KissMeData/053450/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	160544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	-220	5	-3.67	797328340	136502	16.23	5960	5970	5750	7780	4200	5990	5840.53	5.29	0	-13756	6463	6226	5913	5676	5363	6345	5795	74	1790	500	4310	10	1	14792803	854	7.50	0.68	12	0.92	769.00	8528.00	8730	20230921	-33.91	4700	20240909	22.77	8670	-33.45	20240213	4700	22.77	20240909	8670	-33.45	20240213	4700	22.77	20240909	2.34	N	053450	500	73 억		782349	N	N	0	N	00	N
3	20240930	150551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	-230	5	-3.84	759131430	129878	15.44	5960	5970	5760	7780	4200	5990	5844.27	5.29	0	-12080	6463	6226	5913	5676	5363	6345	5795	74	1790	500	4310	10	1	14792803	852	7.49	0.68	12	0.88	769.00	8528.00	8730	20230921	-34.02	4700	20240909	22.55	8670	-33.56	20240213	4700	22.55	20240909	8670	-33.56	20240213	4700	22.55	20240909	2.34	N	053450	500	73 억		782349	N	N	0	N	00	N
4	20240930	140550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-190	5	-3.17	636983070	108776	12.93	5960	5970	5780	7780	4200	5990	5855.16	5.29	0	-10545	6463	6226	5913	5676	5363	6345	5795	74	1790	500	4310	10	1	14792803	858	7.54	0.68	12	0.74	769.00	8528.00	8730	20230921	-33.56	4700	20240909	23.40	8670	-33.10	20240213	4700	23.40	20240909	8670	-33.10	20240213	4700	23.40	20240909	2.34	N	053450	500	73 억		782349	N	N	0	N	00	N
5	20240930	130550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	-170	5	-2.84	621990540	106196	12.62	5960	5970	5780	7780	4200	5990	5856.23	5.29	0	-10340	6463	6226	5913	5676	5363	6345	5795	74	1790	500	4310	10	1	14792803	861	7.57	0.68	12	0.72	769.00	8528.00	8730	20230921	-33.33	4700	20240909	23.83	8670	-32.87	20240213	4700	23.83	20240909	8670	-32.87	20240213	4700	23.83	20240909	2.34	N	053450	500	73 억		782349	N	N	0	N	00	N
6	20240930	120546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-150	5	-2.50	590582670	100807	11.98	5960	5970	5780	7780	4200	5990	5857.75	5.29	0	-7635	6463	6226	5913	5676	5363	6345	5795	74	1790	500	4310	10	1	14792803	864	7.59	0.68	12	0.68	769.00	8528.00	8730	20230921	-33.10	4700	20240909	24.26	8670	-32.64	20240213	4700	24.26	20240909	8670	-32.64	20240213	4700	24.26	20240909	2.34	N	053450	500	73 억		782349	N	N	0	N	00	N
7	20240930	110544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-150	5	-2.50	519505550	88551	10.53	5960	5970	5790	7780	4200	5990	5865.88	5.29	0	-6613	6463	6226	5913	5676	5363	6345	5795	74	1790	500	4310	10	1	14792803	864	7.59	0.68	12	0.60	769.00	8528.00	8730	20230921	-33.10	4700	20240909	24.26	8670	-32.64	20240213	4700	24.26	20240909	8670	-32.64	20240213	4700	24.26	20240909	2.34	N	053450	500	73 억		782349	N	N	0	N	00	N
8	20240930	100543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	-170	5	-2.84	386010340	65668	7.81	5960	5970	5800	7780	4200	5990	5877.16	5.29	0	-3586	6463	6226	5913	5676	5363	6345	5795	74	1790	500	4310	10	1	14792803	861	7.57	0.68	12	0.44	769.00	8528.00	8730	20230921	-33.33	4700	20240909	23.83	8670	-32.87	20240213	4700	23.83	20240909	8670	-32.87	20240213	4700	23.83	20240909	2.34	N	053450	500	73 억		782349	N	N	0	N	00	N
9	20240930	090523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	-40	5	-0.67	106362310	17926	2.13	5960	5960	5890	7780	4200	5990	5931.41	5.29	0	-5178	6463	6226	5913	5676	5363	6345	5795	74	1790	500	4310	10	1	14792803	880	7.74	0.70	12	0.12	769.00	8528.00	8730	20230921	-31.84	4700	20240909	26.60	8670	-31.37	20240213	4700	26.60	20240909	8670	-31.37	20240213	4700	26.60	20240909	2.34	N	053450	500	73 억		782349	N	N	0	N	00	N
10	20240927	160545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	290	2	5.09	4969104280	836283	501.85	5600	6150	5600	7410	3990	5700	5941.84	5.33	0	-4913	5840	5770	5650	5580	5460	5805	5615	74	1710	500	4100	10	1	14792803	886	7.79	0.70	12	5.65	769.00	8528.00	8730	20230921	-31.39	4700	20240909	27.45	8670	-30.91	20240213	4700	27.45	20240909	8670	-30.91	20240213	4700	27.45	20240909	2.35	N	053450	500	73 억		788412	N	N	0	N	00	N
11	20240927	150549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5960	260	2	4.56	4854577760	817125	490.36	5600	6150	5600	7410	3990	5700	5941.05	5.33	0	-2127	5840	5770	5650	5580	5460	5805	5615	74	1710	500	4100	10	1	14792803	882	7.75	0.70	12	5.52	769.00	8528.00	8730	20230921	-31.73	4700	20240909	26.81	8670	-31.26	20240213	4700	26.81	20240909	8670	-31.26	20240213	4700	26.81	20240909	2.35	N	053450	500	73 억		788412	N	N	0	N	00	N
12	20240927	140553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5960	260	2	4.56	4495726850	756944	454.24	5600	6150	5600	7410	3990	5700	5939.31	5.33	0	-1275	5840	5770	5650	5580	5460	5805	5615	74	1710	500	4100	10	1	14792803	882	7.75	0.70	12	5.12	769.00	8528.00	8730	20230921	-31.73	4700	20240909	26.81	8670	-31.26	20240213	4700	26.81	20240909	8670	-31.26	20240213	4700	26.81	20240909	2.35	N	053450	500	73 억		788412	N	N	0	N	00	N
13	20240927	130548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	190	2	3.33	4256901980	716813	430.16	5600	6150	5600	7410	3990	5700	5938.65	5.33	0	473	5840	5770	5650	5580	5460	5805	5615	74	1710	500	4100	10	1	14792803	871	7.66	0.69	12	4.85	769.00	8528.00	8730	20230921	-32.53	4700	20240909	25.32	8670	-32.06	20240213	4700	25.32	20240909	8670	-32.06	20240213	4700	25.32	20240909	2.35	N	053450	500	73 억		788412	N	N	0	N	00	N
14	20240927	120546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	270	2	4.74	4141798780	697330	418.47	5600	6150	5600	7410	3990	5700	5939.51	5.33	0	1376	5840	5770	5650	5580	5460	5805	5615	74	1710	500	4100	10	1	14792803	883	7.76	0.70	12	4.71	769.00	8528.00	8730	20230921	-31.62	4700	20240909	27.02	8670	-31.14	20240213	4700	27.02	20240909	8670	-31.14	20240213	4700	27.02	20240909	2.35	N	053450	500	73 억		788412	N	N	0	N	00	N
15	20240927	110548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5960	260	2	4.56	3873603620	652325	391.46	5600	6150	5600	7410	3990	5700	5938.15	5.33	0	-1006	5840	5770	5650	5580	5460	5805	5615	74	1710	500	4100	10	1	14792803	882	7.75	0.70	12	4.41	769.00	8528.00	8730	20230921	-31.73	4700	20240909	26.81	8670	-31.26	20240213	4700	26.81	20240909	8670	-31.26	20240213	4700	26.81	20240909	2.35	N	053450	500	73 억		788412	N	N	0	N	00	N
16	20240927	100548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	190	2	3.33	3019368880	508961	305.43	5600	6150	5600	7410	3990	5700	5932.42	5.33	0	5836	5840	5770	5650	5580	5460	5805	5615	74	1710	500	4100	10	1	14792803	871	7.66	0.69	12	3.44	769.00	8528.00	8730	20230921	-32.53	4700	20240909	25.32	8670	-32.06	20240213	4700	25.32	20240909	8670	-32.06	20240213	4700	25.32	20240909	2.35	N	053450	500	73 억		788412	N	N	0	N	00	N
17	20240927	090548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-20	5	-0.35	69348030	12359	7.42	5600	5700	5600	7410	3990	5700	5611.14	5.33	0	1416	5840	5770	5650	5580	5460	5805	5615	74	1710	500	4100	10	1	14792803	840	7.39	0.67	12	0.08	769.00	8528.00	8730	20230921	-34.94	4700	20240909	20.85	8670	-34.49	20240213	4700	20.85	20240909	8670	-34.49	20240213	4700	20.85	20240909	2.35	N	053450	500	73 억		788412	N	N	0	N	00	N
