KissMeData/056090/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	160553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1355	-25	5	-1.81	193083736	141576	71.39	1381	1395	1353	1794	966	1380	1363.82	0.84	0	-26069	1394	1386	1372	1364	1350	1391	1369	470	414	500	910	1	1	94084725	1275	64.52	1.78	12	0.15	21.00	763.00	3030	20240611	-55.28	1301	20240821	4.15	3030	-55.28	20240611	1301	4.15	20240821	3030	-55.28	20240611	1180	14.83	20231004	0.05	N	056090	500	470 억		788772	N	N	0	N	00	N
3	20240930	150601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1354	-26	5	-1.88	188913610	138498	69.84	1381	1395	1353	1794	966	1380	1364.02	0.84	0	-24314	1394	1386	1372	1364	1350	1391	1369	470	414	500	910	1	1	94084725	1274	64.48	1.77	12	0.15	21.00	763.00	3030	20240611	-55.31	1301	20240821	4.07	3030	-55.31	20240611	1301	4.07	20240821	3030	-55.31	20240611	1180	14.75	20231004	0.05	N	056090	500	470 억		788772	N	N	0	N	00	N
4	20240930	140559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1355	-25	5	-1.81	175633924	128696	64.90	1381	1395	1353	1794	966	1380	1364.72	0.84	0	-22140	1394	1386	1372	1364	1350	1391	1369	470	414	500	910	1	1	94084725	1275	64.52	1.78	12	0.14	21.00	763.00	3030	20240611	-55.28	1301	20240821	4.15	3030	-55.28	20240611	1301	4.15	20240821	3030	-55.28	20240611	1180	14.83	20231004	0.05	N	056090	500	470 억		788772	N	N	0	N	00	N
5	20240930	130559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1358	-22	5	-1.59	142861862	104529	52.71	1381	1395	1353	1794	966	1380	1366.72	0.84	0	-25761	1394	1386	1372	1364	1350	1391	1369	470	414	500	910	1	1	94084725	1278	64.67	1.78	12	0.11	21.00	763.00	3030	20240611	-55.18	1301	20240821	4.38	3030	-55.18	20240611	1301	4.38	20240821	3030	-55.18	20240611	1180	15.08	20231004	0.05	N	056090	500	470 억		788772	N	N	0	N	00	N
6	20240930	120556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1358	-22	5	-1.59	126184785	92213	46.50	1381	1395	1353	1794	966	1380	1368.41	0.84	0	-25204	1394	1386	1372	1364	1350	1391	1369	470	414	500	910	1	1	94084725	1278	64.67	1.78	12	0.10	21.00	763.00	3030	20240611	-55.18	1301	20240821	4.38	3030	-55.18	20240611	1301	4.38	20240821	3030	-55.18	20240611	1180	15.08	20231004	0.05	N	056090	500	470 억		788772	N	N	0	N	00	N
7	20240930	110553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1365	-15	5	-1.09	96499192	70314	35.46	1381	1395	1358	1794	966	1380	1372.40	0.84	0	-17996	1394	1386	1372	1364	1350	1391	1369	470	414	500	910	1	1	94084725	1284	65.00	1.79	12	0.07	21.00	763.00	3030	20240611	-54.95	1301	20240821	4.92	3030	-54.95	20240611	1301	4.92	20240821	3030	-54.95	20240611	1180	15.68	20231004	0.05	N	056090	500	470 억		788772	N	N	0	N	00	N
8	20240930	100552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1365	-15	5	-1.09	70362262	51109	25.77	1381	1395	1361	1794	966	1380	1376.71	0.84	0	-11180	1394	1386	1372	1364	1350	1391	1369	470	414	500	910	1	1	94084725	1284	65.00	1.79	12	0.05	21.00	763.00	3030	20240611	-54.95	1301	20240821	4.92	3030	-54.95	20240611	1301	4.92	20240821	3030	-54.95	20240611	1180	15.68	20231004	0.05	N	056090	500	470 억		788772	N	N	0	N	00	N
9	20240930	090532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1370	-10	5	-0.72	13439891	9792	4.94	1381	1381	1368	1794	966	1380	1372.54	0.84	0	4681	1394	1386	1372	1364	1350	1391	1369	470	414	500	910	1	1	94084725	1289	65.24	1.80	12	0.01	21.00	763.00	3030	20240611	-54.79	1301	20240821	5.30	3030	-54.79	20240611	1301	5.30	20240821	3030	-54.79	20240611	1180	16.10	20231004	0.05	N	056090	500	470 억		788772	N	N	0	N	00	N
10	20240927	160554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1380	12	2	0.88	262065657	190926	124.55	1368	1380	1358	1778	958	1368	1372.51	0.85	0	-13441	1414	1391	1373	1350	1332	1382	1341	470	410	500	900	1	1	94084725	1298	65.71	1.81	12	0.20	21.00	763.00	3030	20240611	-54.46	1301	20240821	6.07	3030	-54.46	20240611	1301	6.07	20240821	3030	-54.46	20240611	1180	16.95	20230927	0.05	N	056090	500	470 억		802213	N	N	0	N	00	N
11	20240927	150559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1368	0	3	0.00	143750270	105167	68.60	1368	1380	1358	1778	958	1368	1366.88	0.85	0	-8803	1414	1391	1373	1350	1332	1382	1341	470	410	500	900	1	1	94084725	1287	65.14	1.79	12	0.11	21.00	763.00	3030	20240611	-54.85	1301	20240821	5.15	3030	-54.85	20240611	1301	5.15	20240821	3030	-54.85	20240611	1180	15.93	20230927	0.05	N	056090	500	470 억		802213	N	N	0	N	00	N
12	20240927	140603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1369	1	2	0.07	108709069	79551	51.89	1368	1380	1358	1778	958	1368	1366.53	0.85	0	-10289	1414	1391	1373	1350	1332	1382	1341	470	410	500	900	1	1	94084725	1288	65.19	1.79	12	0.08	21.00	763.00	3030	20240611	-54.82	1301	20240821	5.23	3030	-54.82	20240611	1301	5.23	20240821	3030	-54.82	20240611	1180	16.02	20230927	0.05	N	056090	500	470 억		802213	N	N	0	N	00	N
13	20240927	130558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1373	5	2	0.37	99285173	72683	47.41	1368	1380	1358	1778	958	1368	1366.00	0.85	0	-10485	1414	1391	1373	1350	1332	1382	1341	470	410	500	900	1	1	94084725	1292	65.38	1.80	12	0.08	21.00	763.00	3030	20240611	-54.69	1301	20240821	5.53	3030	-54.69	20240611	1301	5.53	20240821	3030	-54.69	20240611	1180	16.36	20230927	0.05	N	056090	500	470 억		802213	N	N	0	N	00	N
14	20240927	120555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1366	-2	5	-0.15	76730925	56136	36.62	1368	1380	1358	1778	958	1368	1366.88	0.85	0	-9497	1414	1391	1373	1350	1332	1382	1341	470	410	500	900	1	1	94084725	1285	65.05	1.79	12	0.06	21.00	763.00	3030	20240611	-54.92	1301	20240821	5.00	3030	-54.92	20240611	1301	5.00	20240821	3030	-54.92	20240611	1180	15.76	20230927	0.05	N	056090	500	470 억		802213	N	N	0	N	00	N
15	20240927	110558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1361	-7	5	-0.51	56543819	41317	26.95	1368	1380	1358	1778	958	1368	1368.54	0.85	0	-5121	1414	1391	1373	1350	1332	1382	1341	470	410	500	900	1	1	94084725	1280	64.81	1.78	12	0.04	21.00	763.00	3030	20240611	-55.08	1301	20240821	4.61	3030	-55.08	20240611	1301	4.61	20240821	3030	-55.08	20240611	1180	15.34	20230927	0.05	N	056090	500	470 억		802213	N	N	0	N	00	N
16	20240927	100557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1377	9	2	0.66	39208347	28620	18.67	1368	1380	1358	1778	958	1368	1369.96	0.85	0	-5893	1414	1391	1373	1350	1332	1382	1341	470	410	500	900	1	1	94084725	1296	65.57	1.80	12	0.03	21.00	763.00	3030	20240611	-54.55	1301	20240821	5.84	3030	-54.55	20240611	1301	5.84	20240821	3030	-54.55	20240611	1180	16.69	20230927	0.05	N	056090	500	470 억		802213	N	N	0	N	00	N
17	20240927	090557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1366	-2	5	-0.15	5127876	3750	2.45	1368	1378	1366	1778	958	1368	1367.43	0.85	0	-2843	1414	1391	1373	1350	1332	1382	1341	470	410	500	900	1	1	94084725	1285	65.05	1.79	12	0.00	21.00	763.00	3030	20240611	-54.92	1301	20240821	5.00	3030	-54.92	20240611	1301	5.00	20240821	3030	-54.92	20240611	1180	15.76	20230927	0.05	N	056090	500	470 억		802213	N	N	0	N	00	N
