	00	N
90	20240906	160418	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4850	-140	5	-2.81	300153610	61623	98.48	4905	5030	4795	6480	3495	4990	4870.82	0.77	0	-11906	5303	5146	5023	4866	4743	5085	4805	93	1490	500	3690	5	1	18598223	902	8.72	0.77	12	0.33	556.00	6303.00	10240	20231120	-52.64	4795	20240906	1.15	7860	-38.30	20240108	4795	1.15	20240906	10240	-52.64	20231120	4795	1.15	20240906	3.59	N	041920	500	92 억		143973	N	N	0	N	00	N
91	20240906	150424	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4840	-150	5	-3.01	259373680	53176	84.98	4905	5030	4805	6480	3495	4990	4877.65	0.77	0	-9756	5303	5146	5023	4866	4743	5085	4805	93	1490	500	3690	5	1	18598223	900	8.71	0.77	12	0.29	556.00	6303.00	10240	20231120	-52.73	4805	20240906	0.73	7860	-38.42	20240108	4805	0.73	20240906	10240	-52.73	20231120	4805	0.73	20240906	3.59	N	041920	500	92 억		143973	N	N	0	N	00	N
92	20240906	140424	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4840	-150	5	-3.01	194222920	39663	63.38	4905	5030	4815	6480	3495	4990	4896.83	0.77	0	-8554	5303	5146	5023	4866	4743	5085	4805	93	1490	500	3690	5	1	18598223	900	8.71	0.77	12	0.21	556.00	6303.00	10240	20231120	-52.73	4815	20240906	0.52	7860	-38.42	20240108	4815	0.52	20240906	10240	-52.73	20231120	4815	0.52	20240906	3.59	N	041920	500	92 억		143973	N	N	0	N	00	N
93	20240906	130421	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4835	-155	5	-3.11	178014755	36323	58.05	4905	5030	4815	6480	3495	4990	4900.88	0.77	0	-7448	5303	5146	5023	4866	4743	5085	4805	93	1490	500	3690	5	1	18598223	899	8.70	0.77	12	0.20	556.00	6303.00	10240	20231120	-52.78	4815	20240906	0.42	7860	-38.49	20240108	4815	0.42	20240906	10240	-52.78	20231120	4815	0.42	20240906	3.59	N	041920	500	92 억		143973	N	N	0	N	00	N
94	20240906	120423	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4865	-125	5	-2.51	162769145	33170	53.01	4905	5030	4815	6480	3495	4990	4907.12	0.77	0	-9056	5303	5146	5023	4866	4743	5085	4805	93	1490	500	3690	5	1	18598223	905	8.75	0.77	12	0.18	556.00	6303.00	10240	20231120	-52.49	4815	20240906	1.04	7860	-38.10	20240108	4815	1.04	20240906	10240	-52.49	20231120	4815	1.04	20240906	3.59	N	041920	500	92 억		143973	N	N	0	N	00	N
95	20240906	110426	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4910	-80	5	-1.60	137639375	28016	44.77	4905	5030	4815	6480	3495	4990	4912.88	0.77	0	-7737	5303	5146	5023	4866	4743	5085	4805	93	1490	500	3690	5	1	18598223	913	8.83	0.78	12	0.15	556.00	6303.00	10240	20231120	-52.05	4815	20240906	1.97	7860	-37.53	20240108	4815	1.97	20240906	10240	-52.05	20231120	4815	1.97	20240906	3.59	N	041920	500	92 억		143973	N	N	0	N	00	N
96	20240906	100419	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4890	-100	5	-2.00	99792020	20276	32.40	4905	5030	4890	6480	3495	4990	4921.68	0.77	0	-2938	5303	5146	5023	4866	4743	5085	4805	93	1490	500	3690	5	1	18598223	909	8.79	0.78	12	0.11	556.00	6303.00	10240	20231120	-52.25	4890	20240906	0.00	7860	-37.79	20240108	4890	0.00	20240906	10240	-52.25	20231120	4890	0.00	20240906	3.59	N	041920	500	92 억		143973	N	N	0	N	00	N
97	20240906	090423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	10	2	0.20	8167530	1658	2.65	4905	5030	4905	6480	3495	4990	4926.13	0.77	0	19	5303	5146	5023	4866	4743	5085	4805	93	1490	500	3690	10	1	18598223	930	8.99	0.79	12	0.01	556.00	6303.00	10240	20231120	-51.17	4900	20240905	2.04	7860	-36.39	20240108	4900	2.04	20240905	10240	-51.17	20231120	4900	2.04	20240905	3.59	N	041920	500	92 억		143973	N	N	0	N	00	N