18	20240926	160538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	200	2	3.64	926445720	163901	65.72	5530	5720	5530	7150	3850	5500	5651.86	5.19	0	18634	5806	5652	5576	5422	5346	5615	5385	74	1650	500	3960	10	1	14792803	843	7.41	0.67	12	1.11	769.00	8528.00	9100	20230915	-37.36	4700	20240909	21.28	8670	-34.26	20240213	4700	21.28	20240909	8670	-34.26	20240213	4700	21.28	20240909	2.10	N	053450	500	73 억		767992	N	N	0	N	00	N
19	20240926	150537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	180	2	3.27	721092120	127688	51.20	5530	5720	5530	7150	3850	5500	5647.30	5.19	0	14325	5806	5652	5576	5422	5346	5615	5385	74	1650	500	3960	10	1	14792803	840	7.39	0.67	12	0.86	769.00	8528.00	9100	20230915	-37.58	4700	20240909	20.85	8670	-34.49	20240213	4700	20.85	20240909	8670	-34.49	20240213	4700	20.85	20240909	2.10	N	053450	500	73 억		767992	N	N	0	N	00	N
20	20240926	140544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	160	2	2.91	631977430	111956	44.89	5530	5720	5530	7150	3850	5500	5644.87	5.19	0	11562	5806	5652	5576	5422	5346	5615	5385	74	1650	500	3960	10	1	14792803	837	7.36	0.66	12	0.76	769.00	8528.00	9100	20230915	-37.80	4700	20240909	20.43	8670	-34.72	20240213	4700	20.43	20240909	8670	-34.72	20240213	4700	20.43	20240909	2.10	N	053450	500	73 억		767992	N	N	0	N	00	N
21	20240926	130545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	160	2	2.91	584655130	103577	41.53	5530	5720	5530	7150	3850	5500	5644.64	5.19	0	7204	5806	5652	5576	5422	5346	5615	5385	74	1650	500	3960	10	1	14792803	837	7.36	0.66	12	0.70	769.00	8528.00	9100	20230915	-37.80	4700	20240909	20.43	8670	-34.72	20240213	4700	20.43	20240909	8670	-34.72	20240213	4700	20.43	20240909	2.10	N	053450	500	73 억		767992	N	N	0	N	00	N
22	20240926	120546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	160	2	2.91	549107000	97297	39.01	5530	5720	5530	7150	3850	5500	5643.62	5.19	0	6196	5806	5652	5576	5422	5346	5615	5385	74	1650	500	3960	10	1	14792803	837	7.36	0.66	12	0.66	769.00	8528.00	9100	20230915	-37.80	4700	20240909	20.43	8670	-34.72	20240213	4700	20.43	20240909	8670	-34.72	20240213	4700	20.43	20240909	2.10	N	053450	500	73 억		767992	N	N	0	N	00	N
23	20240926	110545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	190	2	3.45	419764840	74360	29.82	5530	5720	5530	7150	3850	5500	5645.04	5.19	0	5375	5806	5652	5576	5422	5346	5615	5385	74	1650	500	3960	10	1	14792803	842	7.40	0.67	12	0.50	769.00	8528.00	9100	20230915	-37.47	4700	20240909	21.06	8670	-34.37	20240213	4700	21.06	20240909	8670	-34.37	20240213	4700	21.06	20240909	2.10	N	053450	500	73 억		767992	N	N	0	N	00	N
24	20240926	100545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	100	2	1.82	216406490	38584	15.47	5530	5660	5530	7150	3850	5500	5608.71	5.19	0	314	5806	5652	5576	5422	5346	5615	5385	74	1650	500	3960	10	1	14792803	828	7.28	0.66	12	0.26	769.00	8528.00	9100	20230915	-38.46	4700	20240909	19.15	8670	-35.41	20240213	4700	19.15	20240909	8670	-35.41	20240213	4700	19.15	20240909	2.10	N	053450	500	73 억		767992	N	N	0	N	00	N
25	20240926	090542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	40	2	0.73	45732680	8225	3.30	5530	5640	5530	7150	3850	5500	5560.20	5.19	0	2748	5806	5652	5576	5422	5346	5615	5385	74	1650	500	3960	10	1	14792803	820	7.20	0.65	12	0.06	769.00	8528.00	9100	20230915	-39.12	4700	20240909	17.87	8670	-36.10	20240213	4700	17.87	20240909	8670	-36.10	20240213	4700	17.87	20240909	2.10	N	053450	500	73 억		767992	N	N	0	N	00	N
26	20240925	160539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	-130	5	-2.31	1393589640	247871	7.26	5700	5730	5500	7310	3950	5630	5622.28	4.97	0	32760	6996	6312	5796	5112	4596	6655	5455	74	1680	500	4050	10	1	14792803	814	7.15	0.64	12	1.68	769.00	8528.00	9100	20230915	-39.56	4700	20240909	17.02	8670	-36.56	20240213	4700	17.02	20240909	8670	-36.56	20240213	4700	17.02	20240909	2.09	N	053450	500	73 억		735552	N	N	0	N	00	N
27	20240925	150543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	-80	5	-1.42	1246225520	221127	6.47	5700	5730	5540	7310	3950	5630	5635.79	4.97	0	25376	6996	6312	5796	5112	4596	6655	5455	74	1680	500	4050	10	1	14792803	821	7.22	0.65	12	1.49	769.00	8528.00	9100	20230915	-39.01	4700	20240909	18.09	8670	-35.99	20240213	4700	18.09	20240909	8670	-35.99	20240213	4700	18.09	20240909	2.09	N	053450	500	73 억		735552	N	N	0	N	00	N
28	20240925	140544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	0	3	0.00	1053143820	186571	5.46	5700	5730	5580	7310	3950	5630	5644.73	4.97	0	32078	6996	6312	5796	5112	4596	6655	5455	74	1680	500	4050	10	1	14792803	833	7.32	0.66	12	1.26	769.00	8528.00	9100	20230915	-38.13	4700	20240909	19.79	8670	-35.06	20240213	4700	19.79	20240909	8670	-35.06	20240213	4700	19.79	20240909	2.09	N	053450	500	73 억		735552	N	N	0	N	00	N
29	20240925	130542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	-20	5	-0.36	974300880	172574	5.05	5700	5730	5580	7310	3950	5630	5645.70	4.97	0	31981	6996	6312	5796	5112	4596	6655	5455	74	1680	500	4050	10	1	14792803	830	7.30	0.66	12	1.17	769.00	8528.00	9100	20230915	-38.35	4700	20240909	19.36	8670	-35.29	20240213	4700	19.36	20240909	8670	-35.29	20240213	4700	19.36	20240909	2.09	N	053450	500	73 억		735552	N	N	0	N	00	N
30	20240925	120542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	0	3	0.00	874031680	154691	4.53	5700	5730	5580	7310	3950	5630	5650.18	4.97	0	34224	6996	6312	5796	5112	4596	6655	5455	74	1680	500	4050	10	1	14792803	833	7.32	0.66	12	1.05	769.00	8528.00	9100	20230915	-38.13	4700	20240909	19.79	8670	-35.06	20240213	4700	19.79	20240909	8670	-35.06	20240213	4700	19.79	20240909	2.09	N	053450	500	73 억		735552	N	N	0	N	00	N
31	20240925	110540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-10	5	-0.18	813784010	143951	4.21	5700	5730	5580	7310	3950	5630	5653.20	4.97	0	34444	6996	6312	5796	5112	4596	6655	5455	74	1680	500	4050	10	1	14792803	831	7.31	0.66	12	0.97	769.00	8528.00	9100	20230915	-38.24	4700	20240909	19.57	8670	-35.18	20240213	4700	19.57	20240909	8670	-35.18	20240213	4700	19.57	20240909	2.09	N	053450	500	73 억		735552	N	N	0	N	00	N
32	20240925	100543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	10	2	0.18	547373380	96443	2.82	5700	5730	5620	7310	3950	5630	5675.62	4.97	0	24004	6996	6312	5796	5112	4596	6655	5455	74	1680	500	4050	10	1	14792803	834	7.33	0.66	12	0.65	769.00	8528.00	9100	20230915	-38.02	4700	20240909	20.00	8670	-34.95	20240213	4700	20.00	20240909	8670	-34.95	20240213	4700	20.00	20240909	2.09	N	053450	500	73 억		735552	N	N	0	N	00	N
33	20240925	090542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	60	2	1.07	215606620	37820	1.11	5700	5730	5670	7310	3950	5630	5700.86	4.97	0	8016	6996	6312	5796	5112	4596	6655	5455	74	1680	500	4050	10	1	14792803	842	7.40	0.67	12	0.26	769.00	8528.00	9100	20230915	-37.47	4700	20240909	21.06	8670	-34.37	20240213	4700	21.06	20240909	8670	-34.37	20240213	4700	21.06	20240909	2.09	N	053450	500	73 억		735552	N	N	0	N	00	N