18	20240926	160547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1368	0	3	0.00	209404483	153265	70.48	1396	1396	1355	1778	958	1368	1366.29	0.88	0	-22330	1402	1384	1372	1354	1342	1394	1364	470	410	500	900	1	1	94084725	1287	65.14	1.79	12	0.16	21.00	763.00	3030	20240611	-54.85	1301	20240821	5.15	3030	-54.85	20240611	1301	5.15	20240821	3030	-54.85	20240611	1180	15.93	20230926	0.05	N	056090	500	470 억		823542	N	N	0	N	00	N
19	20240926	150547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1368	0	3	0.00	204202741	149461	68.73	1396	1396	1355	1778	958	1368	1366.26	0.88	0	-22452	1402	1384	1372	1354	1342	1394	1364	470	410	500	900	1	1	94084725	1287	65.14	1.79	12	0.16	21.00	763.00	3030	20240611	-54.85	1301	20240821	5.15	3030	-54.85	20240611	1301	5.15	20240821	3030	-54.85	20240611	1180	15.93	20230926	0.05	N	056090	500	470 억		823542	N	N	0	N	00	N
20	20240926	140554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1364	-4	5	-0.29	158719129	116057	53.37	1396	1396	1355	1778	958	1368	1367.60	0.88	0	-26192	1402	1384	1372	1354	1342	1394	1364	470	410	500	900	1	1	94084725	1283	64.95	1.79	12	0.12	21.00	763.00	3030	20240611	-54.98	1301	20240821	4.84	3030	-54.98	20240611	1301	4.84	20240821	3030	-54.98	20240611	1180	15.59	20230926	0.05	N	056090	500	470 억		823542	N	N	0	N	00	N
21	20240926	130554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1361	-7	5	-0.51	129287336	94398	43.41	1396	1396	1358	1778	958	1368	1369.60	0.88	0	-22742	1402	1384	1372	1354	1342	1394	1364	470	410	500	900	1	1	94084725	1280	64.81	1.78	12	0.10	21.00	763.00	3030	20240611	-55.08	1301	20240821	4.61	3030	-55.08	20240611	1301	4.61	20240821	3030	-55.08	20240611	1180	15.34	20230926	0.05	N	056090	500	470 억		823542	N	N	0	N	00	N
22	20240926	120555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1363	-5	5	-0.37	114851700	83806	38.54	1396	1396	1358	1778	958	1368	1370.45	0.88	0	-20841	1402	1384	1372	1354	1342	1394	1364	470	410	500	900	1	1	94084725	1282	64.90	1.79	12	0.09	21.00	763.00	3030	20240611	-55.02	1301	20240821	4.77	3030	-55.02	20240611	1301	4.77	20240821	3030	-55.02	20240611	1180	15.51	20230926	0.05	N	056090	500	470 억		823542	N	N	0	N	00	N
23	20240926	110554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1376	8	2	0.58	59875479	43503	20.01	1396	1396	1369	1778	958	1368	1376.35	0.88	0	-19302	1402	1384	1372	1354	1342	1394	1364	470	410	500	900	1	1	94084725	1295	65.52	1.80	12	0.05	21.00	763.00	3030	20240611	-54.59	1301	20240821	5.76	3030	-54.59	20240611	1301	5.76	20240821	3030	-54.59	20240611	1180	16.61	20230926	0.05	N	056090	500	470 억		823542	N	N	0	N	00	N
24	20240926	100554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1379	11	2	0.80	46437099	33703	15.50	1396	1396	1371	1778	958	1368	1377.83	0.88	0	-18127	1402	1384	1372	1354	1342	1394	1364	470	410	500	900	1	1	94084725	1297	65.67	1.81	12	0.04	21.00	763.00	3030	20240611	-54.49	1301	20240821	6.00	3030	-54.49	20240611	1301	6.00	20240821	3030	-54.49	20240611	1180	16.86	20230926	0.05	N	056090	500	470 억		823542	N	N	0	N	00	N
25	20240926	090552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1386	18	2	1.32	3214478	2321	1.07	1396	1396	1371	1778	958	1368	1384.95	0.88	0	-750	1402	1384	1372	1354	1342	1394	1364	470	410	500	900	1	1	94084725	1304	66.00	1.82	12	0.00	21.00	763.00	3030	20240611	-54.26	1301	20240821	6.53	3030	-54.26	20240611	1301	6.53	20240821	3030	-54.26	20240611	1180	17.46	20230926	0.05	N	056090	500	470 억		823542	N	N	0	N	00	N
26	20240925	160548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1368	3	2	0.22	297947333	217276	109.37	1360	1390	1360	1774	956	1365	1371.29	0.85	0	18937	1391	1378	1359	1346	1327	1384	1352	470	409	500	900	1	1	94084725	1287	65.14	1.79	12	0.23	21.00	763.00	3030	20240611	-54.85	1301	20240821	5.15	3030	-54.85	20240611	1301	5.15	20240821	3030	-54.85	20240611	1180	15.93	20230925	0.05	N	056090	500	470 억		803077	N	N	0	N	00	N
27	20240925	150552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1369	4	2	0.29	258387510	188232	94.75	1360	1390	1360	1774	956	1365	1372.71	0.85	0	20650	1391	1378	1359	1346	1327	1384	1352	470	409	500	900	1	1	94084725	1288	65.19	1.79	12	0.20	21.00	763.00	3030	20240611	-54.82	1301	20240821	5.23	3030	-54.82	20240611	1301	5.23	20240821	3030	-54.82	20240611	1180	16.02	20230925	0.05	N	056090	500	470 억		803077	N	N	0	N	00	N
28	20240925	140554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1384	19	2	1.39	177129604	128879	64.88	1360	1390	1360	1774	956	1365	1374.39	0.85	0	45975	1391	1378	1359	1346	1327	1384	1352	470	409	500	900	1	1	94084725	1302	65.90	1.81	12	0.14	21.00	763.00	3030	20240611	-54.32	1301	20240821	6.38	3030	-54.32	20240611	1301	6.38	20240821	3030	-54.32	20240611	1180	17.29	20230925	0.05	N	056090	500	470 억		803077	N	N	0	N	00	N
29	20240925	130552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1385	20	2	1.47	155896915	113507	57.14	1360	1390	1360	1774	956	1365	1373.46	0.85	0	45978	1391	1378	1359	1346	1327	1384	1352	470	409	500	900	1	1	94084725	1303	65.95	1.82	12	0.12	21.00	763.00	3030	20240611	-54.29	1301	20240821	6.46	3030	-54.29	20240611	1301	6.46	20240821	3030	-54.29	20240611	1180	17.37	20230925	0.05	N	056090	500	470 억		803077	N	N	0	N	00	N
30	20240925	120552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1382	17	2	1.25	137934904	100480	50.58	1360	1390	1360	1774	956	1365	1372.76	0.85	0	47087	1391	1378	1359	1346	1327	1384	1352	470	409	500	900	1	1	94084725	1300	65.81	1.81	12	0.11	21.00	763.00	3030	20240611	-54.39	1301	20240821	6.23	3030	-54.39	20240611	1301	6.23	20240821	3030	-54.39	20240611	1180	17.12	20230925	0.05	N	056090	500	470 억		803077	N	N	0	N	00	N
31	20240925	110549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1371	6	2	0.44	93934016	68445	34.45	1360	1390	1360	1774	956	1365	1372.40	0.85	0	19609	1391	1378	1359	1346	1327	1384	1352	470	409	500	900	1	1	94084725	1290	65.29	1.80	12	0.07	21.00	763.00	3030	20240611	-54.75	1301	20240821	5.38	3030	-54.75	20240611	1301	5.38	20240821	3030	-54.75	20240611	1180	16.19	20230925	0.05	N	056090	500	470 억		803077	N	N	0	N	00	N
32	20240925	100552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1375	10	2	0.73	70090831	51055	25.70	1360	1390	1360	1774	956	1365	1372.85	0.85	0	18597	1391	1378	1359	1346	1327	1384	1352	470	409	500	900	1	1	94084725	1294	65.48	1.80	12	0.05	21.00	763.00	3030	20240611	-54.62	1301	20240821	5.69	3030	-54.62	20240611	1301	5.69	20240821	3030	-54.62	20240611	1180	16.53	20230925	0.05	N	056090	500	470 억		803077	N	N	0	N	00	N
33	20240925	090552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1365	0	3	0.00	6242360	4577	2.30	1360	1367	1360	1774	956	1365	1363.85	0.85	0	2494	1391	1378	1359	1346	1327	1384	1352	470	409	500	900	1	1	94084725	1284	65.00	1.79	12	0.00	21.00	763.00	3030	20240611	-54.95	1301	20240821	4.92	3030	-54.95	20240611	1301	4.92	20240821	3030	-54.95	20240611	1180	15.68	20230925	0.05	N	056090	500	470 억		803077	N	N	0	N	00	N