98	20240905	160415	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4990	-40	5	-0.80	311627470	62564	72.05	5050	5180	4900	6530	3530	5030	4980.94	0.84	0	-11291	5223	5126	5053	4956	4883	5090	4920	93	1500	500	3720	5	1	18598223	928	8.97	0.79	12	0.34	556.00	6303.00	10240	20231120	-51.27	4900	20240905	1.84	7860	-36.51	20240108	4900	1.84	20240905	10240	-51.27	20231120	4900	1.84	20240905	3.63	N	041920	500	92 억		155538	N	N	0	N	00	N
99	20240905	150422	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4905	-125	5	-2.49	283638025	56926	65.56	5050	5180	4900	6530	3530	5030	4982.57	0.84	0	-10376	5223	5126	5053	4956	4883	5090	4920	93	1500	500	3720	5	1	18598223	912	8.82	0.78	12	0.31	556.00	6303.00	10240	20231120	-52.10	4900	20240905	0.10	7860	-37.60	20240108	4900	0.10	20240905	10240	-52.10	20231120	4900	0.10	20240905	3.63	N	041920	500	92 억		155538	N	N	0	N	00	N
100	20240905	140420	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4920	-110	5	-2.19	251353670	50362	58.00	5050	5180	4905	6530	3530	5030	4990.94	0.84	0	-12101	5223	5126	5053	4956	4883	5090	4920	93	1500	500	3720	5	1	18598223	915	8.85	0.78	12	0.27	556.00	6303.00	10240	20231120	-51.95	4905	20240905	0.31	7860	-37.40	20240108	4905	0.31	20240905	10240	-51.95	20231120	4905	0.31	20240905	3.63	N	041920	500	92 억		155538	N	N	0	N	00	N
101	20240905	130422	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4950	-80	5	-1.59	166492635	33120	38.14	5050	5180	4945	6530	3530	5030	5026.95	0.84	0	-5984	5223	5126	5053	4956	4883	5090	4920	93	1500	500	3720	5	1	18598223	921	8.90	0.79	12	0.18	556.00	6303.00	10240	20231120	-51.66	4945	20240905	0.10	7860	-37.02	20240108	4945	0.10	20240905	10240	-51.66	20231120	4945	0.10	20240905	3.63	N	041920	500	92 억		155538	N	N	0	N	00	N
102	20240905	120419	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4995	-35	5	-0.70	143077175	28394	32.70	5050	5180	4955	6530	3530	5030	5038.99	0.84	0	-5188	5223	5126	5053	4956	4883	5090	4920	93	1500	500	3720	5	1	18598223	929	8.98	0.79	12	0.15	556.00	6303.00	10240	20231120	-51.22	4955	20240905	0.81	7860	-36.45	20240108	4955	0.81	20240905	10240	-51.22	20231120	4955	0.81	20240905	3.63	N	041920	500	92 억		155538	N	N	0	N	00	N
103	20240905	110418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-30	5	-0.60	96320430	19006	21.89	5050	5180	4995	6530	3530	5030	5067.90	0.84	0	-3109	5223	5126	5053	4956	4883	5090	4920	93	1500	500	3720	10	1	18598223	930	8.99	0.79	12	0.10	556.00	6303.00	10240	20231120	-51.17	4980	20240904	0.40	7860	-36.39	20240108	4980	0.40	20240904	10240	-51.17	20231120	4980	0.40	20240904	3.63	N	041920	500	92 억		155538	N	N	0	N	00	N
104	20240905	100417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	50	2	0.99	55673180	10919	12.57	5050	5180	5050	6530	3530	5030	5098.74	0.84	0	-2648	5223	5126	5053	4956	4883	5090	4920	93	1500	500	3720	10	1	18598223	945	9.14	0.81	12	0.06	556.00	6303.00	10240	20231120	-50.39	4980	20240904	2.01	7860	-35.37	20240108	4980	2.01	20240904	10240	-50.39	20231120	4980	2.01	20240904	3.63	N	041920	500	92 억		155538	N	N	0	N	00	N
105	20240905	090422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	140	2	2.78	12111370	2366	2.72	5050	5180	5050	6530	3530	5030	5118.92	0.84	0	-779	5223	5126	5053	4956	4883	5090	4920	93	1500	500	3720	10	1	18598223	962	9.30	0.82	12	0.01	556.00	6303.00	10240	20231120	-49.51	4980	20240904	3.82	7860	-34.22	20240108	4980	3.82	20240904	10240	-49.51	20231120	4980	3.82	20240904	3.63	N	041920	500	92 억		155538	N	N	0	N	00	N