34	20240924	160538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	340	2	6.43	20436090680	3400526	13834.52	5290	6480	5280	6870	3710	5290	6010.74	5.60	0	-95513	5436	5362	5226	5152	5016	5400	5190	74	1580	500	3800	10	1	14792803	833	7.32	0.66	12	22.99	769.00	8528.00	9100	20230915	-38.13	4700	20240909	19.79	8670	-35.06	20240213	4700	19.79	20240909	8670	-35.06	20240213	4700	19.79	20240909	2.01	N	053450	500	73 억		828140	N	N	0	N	00	N
35	20240924	150539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	410	2	7.75	19998293690	3323163	13519.78	5290	6480	5280	6870	3710	5290	6017.85	5.60	0	-100447	5436	5362	5226	5152	5016	5400	5190	74	1580	500	3800	10	1	14792803	843	7.41	0.67	12	22.46	769.00	8528.00	9100	20230915	-37.36	4700	20240909	21.28	8670	-34.26	20240213	4700	21.28	20240909	8670	-34.26	20240213	4700	21.28	20240909	2.01	N	053450	500	73 억		828140	N	N	0	N	00	N
36	20240924	140538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	380	2	7.18	19324016560	3205577	13041.40	5290	6480	5280	6870	3710	5290	6028.25	5.60	0	-101492	5436	5362	5226	5152	5016	5400	5190	74	1580	500	3800	10	1	14792803	839	7.37	0.66	12	21.67	769.00	8528.00	9100	20230915	-37.69	4700	20240909	20.64	8670	-34.60	20240213	4700	20.64	20240909	8670	-34.60	20240213	4700	20.64	20240909	2.01	N	053450	500	73 억		828140	N	N	0	N	00	N
37	20240924	130538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	390	2	7.37	18641496120	3085711	12553.75	5290	6480	5280	6870	3710	5290	6041.23	5.60	0	-112116	5436	5362	5226	5152	5016	5400	5190	74	1580	500	3800	10	1	14792803	840	7.39	0.67	12	20.86	769.00	8528.00	9100	20230915	-37.58	4700	20240909	20.85	8670	-34.49	20240213	4700	20.85	20240909	8670	-34.49	20240213	4700	20.85	20240909	2.01	N	053450	500	73 억		828140	N	N	0	N	00	N
38	20240924	120540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	940	2	17.77	7664957210	1293403	5262.01	5290	6230	5280	6870	3710	5290	5926.19	5.60	0	-28721	5436	5362	5226	5152	5016	5400	5190	74	1580	500	3800	10	1	14792803	922	8.10	0.73	12	8.74	769.00	8528.00	9100	20230915	-31.54	4700	20240909	32.55	8670	-28.14	20240213	4700	32.55	20240909	8670	-28.14	20240213	4700	32.55	20240909	2.01	N	053450	500	73 억		828140	N	N	0	N	00	N
39	20240924	110539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	520	2	9.83	1196697400	213066	866.83	5290	5810	5280	6870	3710	5290	5616.56	5.60	0	-8429	5436	5362	5226	5152	5016	5400	5190	74	1580	500	3800	10	1	14792803	859	7.56	0.68	12	1.44	769.00	8528.00	9100	20230915	-36.15	4700	20240909	23.62	8670	-32.99	20240213	4700	23.62	20240909	8670	-32.99	20240213	4700	23.62	20240909	2.01	N	053450	500	73 억		828140	Y	N	0	N	00	N
40	20240924	100537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	110	2	2.08	171626010	31853	129.59	5290	5500	5280	6870	3710	5290	5388.06	5.60	0	-10623	5436	5362	5226	5152	5016	5400	5190	74	1580	500	3800	10	1	14792803	799	7.02	0.63	12	0.22	769.00	8528.00	9100	20230915	-40.66	4700	20240909	14.89	8670	-37.72	20240213	4700	14.89	20240909	8670	-37.72	20240213	4700	14.89	20240909	2.01	N	053450	500	73 억		828140	N	N	0	N	00	N
41	20240924	090538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	30	2	0.57	3501450	661	2.69	5290	5320	5290	6870	3710	5290	5297.20	5.60	0	-114	5436	5362	5226	5152	5016	5400	5190	74	1580	500	3800	10	1	14792803	787	6.92	0.62	12	0.00	769.00	8528.00	9100	20230915	-41.54	4700	20240909	13.19	8670	-38.64	20240213	4700	13.19	20240909	8670	-38.64	20240213	4700	13.19	20240909	2.01	N	053450	500	73 억		828140	N	N	0	N	00	N
42	20240923	160537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	70	2	1.34	128083740	24576	53.83	5220	5300	5090	6780	3660	5220	5211.26	5.60	0	-2257	5393	5306	5203	5116	5013	5350	5160	74	1560	500	3750	10	1	14792803	783	6.88	0.62	12	0.17	769.00	8528.00	9280	20230912	-43.00	4700	20240909	12.55	8670	-38.99	20240213	4700	12.55	20240909	8670	-38.99	20240213	4700	12.55	20240909	1.97	N	053450	500	73 억		827847	N	N	0	N	00	N
43	20240923	150538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	70	2	1.34	119460010	22946	50.26	5220	5290	5090	6780	3660	5220	5206.14	5.60	0	-1818	5393	5306	5203	5116	5013	5350	5160	74	1560	500	3750	10	1	14792803	783	6.88	0.62	12	0.16	769.00	8528.00	9280	20230912	-43.00	4700	20240909	12.55	8670	-38.99	20240213	4700	12.55	20240909	8670	-38.99	20240213	4700	12.55	20240909	1.97	N	053450	500	73 억		827847	N	N	0	N	00	N
44	20240923	140542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	50	2	0.96	83573790	16139	35.35	5220	5290	5090	6780	3660	5220	5178.37	5.60	0	-4645	5393	5306	5203	5116	5013	5350	5160	74	1560	500	3750	10	1	14792803	780	6.85	0.62	12	0.11	769.00	8528.00	9280	20230912	-43.21	4700	20240909	12.13	8670	-39.22	20240213	4700	12.13	20240909	8670	-39.22	20240213	4700	12.13	20240909	1.97	N	053450	500	73 억		827847	N	N	0	N	00	N
45	20240923	130538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-10	5	-0.19	72019870	13931	30.52	5220	5280	5090	6780	3660	5220	5169.76	5.60	0	-4462	5393	5306	5203	5116	5013	5350	5160	74	1560	500	3750	10	1	14792803	771	6.78	0.61	12	0.09	769.00	8528.00	9280	20230912	-43.86	4700	20240909	10.85	8670	-39.91	20240213	4700	10.85	20240909	8670	-39.91	20240213	4700	10.85	20240909	1.97	N	053450	500	73 억		827847	N	N	0	N	00	N
46	20240923	120537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-30	5	-0.57	67209310	13008	28.49	5220	5280	5090	6780	3660	5220	5166.77	5.60	0	-3970	5393	5306	5203	5116	5013	5350	5160	74	1560	500	3750	10	1	14792803	768	6.75	0.61	12	0.09	769.00	8528.00	9280	20230912	-44.07	4700	20240909	10.43	8670	-40.14	20240213	4700	10.43	20240909	8670	-40.14	20240213	4700	10.43	20240909	1.97	N	053450	500	73 억		827847	N	N	0	N	00	N
47	20240923	110537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	10	2	0.19	58574520	11351	24.86	5220	5260	5090	6780	3660	5220	5160.30	5.60	0	-3206	5393	5306	5203	5116	5013	5350	5160	74	1560	500	3750	10	1	14792803	774	6.80	0.61	12	0.08	769.00	8528.00	9280	20230912	-43.64	4700	20240909	11.28	8670	-39.68	20240213	4700	11.28	20240909	8670	-39.68	20240213	4700	11.28	20240909	1.97	N	053450	500	73 억		827847	N	N	0	N	00	N
48	20240923	100536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	20	2	0.38	50568220	9822	21.51	5220	5240	5090	6780	3660	5220	5148.46	5.60	0	-1940	5393	5306	5203	5116	5013	5350	5160	74	1560	500	3750	10	1	14792803	775	6.81	0.61	12	0.07	769.00	8528.00	9280	20230912	-43.53	4700	20240909	11.49	8670	-39.56	20240213	4700	11.49	20240909	8670	-39.56	20240213	4700	11.49	20240909	1.97	N	053450	500	73 억		827847	N	N	0	N	00	N
49	20240923	090537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-20	5	-0.38	6316880	1211	2.65	5220	5220	5200	6780	3660	5220	5216.25	5.60	0	-1125	5393	5306	5203	5116	5013	5350	5160	74	1560	500	3750	10	1	14792803	769	6.76	0.61	12	0.01	769.00	8528.00	9280	20230912	-43.97	4700	20240909	10.64	8670	-40.02	20240213	4700	10.64	20240909	8670	-40.02	20240213	4700	10.64	20240909	1.97	N	053450	500	73 억		827847	N	N	0	N	00	N