34	20240924	160548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1365	29	2	2.17	269183845	197453	83.39	1354	1372	1340	1736	936	1336	1363.28	0.82	0	28837	1376	1356	1345	1325	1314	1350	1319	470	400	500	880	1	1	94084725	1284	65.00	1.79	12	0.21	21.00	763.00	3030	20240611	-54.95	1301	20240821	4.92	3030	-54.95	20240611	1301	4.92	20240821	3030	-54.95	20240611	1180	15.68	20230925	0.05	N	056090	500	470 억		775594	N	N	0	N	00	N
35	20240924	150548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1371	35	2	2.62	264305162	193877	81.88	1354	1372	1340	1736	936	1336	1363.26	0.82	0	29301	1376	1356	1345	1325	1314	1350	1319	470	400	500	880	1	1	94084725	1290	65.29	1.80	12	0.21	21.00	763.00	3030	20240611	-54.75	1301	20240821	5.38	3030	-54.75	20240611	1301	5.38	20240821	3030	-54.75	20240611	1180	16.19	20230925	0.05	N	056090	500	470 억		775594	N	N	0	N	00	N
36	20240924	140547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1360	24	2	1.80	189344671	139054	58.73	1354	1372	1340	1736	936	1336	1361.66	0.82	0	276	1376	1356	1345	1325	1314	1350	1319	470	400	500	880	1	1	94084725	1280	64.76	1.78	12	0.15	21.00	763.00	3030	20240611	-55.12	1301	20240821	4.53	3030	-55.12	20240611	1301	4.53	20240821	3030	-55.12	20240611	1180	15.25	20230925	0.05	N	056090	500	470 억		775594	N	N	0	N	00	N
37	20240924	130547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1351	15	2	1.12	166916168	122569	51.77	1354	1372	1340	1736	936	1336	1361.81	0.82	0	2355	1376	1356	1345	1325	1314	1350	1319	470	400	500	880	1	1	94084725	1271	64.33	1.77	12	0.13	21.00	763.00	3030	20240611	-55.41	1301	20240821	3.84	3030	-55.41	20240611	1301	3.84	20240821	3030	-55.41	20240611	1180	14.49	20230925	0.05	N	056090	500	470 억		775594	N	N	0	N	00	N
38	20240924	120549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1367	31	2	2.32	142267124	104445	44.11	1354	1372	1340	1736	936	1336	1362.12	0.82	0	8599	1376	1356	1345	1325	1314	1350	1319	470	400	500	880	1	1	94084725	1286	65.10	1.79	12	0.11	21.00	763.00	3030	20240611	-54.88	1301	20240821	5.07	3030	-54.88	20240611	1301	5.07	20240821	3030	-54.88	20240611	1180	15.85	20230925	0.05	N	056090	500	470 억		775594	N	N	0	N	00	N
39	20240924	110548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1363	27	2	2.02	75022579	55192	23.31	1354	1372	1340	1736	936	1336	1359.30	0.82	0	2699	1376	1356	1345	1325	1314	1350	1319	470	400	500	880	1	1	94084725	1282	64.90	1.79	12	0.06	21.00	763.00	3030	20240611	-55.02	1301	20240821	4.77	3030	-55.02	20240611	1301	4.77	20240821	3030	-55.02	20240611	1180	15.51	20230925	0.05	N	056090	500	470 억		775594	N	N	0	N	00	N
40	20240924	100546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1361	25	2	1.87	47986926	35413	14.96	1354	1372	1340	1736	936	1336	1355.07	0.82	0	4356	1376	1356	1345	1325	1314	1350	1319	470	400	500	880	1	1	94084725	1280	64.81	1.78	12	0.04	21.00	763.00	3030	20240611	-55.08	1301	20240821	4.61	3030	-55.08	20240611	1301	4.61	20240821	3030	-55.08	20240611	1180	15.34	20230925	0.05	N	056090	500	470 억		775594	N	N	0	N	00	N
41	20240924	090547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1340	4	2	0.30	3333000	2474	1.04	1354	1354	1340	1736	936	1336	1347.21	0.82	0	-16	1376	1356	1345	1325	1314	1350	1319	470	400	500	880	1	1	94084725	1261	63.81	1.76	12	0.00	21.00	763.00	3030	20240611	-55.78	1301	20240821	3.00	3030	-55.78	20240611	1301	3.00	20240821	3030	-55.78	20240611	1180	13.56	20230925	0.05	N	056090	500	470 억		775594	N	N	0	N	00	N
42	20240923	160546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1336	-12	5	-0.89	313507817	233700	65.52	1348	1365	1334	1752	944	1348	1341.50	0.83	0	-8311	1400	1374	1358	1332	1316	1366	1324	470	404	500	880	1	1	94084725	1257	63.62	1.75	12	0.25	21.00	763.00	3030	20240611	-55.91	1301	20240821	2.69	3030	-55.91	20240611	1301	2.69	20240821	3030	-55.91	20240611	1180	13.22	20230925	0.05	N	056090	500	470 억		783479	N	N	0	N	00	N
43	20240923	150547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1334	-14	5	-1.04	277893905	207038	58.04	1348	1365	1334	1752	944	1348	1342.24	0.83	0	-8453	1400	1374	1358	1332	1316	1366	1324	470	404	500	880	1	1	94084725	1255	63.52	1.75	12	0.22	21.00	763.00	3030	20240611	-55.97	1301	20240821	2.54	3030	-55.97	20240611	1301	2.54	20240821	3030	-55.97	20240611	1180	13.05	20230925	0.05	N	056090	500	470 억		783479	N	N	0	N	00	N
44	20240923	140551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1339	-9	5	-0.67	236637457	176183	49.39	1348	1365	1334	1752	944	1348	1343.13	0.83	0	-6842	1400	1374	1358	1332	1316	1366	1324	470	404	500	880	1	1	94084725	1260	63.76	1.75	12	0.19	21.00	763.00	3030	20240611	-55.81	1301	20240821	2.92	3030	-55.81	20240611	1301	2.92	20240821	3030	-55.81	20240611	1180	13.47	20230925	0.05	N	056090	500	470 억		783479	N	N	0	N	00	N
45	20240923	130547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1360	12	2	0.89	170767699	127042	35.61	1348	1365	1337	1752	944	1348	1344.18	0.83	0	-11872	1400	1374	1358	1332	1316	1366	1324	470	404	500	880	1	1	94084725	1280	64.76	1.78	12	0.14	21.00	763.00	3030	20240611	-55.12	1301	20240821	4.53	3030	-55.12	20240611	1301	4.53	20240821	3030	-55.12	20240611	1180	15.25	20230925	0.05	N	056090	500	470 억		783479	N	N	0	N	00	N
46	20240923	120546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1348	0	3	0.00	132777934	98934	27.74	1348	1365	1337	1752	944	1348	1342.09	0.83	0	-1810	1400	1374	1358	1332	1316	1366	1324	470	404	500	880	1	1	94084725	1268	64.19	1.77	12	0.11	21.00	763.00	3030	20240611	-55.51	1301	20240821	3.61	3030	-55.51	20240611	1301	3.61	20240821	3030	-55.51	20240611	1180	14.24	20230925	0.05	N	056090	500	470 억		783479	N	N	0	N	00	N
47	20240923	110547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1341	-7	5	-0.52	100361075	74788	20.97	1348	1365	1337	1752	944	1348	1341.94	0.83	0	-2043	1400	1374	1358	1332	1316	1366	1324	470	404	500	880	1	1	94084725	1262	63.86	1.76	12	0.08	21.00	763.00	3030	20240611	-55.74	1301	20240821	3.07	3030	-55.74	20240611	1301	3.07	20240821	3030	-55.74	20240611	1180	13.64	20230925	0.05	N	056090	500	470 억		783479	N	N	0	N	00	N
48	20240923	100545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1344	-4	5	-0.30	54745555	40781	11.43	1348	1365	1337	1752	944	1348	1342.43	0.83	0	-3486	1400	1374	1358	1332	1316	1366	1324	470	404	500	880	1	1	94084725	1264	64.00	1.76	12	0.04	21.00	763.00	3030	20240611	-55.64	1301	20240821	3.31	3030	-55.64	20240611	1301	3.31	20240821	3030	-55.64	20240611	1180	13.90	20230925	0.05	N	056090	500	470 억		783479	N	N	0	N	00	N
49	20240923	090546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1359	11	2	0.82	9333741	6919	1.94	1348	1365	1348	1752	944	1348	1349.00	0.83	0	-575	1400	1374	1358	1332	1316	1366	1324	470	404	500	880	1	1	94084725	1279	64.71	1.78	12	0.01	21.00	763.00	3030	20240611	-55.15	1301	20240821	4.46	3030	-55.15	20240611	1301	4.46	20240821	3030	-55.15	20240611	1180	15.17	20230925	0.05	N	056090	500	470 억		783479	N	N	0	N	00	N
