KissMeData/360350/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	161227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-450	5	-5.18	398630230	47597	90.50	8690	8700	8220	11290	6090	8690	8375.69	4.72	0	-6281	9003	8846	8723	8566	8443	8785	8505	28	2600	500	5380	10	1	5671970	467	24.45	3.26	12	0.84	337.00	2530.00	46400	20240223	-82.24	6950	20240805	18.56	46400	-82.24	20240223	6950	18.56	20240805	46400	-82.24	20240223	6950	18.56	20240805	3.17	N	360350	500	28 억		267688	N	N	0	N	00	N
3	20240930	151243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	-430	5	-4.95	385278020	45975	87.42	8690	8700	8220	11290	6090	8690	8380.16	4.72	0	-5718	9003	8846	8723	8566	8443	8785	8505	28	2600	500	5380	10	1	5671970	469	24.51	3.26	12	0.81	337.00	2530.00	46400	20240223	-82.20	6950	20240805	18.85	46400	-82.20	20240223	6950	18.85	20240805	46400	-82.20	20240223	6950	18.85	20240805	3.17	N	360350	500	28 억		267688	N	N	0	N	00	N
4	20240930	141244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	-420	5	-4.83	332478980	39578	75.25	8690	8700	8240	11290	6090	8690	8400.60	4.72	0	-5007	9003	8846	8723	8566	8443	8785	8505	28	2600	500	5380	10	1	5671970	469	24.54	3.27	12	0.70	337.00	2530.00	46400	20240223	-82.18	6950	20240805	18.99	46400	-82.18	20240223	6950	18.99	20240805	46400	-82.18	20240223	6950	18.99	20240805	3.17	N	360350	500	28 억		267688	N	N	0	N	00	N
5	20240930	131237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	-300	5	-3.45	209375080	24759	47.08	8690	8700	8310	11290	6090	8690	8456.52	4.72	0	-5966	9003	8846	8723	8566	8443	8785	8505	28	2600	500	5380	10	1	5671970	476	24.90	3.32	12	0.44	337.00	2530.00	46400	20240223	-81.92	6950	20240805	20.72	46400	-81.92	20240223	6950	20.72	20240805	46400	-81.92	20240223	6950	20.72	20240805	3.17	N	360350	500	28 억		267688	N	N	0	N	00	N
6	20240930	121233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8360	-330	5	-3.80	195065110	23050	43.83	8690	8700	8310	11290	6090	8690	8462.69	4.72	0	-7135	9003	8846	8723	8566	8443	8785	8505	28	2600	500	5380	10	1	5671970	474	24.81	3.30	12	0.41	337.00	2530.00	46400	20240223	-81.98	6950	20240805	20.29	46400	-81.98	20240223	6950	20.29	20240805	46400	-81.98	20240223	6950	20.29	20240805	3.17	N	360350	500	28 억		267688	N	N	0	N	00	N
7	20240930	111230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8330	-360	5	-4.14	175988440	20760	39.47	8690	8700	8330	11290	6090	8690	8477.29	4.72	0	-7906	9003	8846	8723	8566	8443	8785	8505	28	2600	500	5380	10	1	5671970	472	24.72	3.29	12	0.37	337.00	2530.00	46400	20240223	-82.05	6950	20240805	19.86	46400	-82.05	20240223	6950	19.86	20240805	46400	-82.05	20240223	6950	19.86	20240805	3.17	N	360350	500	28 억		267688	N	N	0	N	00	N
8	20240930	101232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	-260	5	-2.99	107418800	12577	23.91	8690	8700	8400	11290	6090	8690	8540.89	4.72	0	-6299	9003	8846	8723	8566	8443	8785	8505	28	2600	500	5380	10	1	5671970	478	25.01	3.33	12	0.22	337.00	2530.00	46400	20240223	-81.83	6950	20240805	21.29	46400	-81.83	20240223	6950	21.29	20240805	46400	-81.83	20240223	6950	21.29	20240805	3.17	N	360350	500	28 억		267688	N	N	0	N	00	N
9	20240930	091137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	-20	5	-0.23	10429370	1205	2.29	8690	8700	8590	11290	6090	8690	8655.08	4.72	0	-623	9003	8846	8723	8566	8443	8785	8505	28	2600	500	5380	10	1	5671970	492	25.73	3.43	12	0.02	337.00	2530.00	46400	20240223	-81.31	6950	20240805	24.75	46400	-81.31	20240223	6950	24.75	20240805	46400	-81.31	20240223	6950	24.75	20240805	3.17	N	360350	500	28 억		267688	N	N	0	N	00	N
10	20240927	161236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	-10	5	-0.11	446989700	51454	75.02	8770	8880	8600	11310	6090	8700	8687.17	4.61	0	5150	8873	8786	8643	8556	8413	8830	8600	28	2610	500	5390	10	1	5671970	493	25.79	3.43	12	0.91	337.00	2530.00	46400	20240223	-81.27	6950	20240805	25.04	46400	-81.27	20240223	6950	25.04	20240805	46400	-81.27	20240223	6950	25.04	20240805	3.13	N	360350	500	28 억		261359	N	N	0	N	00	N
11	20240927	151241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8680	-20	5	-0.23	435813590	50165	73.14	8770	8880	8600	11310	6090	8700	8687.60	4.61	0	5308	8873	8786	8643	8556	8413	8830	8600	28	2610	500	5390	10	1	5671970	492	25.76	3.43	12	0.88	337.00	2530.00	46400	20240223	-81.29	6950	20240805	24.89	46400	-81.29	20240223	6950	24.89	20240805	46400	-81.29	20240223	6950	24.89	20240805	3.13	N	360350	500	28 억		261359	N	N	0	N	00	N
12	20240927	141252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	-70	5	-0.80	396934010	45653	66.56	8770	8880	8610	11310	6090	8700	8694.59	4.61	0	3984	8873	8786	8643	8556	8413	8830	8600	28	2610	500	5390	10	1	5671970	489	25.61	3.41	12	0.80	337.00	2530.00	46400	20240223	-81.40	6950	20240805	24.17	46400	-81.40	20240223	6950	24.17	20240805	46400	-81.40	20240223	6950	24.17	20240805	3.13	N	360350	500	28 억		261359	N	N	0	N	00	N
13	20240927	131234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	-30	5	-0.34	363492910	41782	60.91	8770	8880	8620	11310	6090	8700	8699.75	4.61	0	4681	8873	8786	8643	8556	8413	8830	8600	28	2610	500	5390	10	1	5671970	492	25.73	3.43	12	0.74	337.00	2530.00	46400	20240223	-81.31	6950	20240805	24.75	46400	-81.31	20240223	6950	24.75	20240805	46400	-81.31	20240223	6950	24.75	20240805	3.13	N	360350	500	28 억		261359	N	N	0	N	00	N
14	20240927	121233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8680	-20	5	-0.23	320972910	36876	53.76	8770	8880	8620	11310	6090	8700	8704.11	4.61	0	4632	8873	8786	8643	8556	8413	8830	8600	28	2610	500	5390	10	1	5671970	492	25.76	3.43	12	0.65	337.00	2530.00	46400	20240223	-81.29	6950	20240805	24.89	46400	-81.29	20240223	6950	24.89	20240805	46400	-81.29	20240223	6950	24.89	20240805	3.13	N	360350	500	28 억		261359	N	N	0	N	00	N
15	20240927	111237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	0	3	0.00	307016880	35268	51.42	8770	8880	8620	11310	6090	8700	8705.25	4.61	0	4073	8873	8786	8643	8556	8413	8830	8600	28	2610	500	5390	10	1	5671970	493	25.82	3.44	12	0.62	337.00	2530.00	46400	20240223	-81.25	6950	20240805	25.18	46400	-81.25	20240223	6950	25.18	20240805	46400	-81.25	20240223	6950	25.18	20240805	3.13	N	360350	500	28 억		261359	N	N	0	N	00	N
16	20240927	101235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	-40	5	-0.46	219005000	25083	36.57	8770	8880	8660	11310	6090	8700	8731.21	4.61	0	3287	8873	8786	8643	8556	8413	8830	8600	28	2610	500	5390	10	1	5671970	491	25.70	3.42	12	0.44	337.00	2530.00	46400	20240223	-81.34	6950	20240805	24.60	46400	-81.34	20240223	6950	24.60	20240805	46400	-81.34	20240223	6950	24.60	20240805	3.13	N	360350	500	28 억		261359	N	N	0	N	00	N
17	20240927	091240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	20	2	0.23	42946720	4932	7.19	8770	8770	8660	11310	6090	8700	8707.77	4.61	0	-699	8873	8786	8643	8556	8413	8830	8600	28	2610	500	5390	10	1	5671970	495	25.88	3.45	12	0.09	337.00	2530.00	46400	20240223	-81.21	6950	20240805	25.47	46400	-81.21	20240223	6950	25.47	20240805	46400	-81.21	20240223	6950	25.47	20240805	3.13	N	360350	500	28 억		261359	N	N	0	N	00	N