50	20240913	160511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-20	5	-0.39	100764690	19611	73.57	5170	5240	5080	6680	3600	5140	5138.17	5.70	0	-5607	5200	5170	5130	5100	5060	5185	5115	74	1540	500	3700	10	1	14792803	757	6.66	0.60	12	0.13	769.00	8528.00	9860	20230907	-48.07	4700	20240909	8.94	8670	-40.95	20240213	4700	8.94	20240909	9100	-43.74	20230915	4700	8.94	20240909	1.99	N	053450	500	73 억		842565	N	N	0	N	00	N
51	20240913	150517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-20	5	-0.39	87656610	17052	63.97	5170	5240	5080	6680	3600	5140	5140.55	5.70	0	-5305	5200	5170	5130	5100	5060	5185	5115	74	1540	500	3700	10	1	14792803	757	6.66	0.60	12	0.12	769.00	8528.00	9860	20230907	-48.07	4700	20240909	8.94	8670	-40.95	20240213	4700	8.94	20240909	9100	-43.74	20230915	4700	8.94	20240909	1.99	N	053450	500	73 억		842565	N	N	0	N	00	N
52	20240913	140518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	10	2	0.19	79734020	15501	58.15	5170	5240	5080	6680	3600	5140	5143.80	5.70	0	-5295	5200	5170	5130	5100	5060	5185	5115	74	1540	500	3700	10	1	14792803	762	6.70	0.60	12	0.10	769.00	8528.00	9860	20230907	-47.77	4700	20240909	9.57	8670	-40.60	20240213	4700	9.57	20240909	9100	-43.41	20230915	4700	9.57	20240909	1.99	N	053450	500	73 억		842565	N	N	0	N	00	N
53	20240913	130514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-40	5	-0.78	58718950	11382	42.70	5170	5240	5100	6680	3600	5140	5158.93	5.70	0	-3879	5200	5170	5130	5100	5060	5185	5115	74	1540	500	3700	10	1	14792803	754	6.63	0.60	12	0.08	769.00	8528.00	9860	20230907	-48.28	4700	20240909	8.51	8670	-41.18	20240213	4700	8.51	20240909	9100	-43.96	20230915	4700	8.51	20240909	1.99	N	053450	500	73 억		842565	N	N	0	N	00	N
54	20240913	120516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-20	5	-0.39	55744360	10799	40.51	5170	5240	5100	6680	3600	5140	5161.99	5.70	0	-3701	5200	5170	5130	5100	5060	5185	5115	74	1540	500	3700	10	1	14792803	757	6.66	0.60	12	0.07	769.00	8528.00	9860	20230907	-48.07	4700	20240909	8.94	8670	-40.95	20240213	4700	8.94	20240909	9100	-43.74	20230915	4700	8.94	20240909	1.99	N	053450	500	73 억		842565	N	N	0	N	00	N
55	20240913	110517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-20	5	-0.39	49603930	9597	36.00	5170	5240	5110	6680	3600	5140	5168.69	5.70	0	-2626	5200	5170	5130	5100	5060	5185	5115	74	1540	500	3700	10	1	14792803	757	6.66	0.60	12	0.06	769.00	8528.00	9860	20230907	-48.07	4700	20240909	8.94	8670	-40.95	20240213	4700	8.94	20240909	9100	-43.74	20230915	4700	8.94	20240909	1.99	N	053450	500	73 억		842565	N	N	0	N	00	N
56	20240913	100517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	20	2	0.39	42168700	8147	30.56	5170	5240	5150	6680	3600	5140	5175.98	5.70	0	-1920	5200	5170	5130	5100	5060	5185	5115	74	1540	500	3700	10	1	14792803	763	6.71	0.61	12	0.06	769.00	8528.00	9860	20230907	-47.67	4700	20240909	9.79	8670	-40.48	20240213	4700	9.79	20240909	9100	-43.30	20230915	4700	9.79	20240909	1.99	N	053450	500	73 억		842565	N	N	0	N	00	N
57	20240913	090519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	50	2	0.97	10570320	2038	7.64	5170	5200	5150	6680	3600	5140	5186.61	5.70	0	-743	5200	5170	5130	5100	5060	5185	5115	74	1540	500	3700	10	1	14792803	768	6.75	0.61	12	0.01	769.00	8528.00	9860	20230907	-47.36	4700	20240909	10.43	8670	-40.14	20240213	4700	10.43	20240909	9100	-42.97	20230915	4700	10.43	20240909	1.99	N	053450	500	73 억		842565	N	N	0	N	00	N
58	20240912	160511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	140	2	2.80	136571340	26658	59.31	5100	5160	5090	6500	3500	5000	5123.09	5.66	0	7939	5273	5136	5043	4906	4813	5090	4860	74	1500	500	3600	10	1	14792803	760	6.68	0.60	12	0.18	769.00	8528.00	9860	20230907	-47.87	4700	20240909	9.36	8670	-40.72	20240213	4700	9.36	20240909	9280	-44.61	20230912	4700	9.36	20240909	1.99	N	053450	500	73 억		837182	N	N	0	N	00	N
59	20240912	150513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	160	2	3.20	126758940	24751	55.07	5100	5160	5090	6500	3500	5000	5121.37	5.66	0	7718	5273	5136	5043	4906	4813	5090	4860	74	1500	500	3600	10	1	14792803	763	6.71	0.61	12	0.17	769.00	8528.00	9860	20230907	-47.67	4700	20240909	9.79	8670	-40.48	20240213	4700	9.79	20240909	9280	-44.40	20230912	4700	9.79	20240909	1.99	N	053450	500	73 억		837182	N	N	0	N	00	N
60	20240912	140515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	100	2	2.00	119043780	23249	51.72	5100	5160	5090	6500	3500	5000	5120.38	5.66	0	7702	5273	5136	5043	4906	4813	5090	4860	74	1500	500	3600	10	1	14792803	754	6.63	0.60	12	0.16	769.00	8528.00	9860	20230907	-48.28	4700	20240909	8.51	8670	-41.18	20240213	4700	8.51	20240909	9280	-45.04	20230912	4700	8.51	20240909	1.99	N	053450	500	73 억		837182	N	N	0	N	00	N
61	20240912	130513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	130	2	2.60	112853370	22039	49.03	5100	5160	5090	6500	3500	5000	5120.62	5.66	0	6732	5273	5136	5043	4906	4813	5090	4860	74	1500	500	3600	10	1	14792803	759	6.67	0.60	12	0.15	769.00	8528.00	9860	20230907	-47.97	4700	20240909	9.15	8670	-40.83	20240213	4700	9.15	20240909	9280	-44.72	20230912	4700	9.15	20240909	1.99	N	053450	500	73 억		837182	N	N	0	N	00	N
62	20240912	120512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	160	2	3.20	102639490	20042	44.59	5100	5160	5090	6500	3500	5000	5121.22	5.66	0	5804	5273	5136	5043	4906	4813	5090	4860	74	1500	500	3600	10	1	14792803	763	6.71	0.61	12	0.14	769.00	8528.00	9860	20230907	-47.67	4700	20240909	9.79	8670	-40.48	20240213	4700	9.79	20240909	9280	-44.40	20230912	4700	9.79	20240909	1.99	N	053450	500	73 억		837182	N	N	0	N	00	N
63	20240912	110511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	140	2	2.80	78929220	15433	34.34	5100	5150	5090	6500	3500	5000	5114.31	5.66	0	6017	5273	5136	5043	4906	4813	5090	4860	74	1500	500	3600	10	1	14792803	760	6.68	0.60	12	0.10	769.00	8528.00	9860	20230907	-47.87	4700	20240909	9.36	8670	-40.72	20240213	4700	9.36	20240909	9280	-44.61	20230912	4700	9.36	20240909	1.99	N	053450	500	73 억		837182	N	N	0	N	00	N
64	20240912	100512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	140	2	2.80	41875880	8179	18.20	5100	5150	5090	6500	3500	5000	5119.93	5.66	0	4365	5273	5136	5043	4906	4813	5090	4860	74	1500	500	3600	10	1	14792803	760	6.68	0.60	12	0.06	769.00	8528.00	9860	20230907	-47.87	4700	20240909	9.36	8670	-40.72	20240213	4700	9.36	20240909	9280	-44.61	20230912	4700	9.36	20240909	1.99	N	053450	500	73 억		837182	N	N	0	N	00	N
65	20240912	090512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	90	2	1.80	2660960	522	1.16	5100	5100	5090	6500	3500	5000	5097.62	5.66	0	-13	5273	5136	5043	4906	4813	5090	4860	74	1500	500	3600	10	1	14792803	753	6.62	0.60	12	0.00	769.00	8528.00	9860	20230907	-48.38	4700	20240909	8.30	8670	-41.29	20240213	4700	8.30	20240909	9280	-45.15	20230912	4700	8.30	20240909	1.99	N	053450	500	73 억		837182	N	N	0	N	00	N