50	20240913	160519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1404	-2	5	-0.14	713453799	505283	149.02	1406	1455	1375	1827	985	1406	1411.99	0.96	0	21823	1468	1436	1417	1385	1366	1427	1376	470	421	500	920	1	1	94084725	1321	66.86	1.84	12	0.54	21.00	763.00	3030	20240611	-53.66	1301	20240821	7.92	3030	-53.66	20240611	1301	7.92	20240821	3030	-53.66	20240611	1180	18.98	20230913	0.00	N	056090	500	470 억		901364	N	N	0	N	00	N
51	20240913	150524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1417	11	2	0.78	681416993	482513	142.30	1406	1455	1375	1827	985	1406	1412.23	0.96	0	27570	1468	1436	1417	1385	1366	1427	1376	470	421	500	920	1	1	94084725	1333	67.48	1.86	12	0.51	21.00	763.00	3030	20240611	-53.23	1301	20240821	8.92	3030	-53.23	20240611	1301	8.92	20240821	3030	-53.23	20240611	1180	20.08	20230913	0.00	N	056090	500	470 억		901364	N	N	0	N	00	N
52	20240913	140526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1440	34	2	2.42	471009920	336321	99.19	1406	1448	1375	1827	985	1406	1400.48	0.96	0	-35375	1468	1436	1417	1385	1366	1427	1376	470	421	500	920	1	1	94084725	1355	68.57	1.89	12	0.36	21.00	763.00	3030	20240611	-52.48	1301	20240821	10.68	3030	-52.48	20240611	1301	10.68	20240821	3030	-52.48	20240611	1180	22.03	20230913	0.00	N	056090	500	470 억		901364	N	N	0	N	00	N
53	20240913	130522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1403	-3	5	-0.21	365458059	262134	77.31	1406	1423	1375	1827	985	1406	1394.17	0.96	0	-77103	1468	1436	1417	1385	1366	1427	1376	470	421	500	920	1	1	94084725	1320	66.81	1.84	12	0.28	21.00	763.00	3030	20240611	-53.70	1301	20240821	7.84	3030	-53.70	20240611	1301	7.84	20240821	3030	-53.70	20240611	1180	18.90	20230913	0.00	N	056090	500	470 억		901364	N	N	0	N	00	N
54	20240913	120524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1378	-28	5	-1.99	308748284	220994	65.18	1406	1423	1376	1827	985	1406	1397.09	0.96	0	-79112	1468	1436	1417	1385	1366	1427	1376	470	421	500	920	1	1	94084725	1296	65.62	1.81	12	0.23	21.00	763.00	3030	20240611	-54.52	1301	20240821	5.92	3030	-54.52	20240611	1301	5.92	20240821	3030	-54.52	20240611	1180	16.78	20230913	0.00	N	056090	500	470 억		901364	N	N	0	N	00	N
55	20240913	110526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1394	-12	5	-0.85	178772928	127315	37.55	1406	1423	1394	1827	985	1406	1404.18	0.96	0	-56269	1468	1436	1417	1385	1366	1427	1376	470	421	500	920	1	1	94084725	1312	66.38	1.83	12	0.14	21.00	763.00	3030	20240611	-53.99	1301	20240821	7.15	3030	-53.99	20240611	1301	7.15	20240821	3030	-53.99	20240611	1180	18.14	20230913	0.00	N	056090	500	470 억		901364	N	N	0	N	00	N
56	20240913	100525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1410	4	2	0.28	86692026	61573	18.16	1406	1423	1400	1827	985	1406	1407.96	0.96	0	-17608	1468	1436	1417	1385	1366	1427	1376	470	421	500	920	1	1	94084725	1327	67.14	1.85	12	0.07	21.00	763.00	3030	20240611	-53.47	1301	20240821	8.38	3030	-53.47	20240611	1301	8.38	20240821	3030	-53.47	20240611	1180	19.49	20230913	0.00	N	056090	500	470 억		901364	N	N	0	N	00	N
57	20240913	090528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1423	17	2	1.21	32184116	22843	6.74	1406	1423	1402	1827	985	1406	1408.93	0.96	0	-15612	1468	1436	1417	1385	1366	1427	1376	470	421	500	920	1	1	94084725	1339	67.76	1.87	12	0.02	21.00	763.00	3030	20240611	-53.04	1301	20240821	9.38	3030	-53.04	20240611	1301	9.38	20240821	3030	-53.04	20240611	1180	20.59	20230913	0.00	N	056090	500	470 억		901364	N	N	0	N	00	N
58	20240912	160518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1406	-5	5	-0.35	457456906	324349	101.00	1449	1449	1398	1834	988	1411	1410.39	1.00	0	-24047	1485	1447	1424	1386	1363	1436	1375	470	423	500	930	1	1	94084725	1323	66.95	1.84	12	0.34	21.00	763.00	3030	20240611	-53.60	1301	20240821	8.07	3030	-53.60	20240611	1301	8.07	20240821	3030	-53.60	20240611	1180	19.15	20230912	0.00	N	056090	500	470 억		938843	N	N	0	N	00	N
59	20240912	150522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1409	-2	5	-0.14	439033761	311275	96.93	1449	1449	1398	1834	988	1411	1410.44	1.00	0	-18001	1485	1447	1424	1386	1363	1436	1375	470	423	500	930	1	1	94084725	1326	67.10	1.85	12	0.33	21.00	763.00	3030	20240611	-53.50	1301	20240821	8.30	3030	-53.50	20240611	1301	8.30	20240821	3030	-53.50	20240611	1180	19.41	20230912	0.00	N	056090	500	470 억		938843	N	N	0	N	00	N
60	20240912	140524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1411	0	3	0.00	224866793	158696	49.42	1449	1449	1400	1834	988	1411	1416.97	1.00	0	-41183	1485	1447	1424	1386	1363	1436	1375	470	423	500	930	1	1	94084725	1328	67.19	1.85	12	0.17	21.00	763.00	3030	20240611	-53.43	1301	20240821	8.46	3030	-53.43	20240611	1301	8.46	20240821	3030	-53.43	20240611	1180	19.58	20230912	0.00	N	056090	500	470 억		938843	N	N	0	N	00	N
61	20240912	130522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1416	5	2	0.35	209822942	148046	46.10	1449	1449	1400	1834	988	1411	1417.28	1.00	0	-39740	1485	1447	1424	1386	1363	1436	1375	470	423	500	930	1	1	94084725	1332	67.43	1.86	12	0.16	21.00	763.00	3030	20240611	-53.27	1301	20240821	8.84	3030	-53.27	20240611	1301	8.84	20240821	3030	-53.27	20240611	1180	20.00	20230912	0.00	N	056090	500	470 억		938843	N	N	0	N	00	N
62	20240912	120520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1418	7	2	0.50	182932694	129060	40.19	1449	1449	1400	1834	988	1411	1417.42	1.00	0	-34778	1485	1447	1424	1386	1363	1436	1375	470	423	500	930	1	1	94084725	1334	67.52	1.86	12	0.14	21.00	763.00	3030	20240611	-53.20	1301	20240821	8.99	3030	-53.20	20240611	1301	8.99	20240821	3030	-53.20	20240611	1180	20.17	20230912	0.00	N	056090	500	470 억		938843	N	N	0	N	00	N
63	20240912	110519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1414	3	2	0.21	129366664	90978	28.33	1449	1449	1408	1834	988	1411	1421.96	1.00	0	-30706	1485	1447	1424	1386	1363	1436	1375	470	423	500	930	1	1	94084725	1330	67.33	1.85	12	0.10	21.00	763.00	3030	20240611	-53.33	1301	20240821	8.69	3030	-53.33	20240611	1301	8.69	20240821	3030	-53.33	20240611	1180	19.83	20230912	0.00	N	056090	500	470 억		938843	N	N	0	N	00	N
64	20240912	100521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1420	9	2	0.64	90025153	63148	19.66	1449	1449	1412	1834	988	1411	1425.62	1.00	0	-18432	1485	1447	1424	1386	1363	1436	1375	470	423	500	930	1	1	94084725	1336	67.62	1.86	12	0.07	21.00	763.00	3030	20240611	-53.14	1301	20240821	9.15	3030	-53.14	20240611	1301	9.15	20240821	3030	-53.14	20240611	1180	20.34	20230912	0.00	N	056090	500	470 억		938843	N	N	0	N	00	N
65	20240912	090520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1416	5	2	0.35	6181220	4298	1.34	1449	1449	1416	1834	988	1411	1438.16	1.00	0	-14	1485	1447	1424	1386	1363	1436	1375	470	423	500	930	1	1	94084725	1332	67.43	1.86	12	0.00	21.00	763.00	3030	20240611	-53.27	1301	20240821	8.84	3030	-53.27	20240611	1301	8.84	20240821	3030	-53.27	20240611	1180	20.00	20230912	0.00	N	056090	500	470 억		938843	N	N	0	N	00	N