18	20240926	161216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	240	2	2.84	557488670	64505	137.43	8530	8730	8500	10990	5930	8460	8642.56	4.38	0	13306	8840	8650	8500	8310	8160	8575	8235	28	2530	500	5240	10	1	5671970	493	25.82	3.44	12	1.14	337.00	2530.00	46400	20240223	-81.25	6950	20240805	25.18	46400	-81.25	20240223	6950	25.18	20240805	46400	-81.25	20240223	6950	25.18	20240805	3.04	N	360350	500	28 억		248312	N	N	0	N	00	N
19	20240926	151223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	230	2	2.72	492205520	57002	121.44	8530	8730	8500	10990	5930	8460	8634.88	4.38	0	11406	8840	8650	8500	8310	8160	8575	8235	28	2530	500	5240	10	1	5671970	493	25.79	3.43	12	1.00	337.00	2530.00	46400	20240223	-81.27	6950	20240805	25.04	46400	-81.27	20240223	6950	25.04	20240805	46400	-81.27	20240223	6950	25.04	20240805	3.04	N	360350	500	28 억		248312	N	N	0	N	00	N
20	20240926	141231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8680	220	2	2.60	458654170	53135	113.20	8530	8730	8500	10990	5930	8460	8631.87	4.38	0	10612	8840	8650	8500	8310	8160	8575	8235	28	2530	500	5240	10	1	5671970	492	25.76	3.43	12	0.94	337.00	2530.00	46400	20240223	-81.29	6950	20240805	24.89	46400	-81.29	20240223	6950	24.89	20240805	46400	-81.29	20240223	6950	24.89	20240805	3.04	N	360350	500	28 억		248312	N	N	0	N	00	N
21	20240926	131216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	170	2	2.01	310212460	36035	76.77	8530	8690	8500	10990	5930	8460	8608.64	4.38	0	8075	8840	8650	8500	8310	8160	8575	8235	28	2530	500	5240	10	1	5671970	489	25.61	3.41	12	0.64	337.00	2530.00	46400	20240223	-81.40	6950	20240805	24.17	46400	-81.40	20240223	6950	24.17	20240805	46400	-81.40	20240223	6950	24.17	20240805	3.04	N	360350	500	28 억		248312	N	N	0	N	00	N
22	20240926	121230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	190	2	2.25	253045330	29433	62.71	8530	8680	8500	10990	5930	8460	8597.33	4.38	0	7396	8840	8650	8500	8310	8160	8575	8235	28	2530	500	5240	10	1	5671970	491	25.67	3.42	12	0.52	337.00	2530.00	46400	20240223	-81.36	6950	20240805	24.46	46400	-81.36	20240223	6950	24.46	20240805	46400	-81.36	20240223	6950	24.46	20240805	3.04	N	360350	500	28 억		248312	N	N	0	N	00	N
23	20240926	111229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8560	100	2	1.18	109756620	12836	27.35	8530	8670	8500	10990	5930	8460	8550.69	4.38	0	1471	8840	8650	8500	8310	8160	8575	8235	28	2530	500	5240	10	1	5671970	486	25.40	3.38	12	0.23	337.00	2530.00	46400	20240223	-81.55	6950	20240805	23.17	46400	-81.55	20240223	6950	23.17	20240805	46400	-81.55	20240223	6950	23.17	20240805	3.04	N	360350	500	28 억		248312	N	N	0	N	00	N
24	20240926	101232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	60	2	0.71	91281670	10675	22.74	8530	8670	8500	10990	5930	8460	8550.98	4.38	0	1680	8840	8650	8500	8310	8160	8575	8235	28	2530	500	5240	10	1	5671970	483	25.28	3.37	12	0.19	337.00	2530.00	46400	20240223	-81.64	6950	20240805	22.59	46400	-81.64	20240223	6950	22.59	20240805	46400	-81.64	20240223	6950	22.59	20240805	3.04	N	360350	500	28 억		248312	N	N	0	N	00	N
25	20240926	091228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	110	2	1.30	30257030	3534	7.53	8530	8670	8500	10990	5930	8460	8561.69	4.38	0	106	8840	8650	8500	8310	8160	8575	8235	28	2530	500	5240	10	1	5671970	486	25.43	3.39	12	0.06	337.00	2530.00	46400	20240223	-81.53	6950	20240805	23.31	46400	-81.53	20240223	6950	23.31	20240805	46400	-81.53	20240223	6950	23.31	20240805	3.04	N	360350	500	28 억		248312	N	N	0	N	00	N
26	20240925	161212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	-170	5	-1.97	397107720	46662	58.10	8600	8690	8350	11210	6050	8630	8510.31	4.32	0	3320	8970	8800	8500	8330	8030	8885	8415	28	2580	500	5350	10	1	5671970	480	25.10	3.34	12	0.82	337.00	2530.00	46400	20240223	-81.77	6950	20240805	21.73	46400	-81.77	20240223	6950	21.73	20240805	46400	-81.77	20240223	6950	21.73	20240805	3.10	N	360350	500	28 억		244812	N	N	0	N	00	N
27	20240925	151224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	-220	5	-2.55	379936150	44625	55.56	8600	8690	8350	11210	6050	8630	8513.98	4.32	0	3816	8970	8800	8500	8330	8030	8885	8415	28	2580	500	5350	10	1	5671970	477	24.96	3.32	12	0.79	337.00	2530.00	46400	20240223	-81.88	6950	20240805	21.01	46400	-81.88	20240223	6950	21.01	20240805	46400	-81.88	20240223	6950	21.01	20240805	3.10	N	360350	500	28 억		244812	N	N	0	N	00	N
28	20240925	141225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8480	-150	5	-1.74	270038810	31567	39.30	8600	8690	8450	11210	6050	8630	8554.47	4.32	0	2534	8970	8800	8500	8330	8030	8885	8415	28	2580	500	5350	10	1	5671970	481	25.16	3.35	12	0.56	337.00	2530.00	46400	20240223	-81.72	6950	20240805	22.01	46400	-81.72	20240223	6950	22.01	20240805	46400	-81.72	20240223	6950	22.01	20240805	3.10	N	360350	500	28 억		244812	N	N	0	N	00	N
29	20240925	131218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	-100	5	-1.16	215264240	25126	31.28	8600	8690	8450	11210	6050	8630	8567.39	4.32	0	1337	8970	8800	8500	8330	8030	8885	8415	28	2580	500	5350	10	1	5671970	484	25.31	3.37	12	0.44	337.00	2530.00	46400	20240223	-81.62	6950	20240805	22.73	46400	-81.62	20240223	6950	22.73	20240805	46400	-81.62	20240223	6950	22.73	20240805	3.10	N	360350	500	28 억		244812	N	N	0	N	00	N
30	20240925	121225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	-20	5	-0.23	205237700	23951	29.82	8600	8690	8450	11210	6050	8630	8569.07	4.32	0	1558	8970	8800	8500	8330	8030	8885	8415	28	2580	500	5350	10	1	5671970	488	25.55	3.40	12	0.42	337.00	2530.00	46400	20240223	-81.44	6950	20240805	23.88	46400	-81.44	20240223	6950	23.88	20240805	46400	-81.44	20240223	6950	23.88	20240805	3.10	N	360350	500	28 억		244812	N	N	0	N	00	N
31	20240925	111221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	0	3	0.00	161893950	18915	23.55	8600	8690	8450	11210	6050	8630	8559.02	4.32	0	3420	8970	8800	8500	8330	8030	8885	8415	28	2580	500	5350	10	1	5671970	489	25.61	3.41	12	0.33	337.00	2530.00	46400	20240223	-81.40	6950	20240805	24.17	46400	-81.40	20240223	6950	24.17	20240805	46400	-81.40	20240223	6950	24.17	20240805	3.10	N	360350	500	28 억		244812	N	N	0	N	00	N
32	20240925	101218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	-90	5	-1.04	125648300	14676	18.27	8600	8690	8450	11210	6050	8630	8561.48	4.32	0	2268	8970	8800	8500	8330	8030	8885	8415	28	2580	500	5350	10	1	5671970	484	25.34	3.38	12	0.26	337.00	2530.00	46400	20240223	-81.59	6950	20240805	22.88	46400	-81.59	20240223	6950	22.88	20240805	46400	-81.59	20240223	6950	22.88	20240805	3.10	N	360350	500	28 억		244812	N	N	0	N	00	N
33	20240925	091231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	60	2	0.70	52026360	6070	7.56	8600	8690	8450	11210	6050	8630	8571.06	4.32	0	-113	8970	8800	8500	8330	8030	8885	8415	28	2580	500	5350	10	1	5671970	493	25.79	3.43	12	0.11	337.00	2530.00	46400	20240223	-81.27	6950	20240805	25.04	46400	-81.27	20240223	6950	25.04	20240805	46400	-81.27	20240223	6950	25.04	20240805	3.10	N	360350	500	28 억		244812	N	N	0	N	00	N