66	20240911	160502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-20	5	-0.40	226538515	44832	303.21	5030	5180	4950	6520	3520	5020	5053.23	5.69	0	-3973	5193	5106	5063	4976	4933	5085	4955	74	1500	500	3610	10	1	14792803	740	6.50	0.59	12	0.30	769.00	8528.00	9960	20230905	-49.80	4700	20240909	6.38	8670	-42.33	20240213	4700	6.38	20240909	9280	-46.12	20230912	4700	6.38	20240909	2.02	N	053450	500	73 억		841104	N	N	0	N	00	N
67	20240911	150506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-10	5	-0.20	204171115	40329	272.75	5030	5180	4950	6520	3520	5020	5062.64	5.69	0	-4127	5193	5106	5063	4976	4933	5085	4955	74	1500	500	3610	10	1	14792803	741	6.51	0.59	12	0.27	769.00	8528.00	9960	20230905	-49.70	4700	20240909	6.60	8670	-42.21	20240213	4700	6.60	20240909	9280	-46.01	20230912	4700	6.60	20240909	2.02	N	053450	500	73 억		841104	N	N	0	N	00	N
68	20240911	140506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-20	5	-0.40	172085580	33892	229.22	5030	5180	5000	6520	3520	5020	5077.47	5.69	0	-660	5193	5106	5063	4976	4933	5085	4955	74	1500	500	3610	10	1	14792803	740	6.50	0.59	12	0.23	769.00	8528.00	9960	20230905	-49.80	4700	20240909	6.38	8670	-42.33	20240213	4700	6.38	20240909	9280	-46.12	20230912	4700	6.38	20240909	2.02	N	053450	500	73 억		841104	N	N	0	N	00	N
69	20240911	130504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	50	2	1.00	157189000	30920	209.12	5030	5180	5010	6520	3520	5020	5083.73	5.69	0	2033	5193	5106	5063	4976	4933	5085	4955	74	1500	500	3610	10	1	14792803	750	6.59	0.59	12	0.21	769.00	8528.00	9960	20230905	-49.10	4700	20240909	7.87	8670	-41.52	20240213	4700	7.87	20240909	9280	-45.37	20230912	4700	7.87	20240909	2.02	N	053450	500	73 억		841104	N	N	0	N	00	N
70	20240911	120508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	30	2	0.60	150271000	29549	199.84	5030	5180	5010	6520	3520	5020	5085.49	5.69	0	2278	5193	5106	5063	4976	4933	5085	4955	74	1500	500	3610	10	1	14792803	747	6.57	0.59	12	0.20	769.00	8528.00	9960	20230905	-49.30	4700	20240909	7.45	8670	-41.75	20240213	4700	7.45	20240909	9280	-45.58	20230912	4700	7.45	20240909	2.02	N	053450	500	73 억		841104	N	N	0	N	00	N
71	20240911	110502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	20	2	0.40	119088880	23349	157.91	5030	5180	5010	6520	3520	5020	5100.38	5.69	0	-2428	5193	5106	5063	4976	4933	5085	4955	74	1500	500	3610	10	1	14792803	746	6.55	0.59	12	0.16	769.00	8528.00	9960	20230905	-49.40	4700	20240909	7.23	8670	-41.87	20240213	4700	7.23	20240909	9280	-45.69	20230912	4700	7.23	20240909	2.02	N	053450	500	73 억		841104	N	N	0	N	00	N
72	20240911	100502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	90	2	1.79	80866570	15811	106.93	5030	5180	5030	6520	3520	5020	5114.58	5.69	0	-804	5193	5106	5063	4976	4933	5085	4955	74	1500	500	3610	10	1	14792803	756	6.64	0.60	12	0.11	769.00	8528.00	9960	20230905	-48.69	4700	20240909	8.72	8670	-41.06	20240213	4700	8.72	20240909	9280	-44.94	20230912	4700	8.72	20240909	2.02	N	053450	500	73 억		841104	N	N	0	N	00	N
73	20240911	090508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	60	2	1.20	10693050	2099	14.20	5030	5130	5030	6520	3520	5020	5094.35	5.69	0	-1737	5193	5106	5063	4976	4933	5085	4955	74	1500	500	3610	10	1	14792803	751	6.61	0.60	12	0.01	769.00	8528.00	9960	20230905	-49.00	4700	20240909	8.09	8670	-41.41	20240213	4700	8.09	20240909	9280	-45.26	20230912	4700	8.09	20240909	2.02	N	053450	500	73 억		841104	N	N	0	N	00	N
74	20240910	160502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-80	5	-1.57	74042170	14666	30.16	5100	5150	5020	6630	3570	5100	5048.59	5.74	0	-8686	5446	5272	4986	4812	4526	5360	4900	74	1530	500	3670	10	1	14792803	743	6.53	0.59	12	0.10	769.00	8528.00	9960	20230905	-49.60	4700	20240909	6.81	8670	-42.10	20240213	4700	6.81	20240909	9280	-45.91	20230912	4700	6.81	20240909	1.91	N	053450	500	73 억		849779	N	N	0	N	00	N
75	20240910	150506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-70	5	-1.37	59039730	11679	24.01	5100	5150	5020	6630	3570	5100	5055.20	5.74	0	-8362	5446	5272	4986	4812	4526	5360	4900	74	1530	500	3670	10	1	14792803	744	6.54	0.59	12	0.08	769.00	8528.00	9960	20230905	-49.50	4700	20240909	7.02	8670	-41.98	20240213	4700	7.02	20240909	9280	-45.80	20230912	4700	7.02	20240909	1.91	N	053450	500	73 억		849779	N	N	0	N	00	N
76	20240910	140504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-40	5	-0.78	45640840	9013	18.53	5100	5150	5020	6630	3570	5100	5063.89	5.74	0	-5861	5446	5272	4986	4812	4526	5360	4900	74	1530	500	3670	10	1	14792803	749	6.58	0.59	12	0.06	769.00	8528.00	9960	20230905	-49.20	4700	20240909	7.66	8670	-41.64	20240213	4700	7.66	20240909	9280	-45.47	20230912	4700	7.66	20240909	1.91	N	053450	500	73 억		849779	N	N	0	N	00	N
77	20240910	130504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-30	5	-0.59	38215000	7537	15.50	5100	5150	5020	6630	3570	5100	5070.32	5.74	0	-5413	5446	5272	4986	4812	4526	5360	4900	74	1530	500	3670	10	1	14792803	750	6.59	0.59	12	0.05	769.00	8528.00	9960	20230905	-49.10	4700	20240909	7.87	8670	-41.52	20240213	4700	7.87	20240909	9280	-45.37	20230912	4700	7.87	20240909	1.91	N	053450	500	73 억		849779	N	N	0	N	00	N
78	20240910	120503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-20	5	-0.39	36099850	7119	14.64	5100	5150	5020	6630	3570	5100	5070.92	5.74	0	-5018	5446	5272	4986	4812	4526	5360	4900	74	1530	500	3670	10	1	14792803	751	6.61	0.60	12	0.05	769.00	8528.00	9960	20230905	-49.00	4700	20240909	8.09	8670	-41.41	20240213	4700	8.09	20240909	9280	-45.26	20230912	4700	8.09	20240909	1.91	N	053450	500	73 억		849779	N	N	0	N	00	N
79	20240910	110503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-40	5	-0.78	26180710	5152	10.59	5100	5150	5050	6630	3570	5100	5081.66	5.74	0	-3459	5446	5272	4986	4812	4526	5360	4900	74	1530	500	3670	10	1	14792803	749	6.58	0.59	12	0.03	769.00	8528.00	9960	20230905	-49.20	4700	20240909	7.66	8670	-41.64	20240213	4700	7.66	20240909	9280	-45.47	20230912	4700	7.66	20240909	1.91	N	053450	500	73 억		849779	N	N	0	N	00	N
80	20240910	100505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	0	3	0.00	15778470	3100	6.37	5100	5150	5070	6630	3570	5100	5089.83	5.74	0	-1530	5446	5272	4986	4812	4526	5360	4900	74	1530	500	3670	10	1	14792803	754	6.63	0.60	12	0.02	769.00	8528.00	9960	20230905	-48.80	4700	20240909	8.51	8670	-41.18	20240213	4700	8.51	20240909	9280	-45.04	20230912	4700	8.51	20240909	1.91	N	053450	500	73 억		849779	N	N	0	N	00	N
81	20240910	090503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	50	2	0.98	3528850	691	1.42	5100	5150	5100	6630	3570	5100	5106.87	5.74	0	20	5446	5272	4986	4812	4526	5360	4900	74	1530	500	3670	10	1	14792803	762	6.70	0.60	12	0.00	769.00	8528.00	9960	20230905	-48.29	4700	20240909	9.57	8670	-40.60	20240213	4700	9.57	20240909	9280	-44.50	20230912	4700	9.57	20240909	1.91	N	053450	500	73 억		849779	N	N	0	N	00	N
