KissMeData/462510/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	161344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12020	-670	5	-5.28	2574783540	211250	133.79	12550	12650	12020	16490	8890	12690	12188.72	0.24	0	7009	13130	12910	12780	12560	12430	12845	12495	43	3800	500	8880	10	1	8650735	1040	-9.79	10.28	12	2.44	-1228.00	1169.00	56000	20240617	-78.54	9600	20240805	25.21	56000	-78.54	20240617	9600	25.21	20240805	56000	-78.54	20240617	9600	25.21	20240805	4.07	N	462510	500	43 억		20927	N	N	0	N	00	N
3	20240930	151404	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12050	-640	5	-5.04	2373980160	194556	123.22	12550	12650	12030	16490	8890	12690	12201.88	0.24	0	6370	13130	12910	12780	12560	12430	12845	12495	43	3800	500	8880	10	1	8650735	1042	-9.81	10.31	12	2.25	-1228.00	1169.00	56000	20240617	-78.48	9600	20240805	25.52	56000	-78.48	20240617	9600	25.52	20240805	56000	-78.48	20240617	9600	25.52	20240805	4.07	N	462510	500	43 억		20927	N	N	0	N	00	N
4	20240930	141403	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12130	-560	5	-4.41	2055807190	168199	106.52	12550	12650	12040	16490	8890	12690	12222.30	0.24	0	7238	13130	12910	12780	12560	12430	12845	12495	43	3800	500	8880	10	1	8650735	1049	-9.88	10.38	12	1.94	-1228.00	1169.00	56000	20240617	-78.34	9600	20240805	26.35	56000	-78.34	20240617	9600	26.35	20240805	56000	-78.34	20240617	9600	26.35	20240805	4.07	N	462510	500	43 억		20927	N	N	0	N	00	N
5	20240930	131355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12190	-500	5	-3.94	1893656220	154826	98.05	12550	12650	12040	16490	8890	12690	12230.68	0.24	0	9740	13130	12910	12780	12560	12430	12845	12495	43	3800	500	8880	10	1	8650735	1055	-9.93	10.43	12	1.79	-1228.00	1169.00	56000	20240617	-78.23	9600	20240805	26.98	56000	-78.23	20240617	9600	26.98	20240805	56000	-78.23	20240617	9600	26.98	20240805	4.07	N	462510	500	43 억		20927	N	N	0	N	00	N
6	20240930	121353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12100	-590	5	-4.65	1814374520	148301	93.92	12550	12650	12040	16490	8890	12690	12234.21	0.24	0	8636	13130	12910	12780	12560	12430	12845	12495	43	3800	500	8880	10	1	8650735	1047	-9.85	10.35	12	1.71	-1228.00	1169.00	56000	20240617	-78.39	9600	20240805	26.04	56000	-78.39	20240617	9600	26.04	20240805	56000	-78.39	20240617	9600	26.04	20240805	4.07	N	462510	500	43 억		20927	N	N	0	N	00	N
7	20240930	111349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12060	-630	5	-4.96	1618532740	132065	83.64	12550	12650	12060	16490	8890	12690	12255.37	0.24	0	5210	13130	12910	12780	12560	12430	12845	12495	43	3800	500	8880	10	1	8650735	1043	-9.82	10.32	12	1.53	-1228.00	1169.00	56000	20240617	-78.46	9600	20240805	25.62	56000	-78.46	20240617	9600	25.62	20240805	56000	-78.46	20240617	9600	25.62	20240805	4.07	N	462510	500	43 억		20927	N	N	0	N	00	N
8	20240930	101350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12190	-500	5	-3.94	1174707410	95478	60.47	12550	12650	12130	16490	8890	12690	12303.18	0.24	0	3590	13130	12910	12780	12560	12430	12845	12495	43	3800	500	8880	10	1	8650735	1055	-9.93	10.43	12	1.10	-1228.00	1169.00	56000	20240617	-78.23	9600	20240805	26.98	56000	-78.23	20240617	9600	26.98	20240805	56000	-78.23	20240617	9600	26.98	20240805	4.07	N	462510	500	43 억		20927	N	N	0	N	00	N
9	20240930	091248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12370	-320	5	-2.52	435401330	34989	22.16	12550	12650	12310	16490	8890	12690	12443.51	0.24	0	5439	13130	12910	12780	12560	12430	12845	12495	43	3800	500	8880	10	1	8650735	1070	-10.07	10.58	12	0.40	-1228.00	1169.00	56000	20240617	-77.91	9600	20240805	28.85	56000	-77.91	20240617	9600	28.85	20240805	56000	-77.91	20240617	9600	28.85	20240805	4.07	N	462510	500	43 억		20927	N	N	0	N	00	N