34	20240924	161214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	310	2	3.73	672640380	79687	102.96	8290	8670	8200	10810	5830	8320	8440.98	4.07	0	13807	8833	8576	8183	7926	7533	8705	8055	28	2490	500	5150	10	1	5671970	489	25.61	3.41	12	1.40	337.00	2530.00	46400	20240223	-81.40	6950	20240805	24.17	46400	-81.40	20240223	6950	24.17	20240805	46400	-81.40	20240223	6950	24.17	20240805	3.23	N	360350	500	28 억		230803	N	N	0	N	00	N
35	20240924	151217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	290	2	3.49	628498450	74563	96.34	8290	8670	8200	10810	5830	8320	8429.09	4.07	0	12814	8833	8576	8183	7926	7533	8705	8055	28	2490	500	5150	10	1	5671970	488	25.55	3.40	12	1.31	337.00	2530.00	46400	20240223	-81.44	6950	20240805	23.88	46400	-81.44	20240223	6950	23.88	20240805	46400	-81.44	20240223	6950	23.88	20240805	3.23	N	360350	500	28 억		230803	N	N	0	N	00	N
36	20240924	141206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	270	2	3.25	525236850	62516	80.78	8290	8670	8200	10810	5830	8320	8401.64	4.07	0	8875	8833	8576	8183	7926	7533	8705	8055	28	2490	500	5150	10	1	5671970	487	25.49	3.40	12	1.10	337.00	2530.00	46400	20240223	-81.49	6950	20240805	23.60	46400	-81.49	20240223	6950	23.60	20240805	46400	-81.49	20240223	6950	23.60	20240805	3.23	N	360350	500	28 억		230803	N	N	0	N	00	N
37	20240924	131215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-70	5	-0.84	237416130	28534	36.87	8290	8430	8200	10810	5830	8320	8320.46	4.07	0	-891	8833	8576	8183	7926	7533	8705	8055	28	2490	500	5150	10	1	5671970	468	24.48	3.26	12	0.50	337.00	2530.00	46400	20240223	-82.22	6950	20240805	18.71	46400	-82.22	20240223	6950	18.71	20240805	46400	-82.22	20240223	6950	18.71	20240805	3.23	N	360350	500	28 억		230803	N	N	0	N	00	N
38	20240924	121209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-70	5	-0.84	217968730	26171	33.82	8290	8430	8200	10810	5830	8320	8328.64	4.07	0	-1322	8833	8576	8183	7926	7533	8705	8055	28	2490	500	5150	10	1	5671970	468	24.48	3.26	12	0.46	337.00	2530.00	46400	20240223	-82.22	6950	20240805	18.71	46400	-82.22	20240223	6950	18.71	20240805	46400	-82.22	20240223	6950	18.71	20240805	3.23	N	360350	500	28 억		230803	N	N	0	N	00	N
39	20240924	111217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	-10	5	-0.12	161767880	19350	25.00	8290	8430	8280	10810	5830	8320	8360.10	4.07	0	2220	8833	8576	8183	7926	7533	8705	8055	28	2490	500	5150	10	1	5671970	471	24.66	3.28	12	0.34	337.00	2530.00	46400	20240223	-82.09	6950	20240805	19.57	46400	-82.09	20240223	6950	19.57	20240805	46400	-82.09	20240223	6950	19.57	20240805	3.23	N	360350	500	28 억		230803	N	N	0	N	00	N
40	20240924	101215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	70	2	0.84	119669210	14286	18.46	8290	8430	8290	10810	5830	8320	8376.68	4.07	0	1138	8833	8576	8183	7926	7533	8705	8055	28	2490	500	5150	10	1	5671970	476	24.90	3.32	12	0.25	337.00	2530.00	46400	20240223	-81.92	6950	20240805	20.72	46400	-81.92	20240223	6950	20.72	20240805	46400	-81.92	20240223	6950	20.72	20240805	3.23	N	360350	500	28 억		230803	N	N	0	N	00	N
41	20240924	091218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	70	2	0.84	41398910	4947	6.39	8290	8400	8290	10810	5830	8320	8368.49	4.07	0	346	8833	8576	8183	7926	7533	8705	8055	28	2490	500	5150	10	1	5671970	476	24.90	3.32	12	0.09	337.00	2530.00	46400	20240223	-81.92	6950	20240805	20.72	46400	-81.92	20240223	6950	20.72	20240805	46400	-81.92	20240223	6950	20.72	20240805	3.23	N	360350	500	28 억		230803	N	N	0	N	00	N
42	20240923	161209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	320	2	4.00	629228150	76537	132.83	7970	8440	7790	10400	5600	8000	8221.02	3.73	0	20020	8440	8220	8060	7840	7680	8140	7760	28	2400	500	4960	10	1	5671970	472	24.69	3.29	12	1.35	337.00	2530.00	46400	20240223	-82.07	6950	20240805	19.71	46400	-82.07	20240223	6950	19.71	20240805	46400	-82.07	20240223	6950	19.71	20240805	3.11	N	360350	500	28 억		211500	N	N	0	N	00	N
43	20240923	151214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	280	2	3.50	611694470	74424	129.16	7970	8440	7790	10400	5600	8000	8219.08	3.73	0	20049	8440	8220	8060	7840	7680	8140	7760	28	2400	500	4960	10	1	5671970	470	24.57	3.27	12	1.31	337.00	2530.00	46400	20240223	-82.16	6950	20240805	19.14	46400	-82.16	20240223	6950	19.14	20240805	46400	-82.16	20240223	6950	19.14	20240805	3.11	N	360350	500	28 억		211500	N	N	0	N	00	N
44	20240923	141220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	430	2	5.38	550932450	67133	116.51	7970	8440	7790	10400	5600	8000	8206.61	3.73	0	18796	8440	8220	8060	7840	7680	8140	7760	28	2400	500	4960	10	1	5671970	478	25.01	3.33	12	1.18	337.00	2530.00	46400	20240223	-81.83	6950	20240805	21.29	46400	-81.83	20240223	6950	21.29	20240805	46400	-81.83	20240223	6950	21.29	20240805	3.11	N	360350	500	28 억		211500	N	N	0	N	00	N
45	20240923	131215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	320	2	4.00	430687570	52777	91.59	7970	8370	7790	10400	5600	8000	8160.55	3.73	0	14729	8440	8220	8060	7840	7680	8140	7760	28	2400	500	4960	10	1	5671970	472	24.69	3.29	12	0.93	337.00	2530.00	46400	20240223	-82.07	6950	20240805	19.71	46400	-82.07	20240223	6950	19.71	20240805	46400	-82.07	20240223	6950	19.71	20240805	3.11	N	360350	500	28 억		211500	N	N	0	N	00	N
46	20240923	121217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	250	2	3.12	385735550	47354	82.18	7970	8370	7790	10400	5600	8000	8145.82	3.73	0	10725	8440	8220	8060	7840	7680	8140	7760	28	2400	500	4960	10	1	5671970	468	24.48	3.26	12	0.83	337.00	2530.00	46400	20240223	-82.22	6950	20240805	18.71	46400	-82.22	20240223	6950	18.71	20240805	46400	-82.22	20240223	6950	18.71	20240805	3.11	N	360350	500	28 억		211500	N	N	0	N	00	N
47	20240923	111214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8340	340	2	4.25	314830920	38792	67.32	7970	8370	7790	10400	5600	8000	8115.90	3.73	0	10236	8440	8220	8060	7840	7680	8140	7760	28	2400	500	4960	10	1	5671970	473	24.75	3.30	12	0.68	337.00	2530.00	46400	20240223	-82.03	6950	20240805	20.00	46400	-82.03	20240223	6950	20.00	20240805	46400	-82.03	20240223	6950	20.00	20240805	3.11	N	360350	500	28 억		211500	N	N	0	N	00	N
48	20240923	101213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	50	2	0.62	134452570	17002	29.51	7970	8120	7790	10400	5600	8000	7907.99	3.73	0	2061	8440	8220	8060	7840	7680	8140	7760	28	2400	500	4960	10	1	5671970	457	23.89	3.18	12	0.30	337.00	2530.00	46400	20240223	-82.65	6950	20240805	15.83	46400	-82.65	20240223	6950	15.83	20240805	46400	-82.65	20240223	6950	15.83	20240805	3.11	N	360350	500	28 억		211500	N	N	0	N	00	N
49	20240923	091215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7830	-170	5	-2.12	68498790	8748	15.18	7970	7970	7790	10400	5600	8000	7830.03	3.73	0	1088	8440	8220	8060	7840	7680	8140	7760	28	2400	500	4960	10	1	5671970	444	23.23	3.09	12	0.15	337.00	2530.00	46400	20240223	-83.12	6950	20240805	12.66	46400	-83.12	20240223	6950	12.66	20240805	46400	-83.12	20240223	6950	12.66	20240805	3.11	N	360350	500	28 억		211500	N	N	0	N	00	N