66	20240911	160510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1411	-4	5	-0.28	451954557	316589	67.78	1415	1462	1401	1839	991	1415	1427.58	0.90	0	91244	1534	1474	1440	1380	1346	1504	1410	470	424	500	930	1	1	94084725	1328	67.19	1.85	12	0.34	21.00	763.00	3030	20240611	-53.43	1301	20240821	8.46	3030	-53.43	20240611	1301	8.46	20240821	3030	-53.43	20240611	1180	19.58	20230911	0.00	N	056090	500	470 억		846599	N	N	0	N	00	N
67	20240911	150513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1425	10	2	0.71	425264194	297686	63.73	1415	1462	1401	1839	991	1415	1428.57	0.90	0	91192	1534	1474	1440	1380	1346	1504	1410	470	424	500	930	1	1	94084725	1341	67.86	1.87	12	0.32	21.00	763.00	3030	20240611	-52.97	1301	20240821	9.53	3030	-52.97	20240611	1301	9.53	20240821	3030	-52.97	20240611	1180	20.76	20230911	0.00	N	056090	500	470 억		846599	N	N	0	N	00	N
68	20240911	140514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1420	5	2	0.35	372407656	260367	55.74	1415	1462	1401	1839	991	1415	1430.32	0.90	0	84740	1534	1474	1440	1380	1346	1504	1410	470	424	500	930	1	1	94084725	1336	67.62	1.86	12	0.28	21.00	763.00	3030	20240611	-53.14	1301	20240821	9.15	3030	-53.14	20240611	1301	9.15	20240821	3030	-53.14	20240611	1180	20.34	20230911	0.00	N	056090	500	470 억		846599	N	N	0	N	00	N
69	20240911	130512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1452	37	2	2.61	337146438	235840	50.49	1415	1462	1401	1839	991	1415	1429.56	0.90	0	92877	1534	1474	1440	1380	1346	1504	1410	470	424	500	930	1	1	94084725	1366	69.14	1.90	12	0.25	21.00	763.00	3030	20240611	-52.08	1301	20240821	11.61	3030	-52.08	20240611	1301	11.61	20240821	3030	-52.08	20240611	1180	23.05	20230911	0.00	N	056090	500	470 억		846599	N	N	0	N	00	N
70	20240911	120516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1459	44	2	3.11	301366767	211268	45.23	1415	1460	1401	1839	991	1415	1426.47	0.90	0	90758	1534	1474	1440	1380	1346	1504	1410	470	424	500	930	1	1	94084725	1373	69.48	1.91	12	0.22	21.00	763.00	3030	20240611	-51.85	1301	20240821	12.14	3030	-51.85	20240611	1301	12.14	20240821	3030	-51.85	20240611	1180	23.64	20230911	0.00	N	056090	500	470 억		846599	N	N	0	N	00	N
71	20240911	110510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1427	12	2	0.85	182257035	128319	27.47	1415	1445	1401	1839	991	1415	1420.34	0.90	0	50336	1534	1474	1440	1380	1346	1504	1410	470	424	500	930	1	1	94084725	1343	67.95	1.87	12	0.14	21.00	763.00	3030	20240611	-52.90	1301	20240821	9.68	3030	-52.90	20240611	1301	9.68	20240821	3030	-52.90	20240611	1180	20.93	20230911	0.00	N	056090	500	470 억		846599	N	N	0	N	00	N
72	20240911	100510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1432	17	2	1.20	150903218	106302	22.76	1415	1445	1401	1839	991	1415	1419.57	0.90	0	60656	1534	1474	1440	1380	1346	1504	1410	470	424	500	930	1	1	94084725	1347	68.19	1.88	12	0.11	21.00	763.00	3030	20240611	-52.74	1301	20240821	10.07	3030	-52.74	20240611	1301	10.07	20240821	3030	-52.74	20240611	1180	21.36	20230911	0.00	N	056090	500	470 억		846599	N	N	0	N	00	N
73	20240911	090516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1415	0	3	0.00	4474758	3165	0.68	1415	1418	1410	1839	991	1415	1413.83	0.90	0	783	1534	1474	1440	1380	1346	1504	1410	470	424	500	930	1	1	94084725	1331	67.38	1.85	12	0.00	21.00	763.00	3030	20240611	-53.30	1301	20240821	8.76	3030	-53.30	20240611	1301	8.76	20240821	3030	-53.30	20240611	1180	19.92	20230911	0.00	N	056090	500	470 억		846599	N	N	0	N	00	N
74	20240910	160510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1415	-5	5	-0.35	665010367	459448	177.19	1406	1500	1406	1846	994	1420	1447.46	0.90	0	836	1462	1440	1422	1400	1382	1432	1392	470	426	500	930	1	1	94084725	1331	67.38	1.85	12	0.49	21.00	763.00	3030	20240611	-53.30	1301	20240821	8.76	3030	-53.30	20240611	1301	8.76	20240821	3030	-53.30	20240611	1180	19.92	20230911	0.00	N	056090	500	470 억		845263	N	N	0	N	00	N
75	20240910	150514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1426	6	2	0.42	625792882	431787	166.52	1406	1500	1406	1846	994	1420	1449.31	0.90	0	5789	1462	1440	1422	1400	1382	1432	1392	470	426	500	930	1	1	94084725	1342	67.90	1.87	12	0.46	21.00	763.00	3030	20240611	-52.94	1301	20240821	9.61	3030	-52.94	20240611	1301	9.61	20240821	3030	-52.94	20240611	1180	20.85	20230911	0.00	N	056090	500	470 억		845263	N	N	0	N	00	N
76	20240910	140512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1438	18	2	1.27	506774861	348073	134.23	1406	1500	1406	1846	994	1420	1455.94	0.90	0	-43326	1462	1440	1422	1400	1382	1432	1392	470	426	500	930	1	1	94084725	1353	68.48	1.88	12	0.37	21.00	763.00	3030	20240611	-52.54	1301	20240821	10.53	3030	-52.54	20240611	1301	10.53	20240821	3030	-52.54	20240611	1180	21.86	20230911	0.00	N	056090	500	470 억		845263	N	N	0	N	00	N
77	20240910	130512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1457	37	2	2.61	479489749	329101	126.92	1406	1500	1406	1846	994	1420	1456.97	0.90	0	-38350	1462	1440	1422	1400	1382	1432	1392	470	426	500	930	1	1	94084725	1371	69.38	1.91	12	0.35	21.00	763.00	3030	20240611	-51.91	1301	20240821	11.99	3030	-51.91	20240611	1301	11.99	20240821	3030	-51.91	20240611	1180	23.47	20230911	0.00	N	056090	500	470 억		845263	N	N	0	N	00	N
78	20240910	120511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1462	42	2	2.96	451210271	309715	119.44	1406	1500	1406	1846	994	1420	1456.86	0.90	0	-47997	1462	1440	1422	1400	1382	1432	1392	470	426	500	930	1	1	94084725	1376	69.62	1.92	12	0.33	21.00	763.00	3030	20240611	-51.75	1301	20240821	12.38	3030	-51.75	20240611	1301	12.38	20240821	3030	-51.75	20240611	1180	23.90	20230911	0.00	N	056090	500	470 억		845263	N	N	0	N	00	N
79	20240910	110510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1442	22	2	1.55	389788863	267644	103.22	1406	1500	1406	1846	994	1420	1456.37	0.90	0	-58201	1462	1440	1422	1400	1382	1432	1392	470	426	500	930	1	1	94084725	1357	68.67	1.89	12	0.28	21.00	763.00	3030	20240611	-52.41	1301	20240821	10.84	3030	-52.41	20240611	1301	10.84	20240821	3030	-52.41	20240611	1180	22.20	20230911	0.00	N	056090	500	470 억		845263	N	N	0	N	00	N
80	20240910	100513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1420	0	3	0.00	132414707	92967	35.85	1406	1490	1406	1846	994	1420	1424.32	0.90	0	-446	1462	1440	1422	1400	1382	1432	1392	470	426	500	930	1	1	94084725	1336	67.62	1.86	12	0.10	21.00	763.00	3030	20240611	-53.14	1301	20240821	9.15	3030	-53.14	20240611	1301	9.15	20240821	3030	-53.14	20240611	1180	20.34	20230911	0.00	N	056090	500	470 억		845263	N	N	0	N	00	N
81	20240910	090510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1434	14	2	0.99	71761866	50243	19.38	1406	1490	1406	1846	994	1420	1428.30	0.90	0	-8663	1462	1440	1422	1400	1382	1432	1392	470	426	500	930	1	1	94084725	1349	68.29	1.88	12	0.05	21.00	763.00	3030	20240611	-52.67	1301	20240821	10.22	3030	-52.67	20240611	1301	10.22	20240821	3030	-52.67	20240611	1180	21.53	20230911	0.00	N	056090	500	470 억		845263	N	N	0	N	00	N