106	20240904	160413	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5030	-190	5	-3.64	434311415	86354	371.83	5150	5150	4980	6780	3660	5220	5029.43	0.94	0	-18571	5280	5250	5190	5160	5100	5265	5175	93	1560	500	3860	10	1	18598223	935	9.05	0.80	12	0.46	556.00	6303.00	10240	20231120	-50.88	4980	20240904	1.00	7860	-36.01	20240108	4980	1.00	20240904	10240	-50.88	20231120	4980	1.00	20240904	3.62	N	041920	500	92 억		174117	N	N	0	N	00	N
107	20240904	150416	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4995	-225	5	-4.31	343706460	68232	293.80	5150	5150	4980	6780	3660	5220	5037.32	0.94	0	-16775	5280	5250	5190	5160	5100	5265	5175	93	1560	500	3860	5	1	18598223	929	8.98	0.79	12	0.37	556.00	6303.00	10240	20231120	-51.22	4980	20240904	0.30	7860	-36.45	20240108	4980	0.30	20240904	10240	-51.22	20231120	4980	0.30	20240904	3.62	N	041920	500	92 억		174117	N	N	0	N	00	N
108	20240904	140417	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5000	-220	5	-4.21	265818050	52639	226.66	5150	5150	5000	6780	3660	5220	5049.83	0.94	0	-6792	5280	5250	5190	5160	5100	5265	5175	93	1560	500	3860	10	1	18598223	930	8.99	0.79	12	0.28	556.00	6303.00	10240	20231120	-51.17	5000	20240904	0.00	7860	-36.39	20240108	5000	0.00	20240904	10240	-51.17	20231120	5000	0.00	20240904	3.62	N	041920	500	92 억		174117	N	N	0	N	00	N
109	20240904	130417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-200	5	-3.83	234404050	46372	199.67	5150	5150	5010	6780	3660	5220	5054.86	0.94	0	-3005	5280	5250	5190	5160	5100	5265	5175	93	1560	500	3860	10	1	18598223	934	9.03	0.80	12	0.25	556.00	6303.00	10240	20231120	-50.98	5000	20240805	0.40	7860	-36.13	20240108	5000	0.40	20240805	10240	-50.98	20231120	5000	0.40	20240805	3.62	N	041920	500	92 억		174117	N	N	0	N	00	N
110	20240904	120414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-180	5	-3.45	195847120	38700	166.64	5150	5150	5020	6780	3660	5220	5060.65	0.94	0	-3013	5280	5250	5190	5160	5100	5265	5175	93	1560	500	3860	10	1	18598223	937	9.06	0.80	12	0.21	556.00	6303.00	10240	20231120	-50.78	5000	20240805	0.80	7860	-35.88	20240108	5000	0.80	20240805	10240	-50.78	20231120	5000	0.80	20240805	3.62	N	041920	500	92 억		174117	N	N	0	N	00	N
111	20240904	110413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-150	5	-2.87	166888890	32957	141.91	5150	5150	5020	6780	3660	5220	5063.84	0.94	0	-2275	5280	5250	5190	5160	5100	5265	5175	93	1560	500	3860	10	1	18598223	943	9.12	0.80	12	0.18	556.00	6303.00	10240	20231120	-50.49	5000	20240805	1.40	7860	-35.50	20240108	5000	1.40	20240805	10240	-50.49	20231120	5000	1.40	20240805	3.62	N	041920	500	92 억		174117	N	N	0	N	00	N
112	20240904	100417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-130	5	-2.49	93816630	18469	79.53	5150	5150	5040	6780	3660	5220	5079.68	0.94	0	-5195	5280	5250	5190	5160	5100	5265	5175	93	1560	500	3860	10	1	18598223	947	9.15	0.81	12	0.10	556.00	6303.00	10240	20231120	-50.29	5000	20240805	1.80	7860	-35.24	20240108	5000	1.80	20240805	10240	-50.29	20231120	5000	1.80	20240805	3.62	N	041920	500	92 억		174117	N	N	0	N	00	N
113	20240904	090415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-170	5	-3.26	21731250	4267	18.37	5150	5150	5040	6780	3660	5220	5092.86	0.94	0	-502	5280	5250	5190	5160	5100	5265	5175	93	1560	500	3860	10	1	18598223	939	9.08	0.80	12	0.02	556.00	6303.00	10240	20231120	-50.68	5000	20240805	1.00	7860	-35.75	20240108	5000	1.00	20240805	10240	-50.68	20231120	5000	1.00	20240805	3.62	N	041920	500	92 억		174117	N	N	0	N	00	N