50	20240913	161113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	10	2	0.12	345927130	42805	56.20	8230	8390	7940	10660	5740	8200	8081.46	4.28	0	-15848	8553	8376	8083	7906	7613	8465	7995	28	2460	500	5080	10	1	5671970	466	24.36	3.25	12	0.75	337.00	2530.00	46400	20240223	-82.31	6950	20240805	18.13	46400	-82.31	20240223	6950	18.13	20240805	46400	-82.31	20240223	6950	18.13	20240805	3.32	N	360350	500	28 억		242646	N	N	0	N	00	N
51	20240913	151124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	-150	5	-1.83	284131280	35226	46.25	8230	8390	7940	10660	5740	8200	8065.95	4.28	0	-11861	8553	8376	8083	7906	7613	8465	7995	28	2460	500	5080	10	1	5671970	457	23.89	3.18	12	0.62	337.00	2530.00	46400	20240223	-82.65	6950	20240805	15.83	46400	-82.65	20240223	6950	15.83	20240805	46400	-82.65	20240223	6950	15.83	20240805	3.32	N	360350	500	28 억		242646	N	N	0	N	00	N
52	20240913	141124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-230	5	-2.80	258620790	32048	42.08	8230	8390	7940	10660	5740	8200	8069.79	4.28	0	-10900	8553	8376	8083	7906	7613	8465	7995	28	2460	500	5080	10	1	5671970	452	23.65	3.15	12	0.57	337.00	2530.00	46400	20240223	-82.82	6950	20240805	14.68	46400	-82.82	20240223	6950	14.68	20240805	46400	-82.82	20240223	6950	14.68	20240805	3.32	N	360350	500	28 억		242646	N	N	0	N	00	N
53	20240913	131118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	-200	5	-2.44	240358230	29760	39.07	8230	8390	7940	10660	5740	8200	8076.55	4.28	0	-9953	8553	8376	8083	7906	7613	8465	7995	28	2460	500	5080	10	1	5671970	454	23.74	3.16	12	0.52	337.00	2530.00	46400	20240223	-82.76	6950	20240805	15.11	46400	-82.76	20240223	6950	15.11	20240805	46400	-82.76	20240223	6950	15.11	20240805	3.32	N	360350	500	28 억		242646	N	N	0	N	00	N
54	20240913	121120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-120	5	-1.46	233896160	28954	38.01	8230	8390	7940	10660	5740	8200	8078.20	4.28	0	-9661	8553	8376	8083	7906	7613	8465	7995	28	2460	500	5080	10	1	5671970	458	23.98	3.19	12	0.51	337.00	2530.00	46400	20240223	-82.59	6950	20240805	16.26	46400	-82.59	20240223	6950	16.26	20240805	46400	-82.59	20240223	6950	16.26	20240805	3.32	N	360350	500	28 억		242646	N	N	0	N	00	N
55	20240913	111124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	-200	5	-2.44	166733820	20610	27.06	8230	8390	7970	10660	5740	8200	8089.95	4.28	0	-7300	8553	8376	8083	7906	7613	8465	7995	28	2460	500	5080	10	1	5671970	454	23.74	3.16	12	0.36	337.00	2530.00	46400	20240223	-82.76	6950	20240805	15.11	46400	-82.76	20240223	6950	15.11	20240805	46400	-82.76	20240223	6950	15.11	20240805	3.32	N	360350	500	28 억		242646	N	N	0	N	00	N
56	20240913	101124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	-110	5	-1.34	106415260	13084	17.18	8230	8390	8060	10660	5740	8200	8133.24	4.28	0	-4465	8553	8376	8083	7906	7613	8465	7995	28	2460	500	5080	10	1	5671970	459	24.01	3.20	12	0.23	337.00	2530.00	46400	20240223	-82.56	6950	20240805	16.40	46400	-82.56	20240223	6950	16.40	20240805	46400	-82.56	20240223	6950	16.40	20240805	3.32	N	360350	500	28 억		242646	N	N	0	N	00	N
57	20240913	091128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	60	2	0.73	17761610	2157	2.83	8230	8390	8080	10660	5740	8200	8234.40	4.28	0	-644	8553	8376	8083	7906	7613	8465	7995	28	2460	500	5080	10	1	5671970	469	24.51	3.26	12	0.04	337.00	2530.00	46400	20240223	-82.20	6950	20240805	18.85	46400	-82.20	20240223	6950	18.85	20240805	46400	-82.20	20240223	6950	18.85	20240805	3.32	N	360350	500	28 억		242646	N	N	0	N	00	N
58	20240912	161103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	410	2	5.26	615573690	75688	126.97	8000	8260	7790	10120	5460	7790	8133.04	3.59	0	39896	8583	8186	7943	7546	7303	8065	7425	28	2330	500	4820	10	1	5671970	465	24.33	3.24	12	1.33	337.00	2530.00	46400	20240223	-82.33	6950	20240805	17.99	46400	-82.33	20240223	6950	17.99	20240805	46400	-82.33	20240223	6950	17.99	20240805	3.36	N	360350	500	28 억		203748	N	N	0	N	00	N
59	20240912	151118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	420	2	5.39	592057930	72821	122.16	8000	8260	7790	10120	5460	7790	8130.32	3.59	0	38596	8583	8186	7943	7546	7303	8065	7425	28	2330	500	4820	10	1	5671970	466	24.36	3.25	12	1.28	337.00	2530.00	46400	20240223	-82.31	6950	20240805	18.13	46400	-82.31	20240223	6950	18.13	20240805	46400	-82.31	20240223	6950	18.13	20240805	3.36	N	360350	500	28 억		203748	N	N	0	N	00	N
60	20240912	141125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	350	2	4.49	526679640	64866	108.81	8000	8260	7790	10120	5460	7790	8119.50	3.59	0	32474	8583	8186	7943	7546	7303	8065	7425	28	2330	500	4820	10	1	5671970	462	24.15	3.22	12	1.14	337.00	2530.00	46400	20240223	-82.46	6950	20240805	17.12	46400	-82.46	20240223	6950	17.12	20240805	46400	-82.46	20240223	6950	17.12	20240805	3.36	N	360350	500	28 억		203748	N	N	0	N	00	N
61	20240912	131114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	410	2	5.26	431230700	53206	89.25	8000	8240	7790	10120	5460	7790	8104.93	3.59	0	26475	8583	8186	7943	7546	7303	8065	7425	28	2330	500	4820	10	1	5671970	465	24.33	3.24	12	0.94	337.00	2530.00	46400	20240223	-82.33	6950	20240805	17.99	46400	-82.33	20240223	6950	17.99	20240805	46400	-82.33	20240223	6950	17.99	20240805	3.36	N	360350	500	28 억		203748	N	N	0	N	00	N
62	20240912	121112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	310	2	3.98	364626240	45043	75.56	8000	8240	7790	10120	5460	7790	8095.07	3.59	0	20448	8583	8186	7943	7546	7303	8065	7425	28	2330	500	4820	10	1	5671970	459	24.04	3.20	12	0.79	337.00	2530.00	46400	20240223	-82.54	6950	20240805	16.55	46400	-82.54	20240223	6950	16.55	20240805	46400	-82.54	20240223	6950	16.55	20240805	3.36	N	360350	500	28 억		203748	N	N	0	N	00	N
63	20240912	111111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	290	2	3.72	304750980	37644	63.15	8000	8240	7790	10120	5460	7790	8095.61	3.59	0	17572	8583	8186	7943	7546	7303	8065	7425	28	2330	500	4820	10	1	5671970	458	23.98	3.19	12	0.66	337.00	2530.00	46400	20240223	-82.59	6950	20240805	16.26	46400	-82.59	20240223	6950	16.26	20240805	46400	-82.59	20240223	6950	16.26	20240805	3.36	N	360350	500	28 억		203748	N	N	0	N	00	N
64	20240912	101114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	310	2	3.98	245031440	30264	50.77	8000	8240	7790	10120	5460	7790	8096.47	3.59	0	13441	8583	8186	7943	7546	7303	8065	7425	28	2330	500	4820	10	1	5671970	459	24.04	3.20	12	0.53	337.00	2530.00	46400	20240223	-82.54	6950	20240805	16.55	46400	-82.54	20240223	6950	16.55	20240805	46400	-82.54	20240223	6950	16.55	20240805	3.36	N	360350	500	28 억		203748	N	N	0	N	00	N
65	20240912	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	290	2	3.72	96356710	11996	20.12	8000	8110	7790	10120	5460	7790	8032.40	3.59	0	512	8583	8186	7943	7546	7303	8065	7425	28	2330	500	4820	10	1	5671970	458	23.98	3.19	12	0.21	337.00	2530.00	46400	20240223	-82.59	6950	20240805	16.26	46400	-82.59	20240223	6950	16.26	20240805	46400	-82.59	20240223	6950	16.26	20240805	3.36	N	360350	500	28 억		203748	N	N	0	N	00	N