82	20240909	160454	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5100	-40	5	-0.78	241708570	48625	61.80	5050	5160	4700	6680	3600	5140	4970.87	5.73	0	2523	5573	5356	5183	4966	4793	5465	5075	74	1540	500	3700	10	1	14792803	754	6.63	0.60	12	0.33	769.00	8528.00	9960	20230905	-48.80	4700	20240909	8.51	8670	-41.18	20240213	4700	8.51	20240909	9280	-45.04	20230912	4700	8.51	20240909	1.92	N	053450	500	73 억		847314	N	N	0	N	00	N
83	20240909	150457	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5130	-10	5	-0.19	232254300	46779	59.45	5050	5160	4700	6680	3600	5140	4964.93	5.73	0	2498	5573	5356	5183	4966	4793	5465	5075	74	1540	500	3700	10	1	14792803	759	6.67	0.60	12	0.32	769.00	8528.00	9960	20230905	-48.49	4700	20240909	9.15	8670	-40.83	20240213	4700	9.15	20240909	9280	-44.72	20230912	4700	9.15	20240909	1.92	N	053450	500	73 억		847314	N	N	0	N	00	N
84	20240909	140501	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5140	0	3	0.00	221842120	44753	56.87	5050	5160	4700	6680	3600	5140	4957.03	5.73	0	2519	5573	5356	5183	4966	4793	5465	5075	74	1540	500	3700	10	1	14792803	760	6.68	0.60	12	0.30	769.00	8528.00	9960	20230905	-48.39	4700	20240909	9.36	8670	-40.72	20240213	4700	9.36	20240909	9280	-44.61	20230912	4700	9.36	20240909	1.92	N	053450	500	73 억		847314	N	N	0	N	00	N
85	20240909	130458	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5110	-30	5	-0.58	212041520	42844	54.45	5050	5140	4700	6680	3600	5140	4949.15	5.73	0	2485	5573	5356	5183	4966	4793	5465	5075	74	1540	500	3700	10	1	14792803	756	6.64	0.60	12	0.29	769.00	8528.00	9960	20230905	-48.69	4700	20240909	8.72	8670	-41.06	20240213	4700	8.72	20240909	9280	-44.94	20230912	4700	8.72	20240909	1.92	N	053450	500	73 억		847314	N	N	0	N	00	N
86	20240909	120455	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5060	-80	5	-1.56	202494800	40967	52.06	5050	5100	4700	6680	3600	5140	4942.88	5.73	0	2354	5573	5356	5183	4966	4793	5465	5075	74	1540	500	3700	10	1	14792803	749	6.58	0.59	12	0.28	769.00	8528.00	9960	20230905	-49.20	4700	20240909	7.66	8670	-41.64	20240213	4700	7.66	20240909	9280	-45.47	20230912	4700	7.66	20240909	1.92	N	053450	500	73 억		847314	N	N	0	N	00	N
87	20240909	110456	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5050	-90	5	-1.75	198213750	40120	50.99	5050	5100	4700	6680	3600	5140	4940.52	5.73	0	2199	5573	5356	5183	4966	4793	5465	5075	74	1540	500	3700	10	1	14792803	747	6.57	0.59	12	0.27	769.00	8528.00	9960	20230905	-49.30	4700	20240909	7.45	8670	-41.75	20240213	4700	7.45	20240909	9280	-45.58	20230912	4700	7.45	20240909	1.92	N	053450	500	73 억		847314	N	N	0	N	00	N
88	20240909	100500	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4700	-440	5	-8.56	146193020	29689	37.73	5050	5100	4700	6680	3600	5140	4924.15	5.73	0	-4411	5573	5356	5183	4966	4793	5465	5075	74	1540	500	3700	5	1	14792803	695	6.11	0.55	12	0.20	769.00	8528.00	9960	20230905	-52.81	4700	20240909	0.00	8670	-45.79	20240213	4700	0.00	20240909	9280	-49.35	20230912	4700	0.00	20240909	1.92	N	053450	500	73 억		847314	Y	N	0	N	00	N
89	20240909	090454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4990	-150	5	-2.92	23598485	4687	5.96	5050	5100	4980	6680	3600	5140	5034.88	5.73	0	-2610	5573	5356	5183	4966	4793	5465	5075	74	1540	500	3700	5	1	14792803	738	6.49	0.59	12	0.03	769.00	8528.00	9960	20230905	-49.90	4830	20240805	3.31	8670	-42.45	20240213	4830	3.31	20240805	9280	-46.23	20230912	4830	3.31	20240805	1.92	N	053450	500	73 억		847314	N	N	0	N	00	N
90	20240906	160450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-20	5	-0.39	401292380	78167	264.47	5120	5400	5010	6700	3620	5160	5133.74	5.82	0	-14335	5413	5286	5163	5036	4913	5225	4975	74	1540	500	3710	10	1	14792803	760	6.68	0.60	12	0.53	769.00	8528.00	9960	20230905	-48.39	4830	20240805	6.42	8670	-40.72	20240213	4830	6.42	20240805	9860	-47.87	20230907	4830	6.42	20240805	1.91	N	053450	500	73 억		861595	N	N	0	N	00	N
91	20240906	150458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-60	5	-1.16	383231740	74633	252.51	5120	5400	5010	6700	3620	5160	5134.88	5.82	0	-13217	5413	5286	5163	5036	4913	5225	4975	74	1540	500	3710	10	1	14792803	754	6.63	0.60	12	0.50	769.00	8528.00	9960	20230905	-48.80	4830	20240805	5.59	8670	-41.18	20240213	4830	5.59	20240805	9860	-48.28	20230907	4830	5.59	20240805	1.91	N	053450	500	73 억		861595	N	N	0	N	00	N
92	20240906	140459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-70	5	-1.36	308259390	59905	202.68	5120	5400	5010	6700	3620	5160	5145.80	5.82	0	-12240	5413	5286	5163	5036	4913	5225	4975	74	1540	500	3710	10	1	14792803	753	6.62	0.60	12	0.40	769.00	8528.00	9960	20230905	-48.90	4830	20240805	5.38	8670	-41.29	20240213	4830	5.38	20240805	9860	-48.38	20230907	4830	5.38	20240805	1.91	N	053450	500	73 억		861595	N	N	0	N	00	N
93	20240906	130456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-70	5	-1.36	294684780	57235	193.65	5120	5400	5010	6700	3620	5160	5148.68	5.82	0	-11351	5413	5286	5163	5036	4913	5225	4975	74	1540	500	3710	10	1	14792803	753	6.62	0.60	12	0.39	769.00	8528.00	9960	20230905	-48.90	4830	20240805	5.38	8670	-41.29	20240213	4830	5.38	20240805	9860	-48.38	20230907	4830	5.38	20240805	1.91	N	053450	500	73 억		861595	N	N	0	N	00	N
94	20240906	120458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-80	5	-1.55	284052220	55146	186.58	5120	5400	5010	6700	3620	5160	5150.91	5.82	0	-11548	5413	5286	5163	5036	4913	5225	4975	74	1540	500	3710	10	1	14792803	751	6.61	0.60	12	0.37	769.00	8528.00	9960	20230905	-49.00	4830	20240805	5.18	8670	-41.41	20240213	4830	5.18	20240805	9860	-48.48	20230907	4830	5.18	20240805	1.91	N	053450	500	73 억		861595	N	N	0	N	00	N
95	20240906	110459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	10	2	0.19	256615020	49750	168.32	5120	5400	5010	6700	3620	5160	5158.09	5.82	0	-11387	5413	5286	5163	5036	4913	5225	4975	74	1540	500	3710	10	1	14792803	765	6.72	0.61	12	0.34	769.00	8528.00	9960	20230905	-48.09	4830	20240805	7.04	8670	-40.37	20240213	4830	7.04	20240805	9860	-47.57	20230907	4830	7.04	20240805	1.91	N	053450	500	73 억		861595	N	N	0	N	00	N
96	20240906	100454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-50	5	-0.97	159937480	30764	104.09	5120	5400	5090	6700	3620	5160	5198.85	5.82	0	-10094	5413	5286	5163	5036	4913	5225	4975	74	1540	500	3710	10	1	14792803	756	6.64	0.60	12	0.21	769.00	8528.00	9960	20230905	-48.69	4830	20240805	5.80	8670	-41.06	20240213	4830	5.80	20240805	9860	-48.17	20230907	4830	5.80	20240805	1.91	N	053450	500	73 억		861595	N	N	0	N	00	N
97	20240906	090457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	30	2	0.58	992430	193	0.65	5120	5190	5120	6700	3620	5160	5142.12	5.82	0	-19	5413	5286	5163	5036	4913	5225	4975	74	1540	500	3710	10	1	14792803	768	6.75	0.61	12	0.00	769.00	8528.00	9960	20230905	-47.89	4830	20240805	7.45	8670	-40.14	20240213	4830	7.45	20240805	9860	-47.36	20230907	4830	7.45	20240805	1.91	N	053450	500	73 억		861595	N	N	0	N	00	N