114	20240903	160410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	0	3	0.00	117079860	22637	49.28	5170	5220	5130	6780	3660	5220	5171.95	0.96	0	-4083	5366	5292	5216	5142	5066	5255	5105	93	1560	500	3860	10	1	18598223	971	9.39	0.83	12	0.12	556.00	6303.00	10240	20231120	-49.02	5000	20240805	4.40	7860	-33.59	20240108	5000	4.40	20240805	10240	-49.02	20231120	5000	4.40	20240805	3.64	N	041920	500	92 억		178201	N	N	0	N	00	N
115	20240903	150413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-70	5	-1.34	94164140	18215	39.65	5170	5220	5130	6780	3660	5220	5169.59	0.96	0	-3589	5366	5292	5216	5142	5066	5255	5105	93	1560	500	3860	10	1	18598223	958	9.26	0.82	12	0.10	556.00	6303.00	10240	20231120	-49.71	5000	20240805	3.00	7860	-34.48	20240108	5000	3.00	20240805	10240	-49.71	20231120	5000	3.00	20240805	3.64	N	041920	500	92 억		178201	N	N	0	N	00	N
116	20240903	140412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-70	5	-1.34	63836290	12325	26.83	5170	5220	5150	6780	3660	5220	5179.42	0.96	0	-1771	5366	5292	5216	5142	5066	5255	5105	93	1560	500	3860	10	1	18598223	958	9.26	0.82	12	0.07	556.00	6303.00	10240	20231120	-49.71	5000	20240805	3.00	7860	-34.48	20240108	5000	3.00	20240805	10240	-49.71	20231120	5000	3.00	20240805	3.64	N	041920	500	92 억		178201	N	N	0	N	00	N
117	20240903	130414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-50	5	-0.96	47535190	9166	19.95	5170	5220	5160	6780	3660	5220	5186.03	0.96	0	-1211	5366	5292	5216	5142	5066	5255	5105	93	1560	500	3860	10	1	18598223	962	9.30	0.82	12	0.05	556.00	6303.00	10240	20231120	-49.51	5000	20240805	3.40	7860	-34.22	20240108	5000	3.40	20240805	10240	-49.51	20231120	5000	3.40	20240805	3.64	N	041920	500	92 억		178201	N	N	0	N	00	N
118	20240903	120408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-40	5	-0.77	30138090	5804	12.64	5170	5220	5170	6780	3660	5220	5192.64	0.96	0	-1637	5366	5292	5216	5142	5066	5255	5105	93	1560	500	3860	10	1	18598223	963	9.32	0.82	12	0.03	556.00	6303.00	10240	20231120	-49.41	5000	20240805	3.60	7860	-34.10	20240108	5000	3.60	20240805	10240	-49.41	20231120	5000	3.60	20240805	3.64	N	041920	500	92 억		178201	N	N	0	N	00	N
119	20240903	110407	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-20	5	-0.38	20792660	4010	8.73	5170	5220	5170	6780	3660	5220	5185.20	0.96	0	-565	5366	5292	5216	5142	5066	5255	5105	93	1560	500	3860	10	1	18598223	967	9.35	0.83	12	0.02	556.00	6303.00	10240	20231120	-49.22	5000	20240805	4.00	7860	-33.84	20240108	5000	4.00	20240805	10240	-49.22	20231120	5000	4.00	20240805	3.64	N	041920	500	92 억		178201	N	N	0	N	00	N
120	20240903	100408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-40	5	-0.77	5884490	1134	2.47	5170	5220	5170	6780	3660	5220	5189.14	0.96	0	-315	5366	5292	5216	5142	5066	5255	5105	93	1560	500	3860	10	1	18598223	963	9.32	0.82	12	0.01	556.00	6303.00	10240	20231120	-49.41	5000	20240805	3.60	7860	-34.10	20240108	5000	3.60	20240805	10240	-49.41	20231120	5000	3.60	20240805	3.64	N	041920	500	92 억		178201	N	N	0	N	00	N
121	20240903	090408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	0	3	0.00	791510	153	0.33	5170	5220	5170	6780	3660	5220	5173.27	0.96	0	123	5366	5292	5216	5142	5066	5255	5105	93	1560	500	3860	10	1	18598223	971	9.39	0.83	12	0.00	556.00	6303.00	10240	20231120	-49.02	5000	20240805	4.40	7860	-33.59	20240108	5000	4.40	20240805	10240	-49.02	20231120	5000	4.40	20240805	3.64	N	041920	500	92 억		178201	N	N	0	N	00	N