66	20240911	161052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7790	-190	5	-2.38	467747020	58970	71.24	8150	8340	7700	10370	5590	7980	7931.98	3.52	0	4315	8540	8260	8080	7800	7620	8170	7710	28	2390	500	4940	10	1	5671970	442	23.12	3.08	12	1.04	337.00	2530.00	46400	20240223	-83.21	6950	20240805	12.09	46400	-83.21	20240223	6950	12.09	20240805	46400	-83.21	20240223	6950	12.09	20240805	3.30	N	360350	500	28 억		199447	N	N	0	N	00	N
67	20240911	151057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	-270	5	-3.38	451945540	56937	68.79	8150	8340	7700	10370	5590	7980	7937.64	3.52	0	4951	8540	8260	8080	7800	7620	8170	7710	28	2390	500	4940	10	1	5671970	437	22.88	3.05	12	1.00	337.00	2530.00	46400	20240223	-83.38	6950	20240805	10.94	46400	-83.38	20240223	6950	10.94	20240805	46400	-83.38	20240223	6950	10.94	20240805	3.30	N	360350	500	28 억		199447	N	N	0	N	00	N
68	20240911	141100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	-160	5	-2.01	301556490	37518	45.33	8150	8340	7820	10370	5590	7980	8037.65	3.52	0	1653	8540	8260	8080	7800	7620	8170	7710	28	2390	500	4940	10	1	5671970	444	23.20	3.09	12	0.66	337.00	2530.00	46400	20240223	-83.15	6950	20240805	12.52	46400	-83.15	20240223	6950	12.52	20240805	46400	-83.15	20240223	6950	12.52	20240805	3.30	N	360350	500	28 억		199447	N	N	0	N	00	N
69	20240911	131055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7860	-120	5	-1.50	261248160	32374	39.11	8150	8340	7840	10370	5590	7980	8069.69	3.52	0	2485	8540	8260	8080	7800	7620	8170	7710	28	2390	500	4940	10	1	5671970	446	23.32	3.11	12	0.57	337.00	2530.00	46400	20240223	-83.06	6950	20240805	13.09	46400	-83.06	20240223	6950	13.09	20240805	46400	-83.06	20240223	6950	13.09	20240805	3.30	N	360350	500	28 억		199447	N	N	0	N	00	N
70	20240911	121100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	20	2	0.25	212413690	26179	31.63	8150	8340	7870	10370	5590	7980	8113.90	3.52	0	2742	8540	8260	8080	7800	7620	8170	7710	28	2390	500	4940	10	1	5671970	454	23.74	3.16	12	0.46	337.00	2530.00	46400	20240223	-82.76	6950	20240805	15.11	46400	-82.76	20240223	6950	15.11	20240805	46400	-82.76	20240223	6950	15.11	20240805	3.30	N	360350	500	28 억		199447	N	N	0	N	00	N
71	20240911	111050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	0	3	0.00	191707420	23587	28.50	8150	8340	7870	10370	5590	7980	8127.67	3.52	0	2763	8540	8260	8080	7800	7620	8170	7710	28	2390	500	4940	10	1	5671970	453	23.68	3.15	12	0.42	337.00	2530.00	46400	20240223	-82.80	6950	20240805	14.82	46400	-82.80	20240223	6950	14.82	20240805	46400	-82.80	20240223	6950	14.82	20240805	3.30	N	360350	500	28 억		199447	N	N	0	N	00	N
72	20240911	101044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	220	2	2.76	111862520	13633	16.47	8150	8340	8000	10370	5590	7980	8205.28	3.52	0	1747	8540	8260	8080	7800	7620	8170	7710	28	2390	500	4940	10	1	5671970	465	24.33	3.24	12	0.24	337.00	2530.00	46400	20240223	-82.33	6950	20240805	17.99	46400	-82.33	20240223	6950	17.99	20240805	46400	-82.33	20240223	6950	17.99	20240805	3.30	N	360350	500	28 억		199447	N	N	0	N	00	N
73	20240911	091102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	170	2	2.13	15360480	1893	2.29	8150	8150	8000	10370	5590	7980	8114.36	3.52	0	14	8540	8260	8080	7800	7620	8170	7710	28	2390	500	4940	10	1	5671970	462	24.18	3.22	12	0.03	337.00	2530.00	46400	20240223	-82.44	6950	20240805	17.27	46400	-82.44	20240223	6950	17.27	20240805	46400	-82.44	20240223	6950	17.27	20240805	3.30	N	360350	500	28 억		199447	N	N	0	N	00	N
74	20240910	161048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	-390	5	-4.66	654050110	80995	95.23	8260	8360	7900	10880	5860	8370	8075.98	3.64	0	-7307	8783	8576	8293	8086	7803	8680	8190	28	2510	500	5180	10	1	5671970	453	23.68	3.15	12	1.43	337.00	2530.00	46400	20240223	-82.80	6950	20240805	14.82	46400	-82.80	20240223	6950	14.82	20240805	46400	-82.80	20240223	6950	14.82	20240805	3.20	N	360350	500	28 억		206701	N	N	0	N	00	N
75	20240910	151100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	-390	5	-4.66	598634570	74045	87.05	8260	8360	7900	10880	5860	8370	8084.74	3.64	0	-5908	8783	8576	8293	8086	7803	8680	8190	28	2510	500	5180	10	1	5671970	453	23.68	3.15	12	1.31	337.00	2530.00	46400	20240223	-82.80	6950	20240805	14.82	46400	-82.80	20240223	6950	14.82	20240805	46400	-82.80	20240223	6950	14.82	20240805	3.20	N	360350	500	28 억		206701	N	N	0	N	00	N
76	20240910	141051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7930	-440	5	-5.26	502277990	61921	72.80	8260	8360	7910	10880	5860	8370	8111.59	3.64	0	-4113	8783	8576	8293	8086	7803	8680	8190	28	2510	500	5180	10	1	5671970	450	23.53	3.13	12	1.09	337.00	2530.00	46400	20240223	-82.91	6950	20240805	14.10	46400	-82.91	20240223	6950	14.10	20240805	46400	-82.91	20240223	6950	14.10	20240805	3.20	N	360350	500	28 억		206701	N	N	0	N	00	N
77	20240910	131051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-260	5	-3.11	337499570	41296	48.55	8260	8360	8050	10880	5860	8370	8172.69	3.64	0	-2289	8783	8576	8293	8086	7803	8680	8190	28	2510	500	5180	10	1	5671970	460	24.07	3.21	12	0.73	337.00	2530.00	46400	20240223	-82.52	6950	20240805	16.69	46400	-82.52	20240223	6950	16.69	20240805	46400	-82.52	20240223	6950	16.69	20240805	3.20	N	360350	500	28 억		206701	N	N	0	N	00	N
78	20240910	121051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	-250	5	-2.99	267904750	32692	38.44	8260	8360	8110	10880	5860	8370	8194.81	3.64	0	-295	8783	8576	8293	8086	7803	8680	8190	28	2510	500	5180	10	1	5671970	461	24.09	3.21	12	0.58	337.00	2530.00	46400	20240223	-82.50	6950	20240805	16.83	46400	-82.50	20240223	6950	16.83	20240805	46400	-82.50	20240223	6950	16.83	20240805	3.20	N	360350	500	28 억		206701	N	N	0	N	00	N
79	20240910	111048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-260	5	-3.11	243568360	29704	34.92	8260	8360	8110	10880	5860	8370	8199.84	3.64	0	867	8783	8576	8293	8086	7803	8680	8190	28	2510	500	5180	10	1	5671970	460	24.07	3.21	12	0.52	337.00	2530.00	46400	20240223	-82.52	6950	20240805	16.69	46400	-82.52	20240223	6950	16.69	20240805	46400	-82.52	20240223	6950	16.69	20240805	3.20	N	360350	500	28 억		206701	N	N	0	N	00	N
80	20240910	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	-210	5	-2.51	147367850	17918	21.07	8260	8360	8110	10880	5860	8370	8224.56	3.64	0	989	8783	8576	8293	8086	7803	8680	8190	28	2510	500	5180	10	1	5671970	463	24.21	3.23	12	0.32	337.00	2530.00	46400	20240223	-82.41	6950	20240805	17.41	46400	-82.41	20240223	6950	17.41	20240805	46400	-82.41	20240223	6950	17.41	20240805	3.20	N	360350	500	28 억		206701	N	N	0	N	00	N
81	20240910	091049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-120	5	-1.43	68034300	8213	9.66	8260	8360	8240	10880	5860	8370	8283.72	3.64	0	569	8783	8576	8293	8086	7803	8680	8190	28	2510	500	5180	10	1	5671970	468	24.48	3.26	12	0.14	337.00	2530.00	46400	20240223	-82.22	6950	20240805	18.71	46400	-82.22	20240223	6950	18.71	20240805	46400	-82.22	20240223	6950	18.71	20240805	3.20	N	360350	500	28 억		206701	N	N	0	N	00	N