98	20240905	160449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-10	5	-0.19	151798350	29556	31.76	5180	5290	5040	6720	3620	5170	5135.88	5.82	0	965	5470	5320	5230	5080	4990	5275	5035	74	1550	500	3720	10	1	14792803	763	6.71	0.61	12	0.20	769.00	8528.00	9960	20230905	-48.19	4830	20240805	6.83	8670	-40.48	20240213	4830	6.83	20240805	9960	-48.19	20230905	4830	6.83	20240805	1.94	N	053450	500	73 억		860620	N	N	0	N	00	N
99	20240905	150456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-50	5	-0.97	129451240	25202	27.08	5180	5290	5040	6720	3620	5170	5136.55	5.82	0	-2739	5470	5320	5230	5080	4990	5275	5035	74	1550	500	3720	10	1	14792803	757	6.66	0.60	12	0.17	769.00	8528.00	9960	20230905	-48.59	4830	20240805	6.00	8670	-40.95	20240213	4830	6.00	20240805	9960	-48.59	20230905	4830	6.00	20240805	1.94	N	053450	500	73 억		860620	N	N	0	N	00	N
100	20240905	140454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-110	5	-2.13	108047620	20981	22.54	5180	5290	5040	6720	3620	5170	5149.78	5.82	0	-5042	5470	5320	5230	5080	4990	5275	5035	74	1550	500	3720	10	1	14792803	749	6.58	0.59	12	0.14	769.00	8528.00	9960	20230905	-49.20	4830	20240805	4.76	8670	-41.64	20240213	4830	4.76	20240805	9960	-49.20	20230905	4830	4.76	20240805	1.94	N	053450	500	73 억		860620	N	N	0	N	00	N
101	20240905	130456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-90	5	-1.74	85765490	16572	17.81	5180	5290	5060	6720	3620	5170	5175.33	5.82	0	-6150	5470	5320	5230	5080	4990	5275	5035	74	1550	500	3720	10	1	14792803	751	6.61	0.60	12	0.11	769.00	8528.00	9960	20230905	-49.00	4830	20240805	5.18	8670	-41.41	20240213	4830	5.18	20240805	9960	-49.00	20230905	4830	5.18	20240805	1.94	N	053450	500	73 억		860620	N	N	0	N	00	N
102	20240905	120453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-40	5	-0.77	62358090	11987	12.88	5180	5290	5130	6720	3620	5170	5202.14	5.82	0	-3952	5470	5320	5230	5080	4990	5275	5035	74	1550	500	3720	10	1	14792803	759	6.67	0.60	12	0.08	769.00	8528.00	9960	20230905	-48.49	4830	20240805	6.21	8670	-40.83	20240213	4830	6.21	20240805	9960	-48.49	20230905	4830	6.21	20240805	1.94	N	053450	500	73 억		860620	N	N	0	N	00	N
103	20240905	110451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	40	2	0.77	39463300	7552	8.11	5180	5290	5180	6720	3620	5170	5225.54	5.82	0	-997	5470	5320	5230	5080	4990	5275	5035	74	1550	500	3720	10	1	14792803	771	6.78	0.61	12	0.05	769.00	8528.00	9960	20230905	-47.69	4830	20240805	7.87	8670	-39.91	20240213	4830	7.87	20240805	9960	-47.69	20230905	4830	7.87	20240805	1.94	N	053450	500	73 억		860620	N	N	0	N	00	N
104	20240905	100451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	60	2	1.16	20384540	3885	4.17	5180	5290	5180	6720	3620	5170	5246.99	5.82	0	1269	5470	5320	5230	5080	4990	5275	5035	74	1550	500	3720	10	1	14792803	774	6.80	0.61	12	0.03	769.00	8528.00	9960	20230905	-47.49	4830	20240805	8.28	8670	-39.68	20240213	4830	8.28	20240805	9960	-47.49	20230905	4830	8.28	20240805	1.94	N	053450	500	73 억		860620	N	N	0	N	00	N
105	20240905	090456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	80	2	1.55	3076470	592	0.64	5180	5250	5180	6720	3620	5170	5196.74	5.82	0	-46	5470	5320	5230	5080	4990	5275	5035	74	1550	500	3720	10	1	14792803	777	6.83	0.62	12	0.00	769.00	8528.00	9960	20230905	-47.29	4830	20240805	8.70	8670	-39.45	20240213	4830	8.70	20240805	9960	-47.29	20230905	4830	8.70	20240805	1.94	N	053450	500	73 억		860620	N	N	0	N	00	N
106	20240904	160445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-310	5	-5.66	481509150	92540	375.89	5350	5380	5140	7120	3840	5480	5203.26	5.85	0	-5247	5646	5562	5516	5432	5386	5540	5410	74	1640	500	3940	10	1	14792803	765	6.72	0.61	12	0.63	769.00	8528.00	9960	20230905	-48.09	4830	20240805	7.04	8670	-40.37	20240213	4830	7.04	20240805	9960	-48.09	20230905	4830	7.04	20240805	1.95	N	053450	500	73 억		865870	N	N	0	N	00	N
107	20240904	150449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-300	5	-5.47	421947930	81029	329.13	5350	5380	5140	7120	3840	5480	5207.37	5.85	0	-4852	5646	5562	5516	5432	5386	5540	5410	74	1640	500	3940	10	1	14792803	766	6.74	0.61	12	0.55	769.00	8528.00	9960	20230905	-47.99	4830	20240805	7.25	8670	-40.25	20240213	4830	7.25	20240805	9960	-47.99	20230905	4830	7.25	20240805	1.95	N	053450	500	73 억		865870	N	N	0	N	00	N
108	20240904	140451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-310	5	-5.66	367745290	70549	286.56	5350	5380	5140	7120	3840	5480	5212.62	5.85	0	-3197	5646	5562	5516	5432	5386	5540	5410	74	1640	500	3940	10	1	14792803	765	6.72	0.61	12	0.48	769.00	8528.00	9960	20230905	-48.09	4830	20240805	7.04	8670	-40.37	20240213	4830	7.04	20240805	9960	-48.09	20230905	4830	7.04	20240805	1.95	N	053450	500	73 억		865870	N	N	0	N	00	N
109	20240904	130450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-320	5	-5.84	348408780	66804	271.35	5350	5380	5140	7120	3840	5480	5215.39	5.85	0	-1192	5646	5562	5516	5432	5386	5540	5410	74	1640	500	3940	10	1	14792803	763	6.71	0.61	12	0.45	769.00	8528.00	9960	20230905	-48.19	4830	20240805	6.83	8670	-40.48	20240213	4830	6.83	20240805	9960	-48.19	20230905	4830	6.83	20240805	1.95	N	053450	500	73 억		865870	N	N	0	N	00	N
110	20240904	120447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-250	5	-4.56	300103460	57462	233.41	5350	5380	5170	7120	3840	5480	5222.64	5.85	0	1175	5646	5562	5516	5432	5386	5540	5410	74	1640	500	3940	10	1	14792803	774	6.80	0.61	12	0.39	769.00	8528.00	9960	20230905	-47.49	4830	20240805	8.28	8670	-39.68	20240213	4830	8.28	20240805	9960	-47.49	20230905	4830	8.28	20240805	1.95	N	053450	500	73 억		865870	N	N	0	N	00	N
111	20240904	110446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-290	5	-5.29	221401530	42372	172.11	5350	5380	5170	7120	3840	5480	5225.18	5.85	0	-3141	5646	5562	5516	5432	5386	5540	5410	74	1640	500	3940	10	1	14792803	768	6.75	0.61	12	0.29	769.00	8528.00	9960	20230905	-47.89	4830	20240805	7.45	8670	-40.14	20240213	4830	7.45	20240805	9960	-47.89	20230905	4830	7.45	20240805	1.95	N	053450	500	73 억		865870	N	N	0	N	00	N
112	20240904	100449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-290	5	-5.29	166533120	31802	129.18	5350	5380	5190	7120	3840	5480	5236.56	5.85	0	195	5646	5562	5516	5432	5386	5540	5410	74	1640	500	3940	10	1	14792803	768	6.75	0.61	12	0.21	769.00	8528.00	9960	20230905	-47.89	4830	20240805	7.45	8670	-40.14	20240213	4830	7.45	20240805	9960	-47.89	20230905	4830	7.45	20240805	1.95	N	053450	500	73 억		865870	N	N	0	N	00	N
113	20240904	090447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-140	5	-2.55	12807560	2403	9.76	5350	5380	5300	7120	3840	5480	5329.82	5.85	0	-396	5646	5562	5516	5432	5386	5540	5410	74	1640	500	3940	10	1	14792803	790	6.94	0.63	12	0.02	769.00	8528.00	9960	20230905	-46.39	4830	20240805	10.56	8670	-38.41	20240213	4830	10.56	20240805	9960	-46.39	20230905	4830	10.56	20240805	1.95	N	053450	500	73 억		865870	N	N	0	N	00	N