122	20240902	160405	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-40	5	-0.76	238386850	45935	151.17	5270	5290	5140	6830	3690	5260	5189.64	1.05	0	-15201	5326	5292	5236	5202	5146	5310	5220	93	1570	500	3890	10	1	18598223	971	9.39	0.83	12	0.25	556.00	6303.00	10240	20231120	-49.02	5000	20240805	4.40	7860	-33.59	20240108	5000	4.40	20240805	10240	-49.02	20231120	5000	4.40	20240805	3.62	N	041920	500	92 억		194434	N	N	0	N	00	N
123	20240902	150410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-70	5	-1.33	219160570	42246	139.03	5270	5290	5140	6830	3690	5260	5187.72	1.05	0	-14665	5326	5292	5236	5202	5146	5310	5220	93	1570	500	3890	10	1	18598223	965	9.33	0.82	12	0.23	556.00	6303.00	10240	20231120	-49.32	5000	20240805	3.80	7860	-33.97	20240108	5000	3.80	20240805	10240	-49.32	20231120	5000	3.80	20240805	3.62	N	041920	500	92 억		194434	N	N	0	N	00	N
124	20240902	140411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-70	5	-1.33	196838160	37949	124.89	5270	5290	5140	6830	3690	5260	5186.91	1.05	0	-15135	5326	5292	5236	5202	5146	5310	5220	93	1570	500	3890	10	1	18598223	965	9.33	0.82	12	0.20	556.00	6303.00	10240	20231120	-49.32	5000	20240805	3.80	7860	-33.97	20240108	5000	3.80	20240805	10240	-49.32	20231120	5000	3.80	20240805	3.62	N	041920	500	92 억		194434	N	N	0	N	00	N
125	20240902	130408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-100	5	-1.90	189063620	36447	119.95	5270	5290	5140	6830	3690	5260	5187.36	1.05	0	-14473	5326	5292	5236	5202	5146	5310	5220	93	1570	500	3890	10	1	18598223	960	9.28	0.82	12	0.20	556.00	6303.00	10240	20231120	-49.61	5000	20240805	3.20	7860	-34.35	20240108	5000	3.20	20240805	10240	-49.61	20231120	5000	3.20	20240805	3.62	N	041920	500	92 억		194434	N	N	0	N	00	N
126	20240902	120410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-110	5	-2.09	164747100	31722	104.40	5270	5290	5140	6830	3690	5260	5193.47	1.05	0	-14415	5326	5292	5236	5202	5146	5310	5220	93	1570	500	3890	10	1	18598223	958	9.26	0.82	12	0.17	556.00	6303.00	10240	20231120	-49.71	5000	20240805	3.00	7860	-34.48	20240108	5000	3.00	20240805	10240	-49.71	20231120	5000	3.00	20240805	3.62	N	041920	500	92 억		194434	N	N	0	N	00	N
127	20240902	110407	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-110	5	-2.09	160575500	30912	101.73	5270	5290	5150	6830	3690	5260	5194.60	1.05	0	-14482	5326	5292	5236	5202	5146	5310	5220	93	1570	500	3890	10	1	18598223	958	9.26	0.82	12	0.17	556.00	6303.00	10240	20231120	-49.71	5000	20240805	3.00	7860	-34.48	20240108	5000	3.00	20240805	10240	-49.71	20231120	5000	3.00	20240805	3.62	N	041920	500	92 억		194434	N	N	0	N	00	N
128	20240902	100406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-70	5	-1.33	88574820	16979	55.88	5270	5290	5180	6830	3690	5260	5216.73	1.05	0	-4236	5326	5292	5236	5202	5146	5310	5220	93	1570	500	3890	10	1	18598223	965	9.33	0.82	12	0.09	556.00	6303.00	10240	20231120	-49.32	5000	20240805	3.80	7860	-33.97	20240108	5000	3.80	20240805	10240	-49.32	20231120	5000	3.80	20240805	3.62	N	041920	500	92 억		194434	N	N	0	N	00	N
129	20240902	090403	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	20	2	0.38	17202230	3280	10.79	5270	5290	5240	6830	3690	5260	5244.58	1.05	0	2277	5326	5292	5236	5202	5146	5310	5220	93	1570	500	3890	10	1	18598223	982	9.50	0.84	12	0.02	556.00	6303.00	10240	20231120	-48.44	5000	20240805	5.60	7860	-32.82	20240108	5000	5.60	20240805	10240	-48.44	20231120	5000	5.60	20240805	3.62	N	041920	500	92 억		194434	N	N	0	N	00	N