82	20240909	161030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	30	2	0.36	691400930	83984	39.77	8110	8500	8010	10840	5840	8340	8229.17	3.49	0	9050	9660	9000	8640	7980	7620	8820	7800	28	2500	500	5170	10	1	5671970	475	24.84	3.31	12	1.48	337.00	2530.00	46400	20240223	-81.96	6950	20240805	20.43	46400	-81.96	20240223	6950	20.43	20240805	46400	-81.96	20240223	6950	20.43	20240805	3.22	N	360350	500	28 억		197704	N	N	0	N	00	N
83	20240909	151041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-40	5	-0.48	652141300	79290	37.54	8110	8500	8010	10840	5840	8340	8224.76	3.49	0	9912	9660	9000	8640	7980	7620	8820	7800	28	2500	500	5170	10	1	5671970	471	24.63	3.28	12	1.40	337.00	2530.00	46400	20240223	-82.11	6950	20240805	19.42	46400	-82.11	20240223	6950	19.42	20240805	46400	-82.11	20240223	6950	19.42	20240805	3.22	N	360350	500	28 억		197704	N	N	0	N	00	N
84	20240909	141042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8440	100	2	1.20	579690160	70562	33.41	8110	8500	8010	10840	5840	8340	8215.33	3.49	0	7503	9660	9000	8640	7980	7620	8820	7800	28	2500	500	5170	10	1	5671970	479	25.04	3.34	12	1.24	337.00	2530.00	46400	20240223	-81.81	6950	20240805	21.44	46400	-81.81	20240223	6950	21.44	20240805	46400	-81.81	20240223	6950	21.44	20240805	3.22	N	360350	500	28 억		197704	N	N	0	N	00	N
85	20240909	131039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	-30	5	-0.36	485767570	59343	28.10	8110	8500	8010	10840	5840	8340	8185.76	3.49	0	6847	9660	9000	8640	7980	7620	8820	7800	28	2500	500	5170	10	1	5671970	471	24.66	3.28	12	1.05	337.00	2530.00	46400	20240223	-82.09	6950	20240805	19.57	46400	-82.09	20240223	6950	19.57	20240805	46400	-82.09	20240223	6950	19.57	20240805	3.22	N	360350	500	28 억		197704	N	N	0	N	00	N
86	20240909	121034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	-120	5	-1.44	460552880	56306	26.66	8110	8500	8010	10840	5840	8340	8179.46	3.49	0	6826	9660	9000	8640	7980	7620	8820	7800	28	2500	500	5170	10	1	5671970	466	24.39	3.25	12	0.99	337.00	2530.00	46400	20240223	-82.28	6950	20240805	18.27	46400	-82.28	20240223	6950	18.27	20240805	46400	-82.28	20240223	6950	18.27	20240805	3.22	N	360350	500	28 억		197704	N	N	0	N	00	N
87	20240909	111035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-40	5	-0.48	408088570	49919	23.64	8110	8500	8010	10840	5840	8340	8175.01	3.49	0	6795	9660	9000	8640	7980	7620	8820	7800	28	2500	500	5170	10	1	5671970	471	24.63	3.28	12	0.88	337.00	2530.00	46400	20240223	-82.11	6950	20240805	19.42	46400	-82.11	20240223	6950	19.42	20240805	46400	-82.11	20240223	6950	19.42	20240805	3.22	N	360350	500	28 억		197704	N	N	0	N	00	N
88	20240909	101037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-230	5	-2.76	228558450	28259	13.38	8110	8220	8010	10840	5840	8340	8087.98	3.49	0	3525	9660	9000	8640	7980	7620	8820	7800	28	2500	500	5170	10	1	5671970	460	24.07	3.21	12	0.50	337.00	2530.00	46400	20240223	-82.52	6950	20240805	16.69	46400	-82.52	20240223	6950	16.69	20240805	46400	-82.52	20240223	6950	16.69	20240805	3.22	N	360350	500	28 억		197704	N	N	0	N	00	N
89	20240909	091031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	-210	5	-2.52	119107480	14707	6.96	8110	8220	8010	10840	5840	8340	8098.68	3.49	0	4039	9660	9000	8640	7980	7620	8820	7800	28	2500	500	5170	10	1	5671970	461	24.12	3.21	12	0.26	337.00	2530.00	46400	20240223	-82.48	6950	20240805	16.98	46400	-82.48	20240223	6950	16.98	20240805	46400	-82.48	20240223	6950	16.98	20240805	3.22	N	360350	500	28 억		197704	N	N	0	N	00	N
90	20240906	161017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8340	-660	5	-7.33	1788437410	206412	41.31	9200	9300	8280	11700	6300	9000	8666.46	3.63	0	-8116	10280	9640	9140	8500	8000	9390	8250	28	2700	500	5580	10	1	5671970	473	24.75	3.30	12	3.64	337.00	2530.00	46400	20240223	-82.03	6950	20240805	20.00	46400	-82.03	20240223	6950	20.00	20240805	46400	-82.03	20240223	6950	20.00	20240805	2.32	N	360350	500	28 억		205799	N	N	0	N	00	N
91	20240906	151034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	-710	5	-7.89	1658838150	190867	38.20	9200	9300	8290	11700	6300	9000	8691.04	3.63	0	-8829	10280	9640	9140	8500	8000	9390	8250	28	2700	500	5580	10	1	5671970	470	24.60	3.28	12	3.37	337.00	2530.00	46400	20240223	-82.13	6950	20240805	19.28	46400	-82.13	20240223	6950	19.28	20240805	46400	-82.13	20240223	6950	19.28	20240805	2.32	N	360350	500	28 억		205799	Y	N	0	N	00	N
92	20240906	141043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	-480	5	-5.33	1387147300	158735	31.77	9200	9300	8490	11700	6300	9000	8738.73	3.63	0	-7551	10280	9640	9140	8500	8000	9390	8250	28	2700	500	5580	10	1	5671970	483	25.28	3.37	12	2.80	337.00	2530.00	46400	20240223	-81.64	6950	20240805	22.59	46400	-81.64	20240223	6950	22.59	20240805	46400	-81.64	20240223	6950	22.59	20240805	2.32	N	360350	500	28 억		205799	N	N	0	N	00	N
93	20240906	131035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	-460	5	-5.11	1355142510	154986	31.02	9200	9300	8490	11700	6300	9000	8743.61	3.63	0	-7404	10280	9640	9140	8500	8000	9390	8250	28	2700	500	5580	10	1	5671970	484	25.34	3.38	12	2.73	337.00	2530.00	46400	20240223	-81.59	6950	20240805	22.88	46400	-81.59	20240223	6950	22.88	20240805	46400	-81.59	20240223	6950	22.88	20240805	2.32	N	360350	500	28 억		205799	N	N	0	N	00	N
94	20240906	121035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-500	5	-5.56	1299930440	148523	29.72	9200	9300	8490	11700	6300	9000	8752.35	3.63	0	-6412	10280	9640	9140	8500	8000	9390	8250	28	2700	500	5580	10	1	5671970	482	25.22	3.36	12	2.62	337.00	2530.00	46400	20240223	-81.68	6950	20240805	22.30	46400	-81.68	20240223	6950	22.30	20240805	46400	-81.68	20240223	6950	22.30	20240805	2.32	N	360350	500	28 억		205799	N	N	0	N	00	N
95	20240906	111036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8680	-320	5	-3.56	977726630	110913	22.20	9200	9300	8560	11700	6300	9000	8815.22	3.63	0	-5354	10280	9640	9140	8500	8000	9390	8250	28	2700	500	5580	10	1	5671970	492	25.76	3.43	12	1.96	337.00	2530.00	46400	20240223	-81.29	6950	20240805	24.89	46400	-81.29	20240223	6950	24.89	20240805	46400	-81.29	20240223	6950	24.89	20240805	2.32	N	360350	500	28 억		205799	N	N	0	N	00	N
96	20240906	101031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	-420	5	-4.67	867275100	98173	19.65	9200	9300	8560	11700	6300	9000	8834.12	3.63	0	-5824	10280	9640	9140	8500	8000	9390	8250	28	2700	500	5580	10	1	5671970	487	25.46	3.39	12	1.73	337.00	2530.00	46400	20240223	-81.51	6950	20240805	23.45	46400	-81.51	20240223	6950	23.45	20240805	46400	-81.51	20240223	6950	23.45	20240805	2.32	N	360350	500	28 억		205799	N	N	0	N	00	N
97	20240906	091034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	-220	5	-2.44	355691010	39319	7.87	9200	9300	8770	11700	6300	9000	9046.31	3.63	0	1787	10280	9640	9140	8500	8000	9390	8250	28	2700	500	5580	10	1	5671970	498	26.05	3.47	12	0.69	337.00	2530.00	46400	20240223	-81.08	6950	20240805	26.33	46400	-81.08	20240223	6950	26.33	20240805	46400	-81.08	20240223	6950	26.33	20240805	2.32	N	360350	500	28 억		205799	N	N	0	N	00	N