114	20240903	160442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	-90	5	-1.62	136148120	24613	117.69	5520	5600	5470	7240	3900	5570	5531.55	5.86	0	-872	5876	5722	5646	5492	5416	5685	5455	74	1670	500	4010	10	1	14792803	811	7.13	0.64	12	0.17	769.00	8528.00	9960	20230905	-44.98	4830	20240805	13.46	8670	-36.79	20240213	4830	13.46	20240805	9960	-44.98	20230905	4830	13.46	20240805	2.00	N	053450	500	73 억		867386	N	N	0	N	00	N
115	20240903	150446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	-60	5	-1.08	131967000	23851	114.05	5520	5600	5470	7240	3900	5570	5532.98	5.86	0	-542	5876	5722	5646	5492	5416	5685	5455	74	1670	500	4010	10	1	14792803	815	7.17	0.65	12	0.16	769.00	8528.00	9960	20230905	-44.68	4830	20240805	14.08	8670	-36.45	20240213	4830	14.08	20240805	9960	-44.68	20230905	4830	14.08	20240805	2.00	N	053450	500	73 억		867386	N	N	0	N	00	N
116	20240903	140446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-50	5	-0.90	86346630	15552	74.37	5520	5600	5510	7240	3900	5570	5552.12	5.86	0	2555	5876	5722	5646	5492	5416	5685	5455	74	1670	500	4010	10	1	14792803	817	7.18	0.65	12	0.11	769.00	8528.00	9960	20230905	-44.58	4830	20240805	14.29	8670	-36.33	20240213	4830	14.29	20240805	9960	-44.58	20230905	4830	14.29	20240805	2.00	N	053450	500	73 억		867386	N	N	0	N	00	N
117	20240903	130447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	-10	5	-0.18	64006850	11505	55.01	5520	5600	5520	7240	3900	5570	5563.39	5.86	0	1948	5876	5722	5646	5492	5416	5685	5455	74	1670	500	4010	10	1	14792803	822	7.23	0.65	12	0.08	769.00	8528.00	9960	20230905	-44.18	4830	20240805	15.11	8670	-35.87	20240213	4830	15.11	20240805	9960	-44.18	20230905	4830	15.11	20240805	2.00	N	053450	500	73 억		867386	N	N	0	N	00	N
118	20240903	120440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	30	2	0.54	47271670	8490	40.60	5520	5600	5520	7240	3900	5570	5567.92	5.86	0	1897	5876	5722	5646	5492	5416	5685	5455	74	1670	500	4010	10	1	14792803	828	7.28	0.66	12	0.06	769.00	8528.00	9960	20230905	-43.78	4830	20240805	15.94	8670	-35.41	20240213	4830	15.94	20240805	9960	-43.78	20230905	4830	15.94	20240805	2.00	N	053450	500	73 억		867386	N	N	0	N	00	N
119	20240903	110439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	20	2	0.36	43381150	7793	37.26	5520	5600	5520	7240	3900	5570	5566.68	5.86	0	1496	5876	5722	5646	5492	5416	5685	5455	74	1670	500	4010	10	1	14792803	827	7.27	0.66	12	0.05	769.00	8528.00	9960	20230905	-43.88	4830	20240805	15.73	8670	-35.52	20240213	4830	15.73	20240805	9960	-43.88	20230905	4830	15.73	20240805	2.00	N	053450	500	73 억		867386	N	N	0	N	00	N
120	20240903	100439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	10	2	0.18	40548560	7285	34.83	5520	5600	5520	7240	3900	5570	5566.03	5.86	0	1570	5876	5722	5646	5492	5416	5685	5455	74	1670	500	4010	10	1	14792803	825	7.26	0.65	12	0.05	769.00	8528.00	9960	20230905	-43.98	4830	20240805	15.53	8670	-35.64	20240213	4830	15.53	20240805	9960	-43.98	20230905	4830	15.53	20240805	2.00	N	053450	500	73 억		867386	N	N	0	N	00	N
121	20240903	090441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	-10	5	-0.18	7952510	1440	6.89	5520	5600	5520	7240	3900	5570	5522.58	5.86	0	61	5876	5722	5646	5492	5416	5685	5455	74	1670	500	4010	10	1	14792803	822	7.23	0.65	12	0.01	769.00	8528.00	9960	20230905	-44.18	4830	20240805	15.11	8670	-35.87	20240213	4830	15.11	20240805	9960	-44.18	20230905	4830	15.11	20240805	2.00	N	053450	500	73 억		867386	N	N	0	N	00	N
122	20240902	160436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-130	5	-2.28	117482360	20888	64.61	5780	5800	5570	7410	3990	5700	5624.71	5.89	0	-4708	5873	5786	5623	5536	5373	5830	5580	74	1710	500	4100	10	1	14792803	824	7.24	0.65	12	0.14	769.00	8528.00	9960	20230905	-44.08	4830	20240805	15.32	8670	-35.76	20240213	4830	15.32	20240805	9960	-44.08	20230905	4830	15.32	20240805	2.03	N	053450	500	73 억		871839	N	N	0	N	00	N
123	20240902	150444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	-110	5	-1.93	102881950	18269	56.51	5780	5800	5590	7410	3990	5700	5631.50	5.89	0	-3853	5873	5786	5623	5536	5373	5830	5580	74	1710	500	4100	10	1	14792803	827	7.27	0.66	12	0.12	769.00	8528.00	9960	20230905	-43.88	4830	20240805	15.73	8670	-35.52	20240213	4830	15.73	20240805	9960	-43.88	20230905	4830	15.73	20240805	2.03	N	053450	500	73 억		871839	N	N	0	N	00	N
124	20240902	140444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-80	5	-1.40	74464700	13201	40.83	5780	5800	5610	7410	3990	5700	5640.84	5.89	0	-4551	5873	5786	5623	5536	5373	5830	5580	74	1710	500	4100	10	1	14792803	831	7.31	0.66	12	0.09	769.00	8528.00	9960	20230905	-43.57	4830	20240805	16.36	8670	-35.18	20240213	4830	16.36	20240805	9960	-43.57	20230905	4830	16.36	20240805	2.03	N	053450	500	73 억		871839	N	N	0	N	00	N
125	20240902	130440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-60	5	-1.05	52610880	9308	28.79	5780	5800	5620	7410	3990	5700	5652.22	5.89	0	-4199	5873	5786	5623	5536	5373	5830	5580	74	1710	500	4100	10	1	14792803	834	7.33	0.66	12	0.06	769.00	8528.00	9960	20230905	-43.37	4830	20240805	16.77	8670	-34.95	20240213	4830	16.77	20240805	9960	-43.37	20230905	4830	16.77	20240805	2.03	N	053450	500	73 억		871839	N	N	0	N	00	N
126	20240902	120443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-40	5	-0.70	38459730	6794	21.02	5780	5800	5630	7410	3990	5700	5660.84	5.89	0	-3228	5873	5786	5623	5536	5373	5830	5580	74	1710	500	4100	10	1	14792803	837	7.36	0.66	12	0.05	769.00	8528.00	9960	20230905	-43.17	4830	20240805	17.18	8670	-34.72	20240213	4830	17.18	20240805	9960	-43.17	20230905	4830	17.18	20240805	2.03	N	053450	500	73 억		871839	N	N	0	N	00	N
127	20240902	110438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	-70	5	-1.23	36344660	6419	19.86	5780	5800	5630	7410	3990	5700	5662.04	5.89	0	-3180	5873	5786	5623	5536	5373	5830	5580	74	1710	500	4100	10	1	14792803	833	7.32	0.66	12	0.04	769.00	8528.00	9960	20230905	-43.47	4830	20240805	16.56	8670	-35.06	20240213	4830	16.56	20240805	9960	-43.47	20230905	4830	16.56	20240805	2.03	N	053450	500	73 억		871839	N	N	0	N	00	N
128	20240902	100438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-20	5	-0.35	20972590	3702	11.45	5780	5800	5630	7410	3990	5700	5665.21	5.89	0	-1179	5873	5786	5623	5536	5373	5830	5580	74	1710	500	4100	10	1	14792803	840	7.39	0.67	12	0.03	769.00	8528.00	9960	20230905	-42.97	4830	20240805	17.60	8670	-34.49	20240213	4830	17.60	20240805	9960	-42.97	20230905	4830	17.60	20240805	2.03	N	053450	500	73 억		871839	N	N	0	N	00	N
129	20240902	090434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-40	5	-0.70	4518500	789	2.44	5780	5800	5660	7410	3990	5700	5726.87	5.89	0	-405	5873	5786	5623	5536	5373	5830	5580	74	1710	500	4100	10	1	14792803	837	7.36	0.66	12	0.01	769.00	8528.00	9960	20230905	-43.17	4830	20240805	17.18	8670	-34.72	20240213	4830	17.18	20240805	9960	-43.17	20230905	4830	17.18	20240805	2.03	N	053450	500	73 억		871839	N	N	0	N	00	N