82	20240909	160502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1420	-11	5	-0.77	363735027	256799	47.25	1435	1444	1404	1860	1002	1431	1416.42	0.86	0	33941	1521	1476	1453	1408	1385	1464	1396	470	429	500	940	1	1	94084725	1336	67.62	1.86	12	0.27	21.00	763.00	3030	20240611	-53.14	1301	20240821	9.15	3030	-53.14	20240611	1301	9.15	20240821	3030	-53.14	20240611	1180	20.34	20230911	0.00	N	056090	500	470 억		810322	N	N	0	N	00	N
83	20240909	150505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1429	-2	5	-0.14	356835171	251945	46.36	1435	1444	1404	1860	1002	1431	1416.32	0.86	0	33568	1521	1476	1453	1408	1385	1464	1396	470	429	500	940	1	1	94084725	1344	68.05	1.87	12	0.27	21.00	763.00	3030	20240611	-52.84	1301	20240821	9.84	3030	-52.84	20240611	1301	9.84	20240821	3030	-52.84	20240611	1180	21.10	20230911	0.00	N	056090	500	470 억		810322	N	N	0	N	00	N
84	20240909	140508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1436	5	2	0.35	296207457	209004	38.46	1435	1444	1407	1860	1002	1431	1417.23	0.86	0	30531	1521	1476	1453	1408	1385	1464	1396	470	429	500	940	1	1	94084725	1351	68.38	1.88	12	0.22	21.00	763.00	3030	20240611	-52.61	1301	20240821	10.38	3030	-52.61	20240611	1301	10.38	20240821	3030	-52.61	20240611	1180	21.69	20230911	0.00	N	056090	500	470 억		810322	N	N	0	N	00	N
85	20240909	130506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1409	-22	5	-1.54	203557777	143562	26.42	1435	1444	1408	1860	1002	1431	1417.91	0.86	0	-22886	1521	1476	1453	1408	1385	1464	1396	470	429	500	940	1	1	94084725	1326	67.10	1.85	12	0.15	21.00	763.00	3030	20240611	-53.50	1301	20240821	8.30	3030	-53.50	20240611	1301	8.30	20240821	3030	-53.50	20240611	1180	19.41	20230911	0.00	N	056090	500	470 억		810322	N	N	0	N	00	N
86	20240909	120503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1417	-14	5	-0.98	154269875	108610	19.98	1435	1444	1410	1860	1002	1431	1420.40	0.86	0	-6417	1521	1476	1453	1408	1385	1464	1396	470	429	500	940	1	1	94084725	1333	67.48	1.86	12	0.12	21.00	763.00	3030	20240611	-53.23	1301	20240821	8.92	3030	-53.23	20240611	1301	8.92	20240821	3030	-53.23	20240611	1180	20.08	20230911	0.00	N	056090	500	470 억		810322	N	N	0	N	00	N
87	20240909	110503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1416	-15	5	-1.05	136089101	95782	17.62	1435	1444	1410	1860	1002	1431	1420.82	0.86	0	-8893	1521	1476	1453	1408	1385	1464	1396	470	429	500	940	1	1	94084725	1332	67.43	1.86	12	0.10	21.00	763.00	3030	20240611	-53.27	1301	20240821	8.84	3030	-53.27	20240611	1301	8.84	20240821	3030	-53.27	20240611	1180	20.00	20230911	0.00	N	056090	500	470 억		810322	N	N	0	N	00	N
88	20240909	100508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1415	-16	5	-1.12	103514769	72835	13.40	1435	1444	1412	1860	1002	1431	1421.22	0.86	0	-5059	1521	1476	1453	1408	1385	1464	1396	470	429	500	940	1	1	94084725	1331	67.38	1.85	12	0.08	21.00	763.00	3030	20240611	-53.30	1301	20240821	8.76	3030	-53.30	20240611	1301	8.76	20240821	3030	-53.30	20240611	1180	19.92	20230911	0.00	N	056090	500	470 억		810322	N	N	0	N	00	N
89	20240909	090502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1442	11	2	0.77	12681595	8855	1.63	1435	1444	1418	1860	1002	1431	1432.14	0.86	0	-220	1521	1476	1453	1408	1385	1464	1396	470	429	500	940	1	1	94084725	1357	68.67	1.89	12	0.01	21.00	763.00	3030	20240611	-52.41	1301	20240821	10.84	3030	-52.41	20240611	1301	10.84	20240821	3030	-52.41	20240611	1180	22.20	20230911	0.00	N	056090	500	470 억		810322	N	N	0	N	00	N
90	20240906	160458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1431	-86	5	-5.67	788696315	541394	98.86	1492	1498	1430	1972	1062	1517	1456.79	1.05	0	-183206	1574	1545	1490	1461	1406	1560	1476	470	455	500	1000	1	1	94084725	1346	68.14	1.88	12	0.58	21.00	763.00	3030	20240611	-52.77	1301	20240821	9.99	3030	-52.77	20240611	1301	9.99	20240821	3030	-52.77	20240611	1180	21.27	20230906	0.00	N	056090	500	470 억		990831	N	N	0	N	00	N
91	20240906	150505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1441	-76	5	-5.01	734650941	503678	91.97	1492	1498	1430	1972	1062	1517	1458.57	1.05	0	-176224	1574	1545	1490	1461	1406	1560	1476	470	455	500	1000	1	1	94084725	1356	68.62	1.89	12	0.54	21.00	763.00	3030	20240611	-52.44	1301	20240821	10.76	3030	-52.44	20240611	1301	10.76	20240821	3030	-52.44	20240611	1180	22.12	20230906	0.00	N	056090	500	470 억		990831	N	N	0	N	00	N
92	20240906	140506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1454	-63	5	-4.15	614753230	420468	76.78	1492	1498	1430	1972	1062	1517	1462.07	1.05	0	-156623	1574	1545	1490	1461	1406	1560	1476	470	455	500	1000	1	1	94084725	1368	69.24	1.91	12	0.45	21.00	763.00	3030	20240611	-52.01	1301	20240821	11.76	3030	-52.01	20240611	1301	11.76	20240821	3030	-52.01	20240611	1180	23.22	20230906	0.00	N	056090	500	470 억		990831	N	N	0	N	00	N
93	20240906	130504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1441	-76	5	-5.01	582753703	398390	72.75	1492	1498	1430	1972	1062	1517	1462.77	1.05	0	-149594	1574	1545	1490	1461	1406	1560	1476	470	455	500	1000	1	1	94084725	1356	68.62	1.89	12	0.42	21.00	763.00	3030	20240611	-52.44	1301	20240821	10.76	3030	-52.44	20240611	1301	10.76	20240821	3030	-52.44	20240611	1180	22.12	20230906	0.00	N	056090	500	470 억		990831	N	N	0	N	00	N
94	20240906	120505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1444	-73	5	-4.81	549191217	375146	68.50	1492	1498	1430	1972	1062	1517	1463.94	1.05	0	-144666	1574	1545	1490	1461	1406	1560	1476	470	455	500	1000	1	1	94084725	1359	68.76	1.89	12	0.40	21.00	763.00	3030	20240611	-52.34	1301	20240821	10.99	3030	-52.34	20240611	1301	10.99	20240821	3030	-52.34	20240611	1180	22.37	20230906	0.00	N	056090	500	470 억		990831	N	N	0	N	00	N
95	20240906	110507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1469	-48	5	-3.16	501540050	342367	62.52	1492	1498	1430	1972	1062	1517	1464.92	1.05	0	-136150	1574	1545	1490	1461	1406	1560	1476	470	455	500	1000	1	1	94084725	1382	69.95	1.93	12	0.36	21.00	763.00	3030	20240611	-51.52	1301	20240821	12.91	3030	-51.52	20240611	1301	12.91	20240821	3030	-51.52	20240611	1180	24.49	20230906	0.00	N	056090	500	470 억		990831	N	N	0	N	00	N
96	20240906	100501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1434	-83	5	-5.47	315574912	216387	39.51	1492	1498	1430	1972	1062	1517	1458.38	1.05	0	-68058	1574	1545	1490	1461	1406	1560	1476	470	455	500	1000	1	1	94084725	1349	68.29	1.88	12	0.23	21.00	763.00	3030	20240611	-52.67	1301	20240821	10.22	3030	-52.67	20240611	1301	10.22	20240821	3030	-52.67	20240611	1180	21.53	20230906	0.00	N	056090	500	470 억		990831	N	N	0	N	00	N
97	20240906	090506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1495	-22	5	-1.45	22283729	14914	2.72	1492	1497	1490	1972	1062	1517	1494.15	1.05	0	7940	1574	1545	1490	1461	1406	1560	1476	470	455	500	1000	1	1	94084725	1407	71.19	1.96	12	0.02	21.00	763.00	3030	20240611	-50.66	1301	20240821	14.91	3030	-50.66	20240611	1301	14.91	20240821	3030	-50.66	20240611	1180	26.69	20230906	0.00	N	056090	500	470 억		990831	N	N	0	N	00	N