98	20240905	161016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-320	5	-3.43	4418170850	476555	21.53	9580	9780	8640	12110	6530	9320	9273.15	3.90	0	-15480	12060	10690	9820	8450	7580	10255	8015	28	2790	500	5770	10	1	5671970	510	26.71	3.56	12	8.40	337.00	2530.00	46400	20240223	-80.60	6950	20240805	29.50	46400	-80.60	20240223	6950	29.50	20240805	46400	-80.60	20240223	6950	29.50	20240805	2.04	N	360350	500	28 억		221328	N	N	0	N	00	N
99	20240905	151034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8890	-430	5	-4.61	4266666340	459716	20.77	9580	9780	8640	12110	6530	9320	9281.09	3.90	0	-14076	12060	10690	9820	8450	7580	10255	8015	28	2790	500	5770	10	1	5671970	504	26.38	3.51	12	8.11	337.00	2530.00	46400	20240223	-80.84	6950	20240805	27.91	46400	-80.84	20240223	6950	27.91	20240805	46400	-80.84	20240223	6950	27.91	20240805	2.04	N	360350	500	28 억		221328	N	N	0	N	00	N
100	20240905	141028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	-630	5	-6.76	4037633560	433564	19.59	9580	9780	8680	12110	6530	9320	9312.66	3.90	0	-15212	12060	10690	9820	8450	7580	10255	8015	28	2790	500	5770	10	1	5671970	493	25.79	3.43	12	7.64	337.00	2530.00	46400	20240223	-81.27	6950	20240805	25.04	46400	-81.27	20240223	6950	25.04	20240805	46400	-81.27	20240223	6950	25.04	20240805	2.04	N	360350	500	28 억		221328	N	N	0	N	00	N
101	20240905	131028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	-520	5	-5.58	3759123750	401806	18.15	9580	9780	8740	12110	6530	9320	9355.57	3.90	0	-10117	12060	10690	9820	8450	7580	10255	8015	28	2790	500	5770	10	1	5671970	499	26.11	3.48	12	7.08	337.00	2530.00	46400	20240223	-81.03	6950	20240805	26.62	46400	-81.03	20240223	6950	26.62	20240805	46400	-81.03	20240223	6950	26.62	20240805	2.04	N	360350	500	28 억		221328	N	N	0	N	00	N
102	20240905	121029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-290	5	-3.11	3409540360	362466	16.38	9580	9780	8970	12110	6530	9320	9406.51	3.90	0	-5922	12060	10690	9820	8450	7580	10255	8015	28	2790	500	5770	10	1	5671970	512	26.80	3.57	12	6.39	337.00	2530.00	46400	20240223	-80.54	6950	20240805	29.93	46400	-80.54	20240223	6950	29.93	20240805	46400	-80.54	20240223	6950	29.93	20240805	2.04	N	360350	500	28 억		221328	N	N	0	N	00	N
103	20240905	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	-200	5	-2.15	3130753130	331625	14.98	9580	9780	9030	12110	6530	9320	9440.64	3.90	0	-3682	12060	10690	9820	8450	7580	10255	8015	28	2790	500	5770	10	1	5671970	517	27.06	3.60	12	5.85	337.00	2530.00	46400	20240223	-80.34	6950	20240805	31.22	46400	-80.34	20240223	6950	31.22	20240805	46400	-80.34	20240223	6950	31.22	20240805	2.04	N	360350	500	28 억		221328	N	N	0	N	00	N
104	20240905	101025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9500	180	2	1.93	2005121870	209908	9.48	9580	9780	9270	12110	6530	9320	9552.38	3.90	0	7296	12060	10690	9820	8450	7580	10255	8015	28	2790	500	5770	10	1	5671970	539	28.19	3.75	12	3.70	337.00	2530.00	46400	20240223	-79.53	6950	20240805	36.69	46400	-79.53	20240223	6950	36.69	20240805	46400	-79.53	20240223	6950	36.69	20240805	2.04	N	360350	500	28 억		221328	N	N	0	N	00	N
105	20240905	091032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	300	2	3.22	772150030	80104	3.62	9580	9780	9550	12110	6530	9320	9639.34	3.90	0	19535	12060	10690	9820	8450	7580	10255	8015	28	2790	500	5770	10	1	5671970	546	28.55	3.80	12	1.41	337.00	2530.00	46400	20240223	-79.27	6950	20240805	38.42	46400	-79.27	20240223	6950	38.42	20240805	46400	-79.27	20240223	6950	38.42	20240805	2.04	N	360350	500	28 억		221328	N	N	0	N	00	N
106	20240904	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	-300	5	-3.12	22225184460	2151859	259.87	10020	11190	8950	12500	6740	9620	10330.16	5.42	0	-93421	11213	10416	9593	8796	7973	10815	9195	28	2880	500	5960	10	1	5671970	529	27.66	3.68	12	37.94	337.00	2530.00	46400	20240223	-79.91	6950	20240805	34.10	46400	-79.91	20240223	6950	34.10	20240805	46400	-79.91	20240223	6950	34.10	20240805	1.92	N	360350	500	28 억		307486	N	N	0	N	00	N
107	20240904	151016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-450	5	-4.68	21881799410	2114918	255.41	10020	11190	8950	12500	6740	9620	10346.43	5.42	0	-93314	11213	10416	9593	8796	7973	10815	9195	28	2880	500	5960	10	1	5671970	520	27.21	3.62	12	37.29	337.00	2530.00	46400	20240223	-80.24	6950	20240805	31.94	46400	-80.24	20240223	6950	31.94	20240805	46400	-80.24	20240223	6950	31.94	20240805	1.92	N	360350	500	28 억		307486	N	N	0	N	00	N
108	20240904	141019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	-630	5	-6.55	21477767030	2070621	250.06	10020	11190	8960	12500	6740	9620	10372.64	5.42	0	-94969	11213	10416	9593	8796	7973	10815	9195	28	2880	500	5960	10	1	5671970	510	26.68	3.55	12	36.51	337.00	2530.00	46400	20240223	-80.62	6950	20240805	29.35	46400	-80.62	20240223	6950	29.35	20240805	46400	-80.62	20240223	6950	29.35	20240805	1.92	N	360350	500	28 억		307486	N	N	0	N	00	N
109	20240904	131014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	-300	5	-3.12	20817290340	1998919	241.40	10020	11190	9230	12500	6740	9620	10414.30	5.42	0	-91345	11213	10416	9593	8796	7973	10815	9195	28	2880	500	5960	10	1	5671970	529	27.66	3.68	12	35.24	337.00	2530.00	46400	20240223	-79.91	6950	20240805	34.10	46400	-79.91	20240223	6950	34.10	20240805	46400	-79.91	20240223	6950	34.10	20240805	1.92	N	360350	500	28 억		307486	N	N	0	N	00	N
110	20240904	121014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	-20	5	-0.21	20009875920	1913249	231.05	10020	11190	9520	12500	6740	9620	10458.61	5.42	0	-90760	11213	10416	9593	8796	7973	10815	9195	28	2880	500	5960	10	1	5671970	545	28.49	3.79	12	33.73	337.00	2530.00	46400	20240223	-79.31	6950	20240805	38.13	46400	-79.31	20240223	6950	38.13	20240805	46400	-79.31	20240223	6950	38.13	20240805	1.92	N	360350	500	28 억		307486	N	N	0	N	00	N
111	20240904	111010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	170	2	1.77	19212832130	1830715	221.08	10020	11190	9650	12500	6740	9620	10494.74	5.42	0	-86866	11213	10416	9593	8796	7973	10815	9195	28	2880	500	5960	10	1	5671970	555	29.05	3.87	12	32.28	337.00	2530.00	46400	20240223	-78.90	6950	20240805	40.86	46400	-78.90	20240223	6950	40.86	20240805	46400	-78.90	20240223	6950	40.86	20240805	1.92	N	360350	500	28 억		307486	N	N	0	N	00	N
112	20240904	101011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	340	2	3.53	17514956220	1657873	200.21	10020	11190	9730	12500	6740	9620	10564.75	5.42	0	-81882	11213	10416	9593	8796	7973	10815	9195	28	2880	500	5960	10	1	5671970	565	29.55	3.94	12	29.23	337.00	2530.00	46400	20240223	-78.53	6950	20240805	43.31	46400	-78.53	20240223	6950	43.31	20240805	46400	-78.53	20240223	6950	43.31	20240805	1.92	N	360350	500	28 억		307486	N	N	0	N	00	N
113	20240904	091018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10850	1230	2	12.79	6616813140	624290	75.39	10020	10990	9730	12500	6740	9620	10599.03	5.42	0	-30491	11213	10416	9593	8796	7973	10815	9195	28	2880	500	5960	10	1	5671970	615	32.20	4.29	12	11.01	337.00	2530.00	46400	20240223	-76.62	6950	20240805	56.12	46400	-76.62	20240223	6950	56.12	20240805	46400	-76.62	20240223	6950	56.12	20240805	1.92	N	360350	500	28 억		307486	N	N	0	N	00	N