98	20240905	160456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1517	34	2	2.29	801070321	542525	48.11	1483	1519	1435	1927	1039	1483	1476.55	1.13	0	-74316	1605	1543	1467	1405	1329	1575	1437	470	444	500	970	1	1	94084725	1427	72.24	1.99	12	0.58	21.00	763.00	3030	20240611	-49.93	1301	20240821	16.60	3030	-49.93	20240611	1301	16.60	20240821	3030	-49.93	20240611	1180	28.56	20230905	0.00	N	056090	500	470 억		1065140	N	N	0	N	00	N
99	20240905	150504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1495	12	2	0.81	666021061	453071	40.17	1483	1516	1435	1927	1039	1483	1470.01	1.13	0	-83042	1605	1543	1467	1405	1329	1575	1437	470	444	500	970	1	1	94084725	1407	71.19	1.96	12	0.48	21.00	763.00	3030	20240611	-50.66	1301	20240821	14.91	3030	-50.66	20240611	1301	14.91	20240821	3030	-50.66	20240611	1180	26.69	20230905	0.00	N	056090	500	470 억		1065140	N	N	0	N	00	N
100	20240905	140501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1446	-37	5	-2.49	533880298	363746	32.25	1483	1516	1435	1927	1039	1483	1467.73	1.13	0	-77423	1605	1543	1467	1405	1329	1575	1437	470	444	500	970	1	1	94084725	1360	68.86	1.90	12	0.39	21.00	763.00	3030	20240611	-52.28	1301	20240821	11.15	3030	-52.28	20240611	1301	11.15	20240821	3030	-52.28	20240611	1180	22.54	20230905	0.00	N	056090	500	470 억		1065140	N	N	0	N	00	N
101	20240905	130504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1447	-36	5	-2.43	469409654	319117	28.30	1483	1516	1446	1927	1039	1483	1470.96	1.13	0	-71536	1605	1543	1467	1405	1329	1575	1437	470	444	500	970	1	1	94084725	1361	68.90	1.90	12	0.34	21.00	763.00	3030	20240611	-52.24	1301	20240821	11.22	3030	-52.24	20240611	1301	11.22	20240821	3030	-52.24	20240611	1180	22.63	20230905	0.00	N	056090	500	470 억		1065140	N	N	0	N	00	N
102	20240905	120500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1470	-13	5	-0.88	338233218	229161	20.32	1483	1516	1453	1927	1039	1483	1475.96	1.13	0	-37550	1605	1543	1467	1405	1329	1575	1437	470	444	500	970	1	1	94084725	1383	70.00	1.93	12	0.24	21.00	763.00	3030	20240611	-51.49	1301	20240821	12.99	3030	-51.49	20240611	1301	12.99	20240821	3030	-51.49	20240611	1180	24.58	20230905	0.00	N	056090	500	470 억		1065140	N	N	0	N	00	N
103	20240905	110459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1476	-7	5	-0.47	263769391	178524	15.83	1483	1516	1453	1927	1039	1483	1477.50	1.13	0	-38610	1605	1543	1467	1405	1329	1575	1437	470	444	500	970	1	1	94084725	1389	70.29	1.93	12	0.19	21.00	763.00	3030	20240611	-51.29	1301	20240821	13.45	3030	-51.29	20240611	1301	13.45	20240821	3030	-51.29	20240611	1180	25.08	20230905	0.00	N	056090	500	470 억		1065140	N	N	0	N	00	N
104	20240905	100458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1479	-4	5	-0.27	175583257	118946	10.55	1483	1516	1453	1927	1039	1483	1476.16	1.13	0	-12797	1605	1543	1467	1405	1329	1575	1437	470	444	500	970	1	1	94084725	1392	70.43	1.94	12	0.13	21.00	763.00	3030	20240611	-51.19	1301	20240821	13.68	3030	-51.19	20240611	1301	13.68	20240821	3030	-51.19	20240611	1180	25.34	20230905	0.00	N	056090	500	470 억		1065140	N	N	0	N	00	N
105	20240905	090503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1487	4	2	0.27	44772411	30229	2.68	1483	1516	1453	1927	1039	1483	1481.11	1.13	0	-12651	1605	1543	1467	1405	1329	1575	1437	470	444	500	970	1	1	94084725	1399	70.81	1.95	12	0.03	21.00	763.00	3030	20240611	-50.92	1301	20240821	14.30	3030	-50.92	20240611	1301	14.30	20240821	3030	-50.92	20240611	1180	26.02	20230905	0.00	N	056090	500	470 억		1065140	N	N	0	N	00	N
106	20240904	160452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1483	16	2	1.09	1644727043	1121567	21.32	1412	1529	1391	1907	1027	1467	1466.45	0.98	0	146123	1704	1585	1489	1370	1274	1645	1430	470	440	500	960	1	1	94084725	1395	70.62	1.94	12	1.19	21.00	763.00	3030	20240611	-51.06	1301	20240821	13.99	3030	-51.06	20240611	1301	13.99	20240821	3030	-51.06	20240611	1180	25.68	20230904	0.00	N	056090	500	470 억		919885	N	N	0	N	00	N
107	20240904	150456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1470	3	2	0.20	1591969172	1085893	20.64	1412	1529	1391	1907	1027	1467	1466.04	0.98	0	141812	1704	1585	1489	1370	1274	1645	1430	470	440	500	960	1	1	94084725	1383	70.00	1.93	12	1.15	21.00	763.00	3030	20240611	-51.49	1301	20240821	12.99	3030	-51.49	20240611	1301	12.99	20240821	3030	-51.49	20240611	1180	24.58	20230904	0.00	N	056090	500	470 억		919885	N	N	0	N	00	N
108	20240904	140458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1429	-38	5	-2.59	1424285391	969782	18.43	1412	1529	1391	1907	1027	1467	1468.67	0.98	0	98474	1704	1585	1489	1370	1274	1645	1430	470	440	500	960	1	1	94084725	1344	68.05	1.87	12	1.03	21.00	763.00	3030	20240611	-52.84	1301	20240821	9.84	3030	-52.84	20240611	1301	9.84	20240821	3030	-52.84	20240611	1180	21.10	20230904	0.00	N	056090	500	470 억		919885	N	N	0	N	00	N
109	20240904	130457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1461	-6	5	-0.41	1219084779	828141	15.74	1412	1529	1391	1907	1027	1467	1472.08	0.98	0	71075	1704	1585	1489	1370	1274	1645	1430	470	440	500	960	1	1	94084725	1375	69.57	1.91	12	0.88	21.00	763.00	3030	20240611	-51.78	1301	20240821	12.30	3030	-51.78	20240611	1301	12.30	20240821	3030	-51.78	20240611	1180	23.81	20230904	0.00	N	056090	500	470 억		919885	N	N	0	N	00	N
110	20240904	120454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1507	40	2	2.73	1090776962	741266	14.09	1412	1529	1391	1907	1027	1467	1471.52	0.98	0	67564	1704	1585	1489	1370	1274	1645	1430	470	440	500	960	1	1	94084725	1418	71.76	1.98	12	0.79	21.00	763.00	3030	20240611	-50.26	1301	20240821	15.83	3030	-50.26	20240611	1301	15.83	20240821	3030	-50.26	20240611	1180	27.71	20230904	0.00	N	056090	500	470 억		919885	N	N	0	N	00	N
111	20240904	110453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1505	38	2	2.59	852397139	583538	11.09	1412	1525	1391	1907	1027	1467	1460.72	0.98	0	32027	1704	1585	1489	1370	1274	1645	1430	470	440	500	960	1	1	94084725	1416	71.67	1.97	12	0.62	21.00	763.00	3030	20240611	-50.33	1301	20240821	15.68	3030	-50.33	20240611	1301	15.68	20240821	3030	-50.33	20240611	1180	27.54	20230904	0.00	N	056090	500	470 억		919885	N	N	0	N	00	N
112	20240904	100457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1474	7	2	0.48	461560132	321881	6.12	1412	1488	1391	1907	1027	1467	1433.76	0.98	0	24509	1704	1585	1489	1370	1274	1645	1430	470	440	500	960	1	1	94084725	1387	70.19	1.93	12	0.34	21.00	763.00	3030	20240611	-51.35	1301	20240821	13.30	3030	-51.35	20240611	1301	13.30	20240821	3030	-51.35	20240611	1180	24.92	20230904	0.00	N	056090	500	470 억		919885	N	N	0	N	00	N
113	20240904	090455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1426	-41	5	-2.79	105626407	75026	1.43	1412	1448	1391	1907	1027	1467	1406.43	0.98	0	16928	1704	1585	1489	1370	1274	1645	1430	470	440	500	960	1	1	94084725	1342	67.90	1.87	12	0.08	21.00	763.00	3030	20240611	-52.94	1301	20240821	9.61	3030	-52.94	20240611	1301	9.61	20240821	3030	-52.94	20240611	1180	20.85	20230904	0.00	N	056090	500	470 억		919885	N	N	0	N	00	N
114	20240903	160450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1467	79	2	5.69	7941125129	5248981	2114.97	1400	1608	1393	1804	972	1388	1512.89	1.08	0	-85235	1427	1407	1379	1359	1331	1417	1369	470	416	500	910	1	1	94084725	1380	69.86	1.92	12	5.58	21.00	763.00	3030	20240611	-51.58	1301	20240821	12.76	3030	-51.58	20240611	1301	12.76	20240821	3030	-51.58	20240611	1180	24.32	20230904	0.00	N	056090	500	470 억		1019596	N	N	0	N	00	N
115	20240903	150453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1471	83	2	5.98	7768645569	5131120	2067.48	1400	1608	1393	1804	972	1388	1514.03	1.08	0	-130691	1427	1407	1379	1359	1331	1417	1369	470	416	500	910	1	1	94084725	1384	70.05	1.93	12	5.45	21.00	763.00	3030	20240611	-51.45	1301	20240821	13.07	3030	-51.45	20240611	1301	13.07	20240821	3030	-51.45	20240611	1180	24.66	20230904	0.00	N	056090	500	470 억		1019596	N	N	0	N	00	N
116	20240903	140454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1493	105	2	7.56	7496589954	4947421	1993.46	1400	1608	1393	1804	972	1388	1515.25	1.08	0	-123262	1427	1407	1379	1359	1331	1417	1369	470	416	500	910	1	1	94084725	1405	71.10	1.96	12	5.26	21.00	763.00	3030	20240611	-50.73	1301	20240821	14.76	3030	-50.73	20240611	1301	14.76	20240821	3030	-50.73	20240611	1180	26.53	20230904	0.00	N	056090	500	470 억		1019596	N	N	0	N	00	N
117	20240903	130454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1509	121	2	8.72	7271923239	4797492	1933.05	1400	1608	1393	1804	972	1388	1515.78	1.08	0	-110345	1427	1407	1379	1359	1331	1417	1369	470	416	500	910	1	1	94084725	1420	71.86	1.98	12	5.10	21.00	763.00	3030	20240611	-50.20	1301	20240821	15.99	3030	-50.20	20240611	1301	15.99	20240821	3030	-50.20	20240611	1180	27.88	20230904	0.00	N	056090	500	470 억		1019596	N	N	0	N	00	N
118	20240903	120447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1507	119	2	8.57	6802305832	4485307	1807.27	1400	1608	1393	1804	972	1388	1516.58	1.08	0	-74506	1427	1407	1379	1359	1331	1417	1369	470	416	500	910	1	1	94084725	1418	71.76	1.98	12	4.77	21.00	763.00	3030	20240611	-50.26	1301	20240821	15.83	3030	-50.26	20240611	1301	15.83	20240821	3030	-50.26	20240611	1180	27.71	20230904	0.00	N	056090	500	470 억		1019596	N	N	0	N	00	N
119	20240903	110446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1492	104	2	7.49	4578017385	3028380	1220.23	1400	1608	1393	1804	972	1388	1511.71	1.08	0	-31802	1427	1407	1379	1359	1331	1417	1369	470	416	500	910	1	1	94084725	1404	71.05	1.96	12	3.22	21.00	763.00	3030	20240611	-50.76	1301	20240821	14.68	3030	-50.76	20240611	1301	14.68	20240821	3030	-50.76	20240611	1180	26.44	20230904	0.00	N	056090	500	470 억		1019596	N	N	0	N	00	N
120	20240903	100447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1451	63	2	4.54	1429792702	975933	393.23	1400	1512	1393	1804	972	1388	1465.05	1.08	0	5378	1427	1407	1379	1359	1331	1417	1369	470	416	500	910	1	1	94084725	1365	69.10	1.90	12	1.04	21.00	763.00	3030	20240611	-52.11	1301	20240821	11.53	3030	-52.11	20240611	1301	11.53	20240821	3030	-52.11	20240611	1180	22.97	20230904	0.00	N	056090	500	470 억		1019596	N	N	0	N	00	N
121	20240903	090448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1408	20	2	1.44	14234481	10119	4.08	1400	1411	1393	1804	972	1388	1406.71	1.08	0	103	1427	1407	1379	1359	1331	1417	1369	470	416	500	910	1	1	94084725	1325	67.05	1.85	12	0.01	21.00	763.00	3030	20240611	-53.53	1301	20240821	8.22	3030	-53.53	20240611	1301	8.22	20240821	3030	-53.53	20240611	1180	19.32	20230904	0.00	N	056090	500	470 억		1019596	N	N	0	N	00	N
122	20240902	160443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1388	1	2	0.07	340349264	247691	115.96	1373	1399	1351	1803	971	1387	1374.09	1.06	0	18994	1431	1408	1372	1349	1313	1420	1361	470	416	500	910	1	1	94084725	1306	66.10	1.82	12	0.26	21.00	763.00	3030	20240611	-54.19	1301	20240821	6.69	3030	-54.19	20240611	1301	6.69	20240821	3030	-54.19	20240611	1180	17.63	20230904	0.00	N	056090	500	470 억		1001890	N	N	0	N	00	N
123	20240902	150451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1393	6	2	0.43	304189758	221691	103.79	1373	1397	1351	1803	971	1387	1372.13	1.06	0	6908	1431	1408	1372	1349	1313	1420	1361	470	416	500	910	1	1	94084725	1311	66.33	1.83	12	0.24	21.00	763.00	3030	20240611	-54.03	1301	20240821	7.07	3030	-54.03	20240611	1301	7.07	20240821	3030	-54.03	20240611	1180	18.05	20230904	0.00	N	056090	500	470 억		1001890	N	N	0	N	00	N
124	20240902	140451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1386	-1	5	-0.07	275535113	201072	94.13	1373	1397	1351	1803	971	1387	1370.33	1.06	0	3254	1431	1408	1372	1349	1313	1420	1361	470	416	500	910	1	1	94084725	1304	66.00	1.82	12	0.21	21.00	763.00	3030	20240611	-54.26	1301	20240821	6.53	3030	-54.26	20240611	1301	6.53	20240821	3030	-54.26	20240611	1180	17.46	20230904	0.00	N	056090	500	470 억		1001890	N	N	0	N	00	N
125	20240902	130447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1387	0	3	0.00	247000256	180532	84.52	1373	1397	1351	1803	971	1387	1368.18	1.06	0	-5083	1431	1408	1372	1349	1313	1420	1361	470	416	500	910	1	1	94084725	1305	66.05	1.82	12	0.19	21.00	763.00	3030	20240611	-54.22	1301	20240821	6.61	3030	-54.22	20240611	1301	6.61	20240821	3030	-54.22	20240611	1180	17.54	20230904	0.00	N	056090	500	470 억		1001890	N	N	0	N	00	N
126	20240902	120450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1382	-5	5	-0.36	232260894	169887	79.53	1373	1397	1351	1803	971	1387	1367.15	1.06	0	-4746	1431	1408	1372	1349	1313	1420	1361	470	416	500	910	1	1	94084725	1300	65.81	1.81	12	0.18	21.00	763.00	3030	20240611	-54.39	1301	20240821	6.23	3030	-54.39	20240611	1301	6.23	20240821	3030	-54.39	20240611	1180	17.12	20230904	0.00	N	056090	500	470 억		1001890	N	N	0	N	00	N
127	20240902	110445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1378	-9	5	-0.65	180125773	132165	61.87	1373	1397	1351	1803	971	1387	1362.89	1.06	0	1151	1431	1408	1372	1349	1313	1420	1361	470	416	500	910	1	1	94084725	1296	65.62	1.81	12	0.14	21.00	763.00	3030	20240611	-54.52	1301	20240821	5.92	3030	-54.52	20240611	1301	5.92	20240821	3030	-54.52	20240611	1180	16.78	20230904	0.00	N	056090	500	470 억		1001890	N	N	0	N	00	N
128	20240902	100445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1362	-25	5	-1.80	103250912	75667	35.42	1373	1397	1354	1803	971	1387	1364.54	1.06	0	-3253	1431	1408	1372	1349	1313	1420	1361	470	416	500	910	1	1	94084725	1281	64.86	1.79	12	0.08	21.00	763.00	3030	20240611	-55.05	1301	20240821	4.69	3030	-55.05	20240611	1301	4.69	20240821	3030	-55.05	20240611	1180	15.42	20230904	0.00	N	056090	500	470 억		1001890	N	N	0	N	00	N
129	20240902	090442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1390	3	2	0.22	2153402	1547	0.72	1373	1397	1373	1803	971	1387	1391.99	1.06	0	-935	1431	1408	1372	1349	1313	1420	1361	470	416	500	910	1	1	94084725	1308	66.19	1.82	12	0.00	21.00	763.00	3030	20240611	-54.13	1301	20240821	6.84	3030	-54.13	20240611	1301	6.84	20240821	3030	-54.13	20240611	1180	17.80	20230904	0.00	N	056090	500	470 억		1001890	N	N	0	N	00	N