114	20240903	160958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	780	2	8.82	7531076300	773842	1511.88	8850	10390	8770	11490	6190	8840	9732.14	5.35	0	11132	9206	9022	8786	8602	8366	8905	8485	28	2650	500	5480	10	1	5671970	546	28.55	3.80	12	13.64	337.00	2530.00	46400	20240223	-79.27	6950	20240805	38.42	46400	-79.27	20240223	6950	38.42	20240805	46400	-79.27	20240223	6950	38.42	20240805	1.97	N	360350	500	28 억		303215	N	N	0	N	00	N
115	20240903	151007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9640	800	2	9.05	7371923400	757295	1479.55	8850	10390	8770	11490	6190	8840	9734.55	5.35	0	12427	9206	9022	8786	8602	8366	8905	8485	28	2650	500	5480	10	1	5671970	547	28.61	3.81	12	13.35	337.00	2530.00	46400	20240223	-79.22	6950	20240805	38.71	46400	-79.22	20240223	6950	38.71	20240805	46400	-79.22	20240223	6950	38.71	20240805	1.97	N	360350	500	28 억		303215	N	N	0	N	00	N
116	20240903	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	950	2	10.75	3969288310	415429	811.64	8850	9950	8770	11490	6190	8840	9554.67	5.35	0	13854	9206	9022	8786	8602	8366	8905	8485	28	2650	500	5480	10	1	5671970	555	29.05	3.87	12	7.32	337.00	2530.00	46400	20240223	-78.90	6950	20240805	40.86	46400	-78.90	20240223	6950	40.86	20240805	46400	-78.90	20240223	6950	40.86	20240805	1.97	N	360350	500	28 억		303215	N	N	0	N	00	N
117	20240903	131008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9330	490	2	5.54	2705504170	285694	558.17	8850	9870	8770	11490	6190	8840	9469.94	5.35	0	18920	9206	9022	8786	8602	8366	8905	8485	28	2650	500	5480	10	1	5671970	529	27.69	3.69	12	5.04	337.00	2530.00	46400	20240223	-79.89	6950	20240805	34.24	46400	-79.89	20240223	6950	34.24	20240805	46400	-79.89	20240223	6950	34.24	20240805	1.97	N	360350	500	28 억		303215	N	N	0	N	00	N
118	20240903	120956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	510	2	5.77	2604303230	274786	536.86	8850	9870	8770	11490	6190	8840	9477.57	5.35	0	19753	9206	9022	8786	8602	8366	8905	8485	28	2650	500	5480	10	1	5671970	530	27.74	3.70	12	4.84	337.00	2530.00	46400	20240223	-79.85	6950	20240805	34.53	46400	-79.85	20240223	6950	34.53	20240805	46400	-79.85	20240223	6950	34.53	20240805	1.97	N	360350	500	28 억		303215	N	N	0	N	00	N
119	20240903	110955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9480	640	2	7.24	2340024970	246588	481.77	8850	9870	8770	11490	6190	8840	9489.61	5.35	0	22219	9206	9022	8786	8602	8366	8905	8485	28	2650	500	5480	10	1	5671970	538	28.13	3.75	12	4.35	337.00	2530.00	46400	20240223	-79.57	6950	20240805	36.40	46400	-79.57	20240223	6950	36.40	20240805	46400	-79.57	20240223	6950	36.40	20240805	1.97	N	360350	500	28 억		303215	N	N	0	N	00	N
120	20240903	100954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9480	640	2	7.24	808219520	87797	171.53	8850	9490	8770	11490	6190	8840	9205.55	5.35	0	10500	9206	9022	8786	8602	8366	8905	8485	28	2650	500	5480	10	1	5671970	538	28.13	3.75	12	1.55	337.00	2530.00	46400	20240223	-79.57	6950	20240805	36.40	46400	-79.57	20240223	6950	36.40	20240805	46400	-79.57	20240223	6950	36.40	20240805	1.97	N	360350	500	28 억		303215	N	N	0	N	00	N
121	20240903	090958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8870	30	2	0.34	25260040	2850	5.57	8850	8880	8820	11490	6190	8840	8863.17	5.35	0	1041	9206	9022	8786	8602	8366	8905	8485	28	2650	500	5480	10	1	5671970	503	26.32	3.51	12	0.05	337.00	2530.00	46400	20240223	-80.88	6950	20240805	27.63	46400	-80.88	20240223	6950	27.63	20240805	46400	-80.88	20240223	6950	27.63	20240805	1.97	N	360350	500	28 억		303215	N	N	0	N	00	N
122	20240902	160947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	-90	5	-1.01	444168640	50988	43.51	8920	8970	8550	11600	6260	8930	8710.27	5.58	0	-12779	9430	9180	8800	8550	8170	9305	8675	28	2670	500	5530	10	1	5671970	501	26.23	3.49	12	0.90	337.00	2530.00	46400	20240223	-80.95	6950	20240805	27.19	46400	-80.95	20240223	6950	27.19	20240805	46400	-80.95	20240223	6950	27.19	20240805	1.87	N	360350	500	28 억		316393	N	N	0	N	00	N
123	20240902	151003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8820	-110	5	-1.23	428552400	49224	42.01	8920	8970	8550	11600	6260	8930	8705.14	5.58	0	-12301	9430	9180	8800	8550	8170	9305	8675	28	2670	500	5530	10	1	5671970	500	26.17	3.49	12	0.87	337.00	2530.00	46400	20240223	-80.99	6950	20240805	26.91	46400	-80.99	20240223	6950	26.91	20240805	46400	-80.99	20240223	6950	26.91	20240805	1.87	N	360350	500	28 억		316393	N	N	0	N	00	N
124	20240902	140959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	-240	5	-2.69	322984990	37274	31.81	8920	8970	8550	11600	6260	8930	8663.55	5.58	0	-14628	9430	9180	8800	8550	8170	9305	8675	28	2670	500	5530	10	1	5671970	493	25.79	3.43	12	0.66	337.00	2530.00	46400	20240223	-81.27	6950	20240805	25.04	46400	-81.27	20240223	6950	25.04	20240805	46400	-81.27	20240223	6950	25.04	20240805	1.87	N	360350	500	28 억		316393	N	N	0	N	00	N
125	20240902	130956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	-320	5	-3.58	260508290	30122	25.70	8920	8970	8550	11600	6260	8930	8646.32	5.58	0	-12321	9430	9180	8800	8550	8170	9305	8675	28	2670	500	5530	10	1	5671970	488	25.55	3.40	12	0.53	337.00	2530.00	46400	20240223	-81.44	6950	20240805	23.88	46400	-81.44	20240223	6950	23.88	20240805	46400	-81.44	20240223	6950	23.88	20240805	1.87	N	360350	500	28 억		316393	N	N	0	N	00	N
126	20240902	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	-330	5	-3.70	234996660	27162	23.18	8920	8970	8550	11600	6260	8930	8649.35	5.58	0	-11307	9430	9180	8800	8550	8170	9305	8675	28	2670	500	5530	10	1	5671970	488	25.52	3.40	12	0.48	337.00	2530.00	46400	20240223	-81.47	6950	20240805	23.74	46400	-81.47	20240223	6950	23.74	20240805	46400	-81.47	20240223	6950	23.74	20240805	1.87	N	360350	500	28 억		316393	N	N	0	N	00	N
127	20240902	110949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	-360	5	-4.03	214433280	24766	21.13	8920	8970	8550	11600	6260	8930	8655.88	5.58	0	-10269	9430	9180	8800	8550	8170	9305	8675	28	2670	500	5530	10	1	5671970	486	25.43	3.39	12	0.44	337.00	2530.00	46400	20240223	-81.53	6950	20240805	23.31	46400	-81.53	20240223	6950	23.31	20240805	46400	-81.53	20240223	6950	23.31	20240805	1.87	N	360350	500	28 억		316393	N	N	0	N	00	N
128	20240902	100948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	-290	5	-3.25	141886910	16358	13.96	8920	8970	8550	11600	6260	8930	8670.28	5.58	0	-7426	9430	9180	8800	8550	8170	9305	8675	28	2670	500	5530	10	1	5671970	490	25.64	3.42	12	0.29	337.00	2530.00	46400	20240223	-81.38	6950	20240805	24.32	46400	-81.38	20240223	6950	24.32	20240805	46400	-81.38	20240223	6950	24.32	20240805	1.87	N	360350	500	28 억		316393	N	N	0	N	00	N
129	20240902	090943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	-220	5	-2.46	24683830	2807	2.40	8920	8920	8690	11600	6260	8930	8781.79	5.58	0	-1464	9430	9180	8800	8550	8170	9305	8675	28	2670	500	5530	10	1	5671970	494	25.85	3.44	12	0.05	337.00	2530.00	46400	20240223	-81.23	6950	20240805	25.32	46400	-81.23	20240223	6950	25.32	20240805	46400	-81.23	20240223	6950	25.32	20240805	1.87	N	360350	500	28 억		316393	N	N	0	N	00	N