10	20240927	161351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12690	-350	5	-2.68	1959574140	152810	112.36	13000	13000	12650	16950	9130	13040	12823.94	0.41	0	-15074	13333	13186	12903	12756	12473	13260	12830	43	3910	500	9120	10	1	8650735	1098	-10.33	10.86	12	1.77	-1228.00	1169.00	56000	20240617	-77.34	9600	20240805	32.19	56000	-77.34	20240617	9600	32.19	20240805	56000	-77.34	20240617	9600	32.19	20240805	4.32	N	462510	500	43 억		35573	N	N	0	N	00	N
11	20240927	151401	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12680	-360	5	-2.76	1879231040	146472	107.70	13000	13000	12660	16950	9130	13040	12829.97	0.41	0	-16221	13333	13186	12903	12756	12473	13260	12830	43	3910	500	9120	10	1	8650735	1097	-10.33	10.85	12	1.69	-1228.00	1169.00	56000	20240617	-77.36	9600	20240805	32.08	56000	-77.36	20240617	9600	32.08	20240805	56000	-77.36	20240617	9600	32.08	20240805	4.32	N	462510	500	43 억		35573	N	N	0	N	00	N
12	20240927	141412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12830	-210	5	-1.61	1414492200	109990	80.87	13000	13000	12750	16950	9130	13040	12860.19	0.41	0	-10988	13333	13186	12903	12756	12473	13260	12830	43	3910	500	9120	10	1	8650735	1110	-10.45	10.98	12	1.27	-1228.00	1169.00	56000	20240617	-77.09	9600	20240805	33.65	56000	-77.09	20240617	9600	33.65	20240805	56000	-77.09	20240617	9600	33.65	20240805	4.32	N	462510	500	43 억		35573	N	N	0	N	00	N
13	20240927	131354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12860	-180	5	-1.38	1249793240	97152	71.43	13000	13000	12750	16950	9130	13040	12864.31	0.41	0	-10553	13333	13186	12903	12756	12473	13260	12830	43	3910	500	9120	10	1	8650735	1112	-10.47	11.00	12	1.12	-1228.00	1169.00	56000	20240617	-77.04	9600	20240805	33.96	56000	-77.04	20240617	9600	33.96	20240805	56000	-77.04	20240617	9600	33.96	20240805	4.32	N	462510	500	43 억		35573	N	N	0	N	00	N
14	20240927	121351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12920	-120	5	-0.92	1134661630	88249	64.89	13000	13000	12750	16950	9130	13040	12857.50	0.41	0	-10554	13333	13186	12903	12756	12473	13260	12830	43	3910	500	9120	10	1	8650735	1118	-10.52	11.05	12	1.02	-1228.00	1169.00	56000	20240617	-76.93	9600	20240805	34.58	56000	-76.93	20240617	9600	34.58	20240805	56000	-76.93	20240617	9600	34.58	20240805	4.32	N	462510	500	43 억		35573	N	N	0	N	00	N
15	20240927	111352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12890	-150	5	-1.15	916970450	71319	52.44	13000	13000	12750	16950	9130	13040	12857.31	0.41	0	-15678	13333	13186	12903	12756	12473	13260	12830	43	3910	500	9120	10	1	8650735	1115	-10.50	11.03	12	0.82	-1228.00	1169.00	56000	20240617	-76.98	9600	20240805	34.27	56000	-76.98	20240617	9600	34.27	20240805	56000	-76.98	20240617	9600	34.27	20240805	4.32	N	462510	500	43 억		35573	N	N	0	N	00	N
16	20240927	101354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12900	-140	5	-1.07	752432210	58586	43.08	13000	13000	12750	16950	9130	13040	12843.21	0.41	0	-14892	13333	13186	12903	12756	12473	13260	12830	43	3910	500	9120	10	1	8650735	1116	-10.50	11.04	12	0.68	-1228.00	1169.00	56000	20240617	-76.96	9600	20240805	34.38	56000	-76.96	20240617	9600	34.38	20240805	56000	-76.96	20240617	9600	34.38	20240805	4.32	N	462510	500	43 억		35573	N	N	0	N	00	N
17	20240927	091400	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12800	-240	5	-1.84	375862560	29258	21.51	13000	13000	12750	16950	9130	13040	12846.49	0.41	0	-9655	13333	13186	12903	12756	12473	13260	12830	43	3910	500	9120	10	1	8650735	1107	-10.42	10.95	12	0.34	-1228.00	1169.00	56000	20240617	-77.14	9600	20240805	33.33	56000	-77.14	20240617	9600	33.33	20240805	56000	-77.14	20240617	9600	33.33	20240805	4.32	N	462510	500	43 억		35573	N	N	0	N	00	N
18	20240926	161333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13040	340	2	2.68	1710692240	132476	44.66	12630	13050	12620	16510	8890	12700	12913.74	0.19	0	19628	13633	13166	12933	12466	12233	13050	12350	43	3810	500	8890	10	1	8650735	1128	-10.62	11.15	12	1.53	-1228.00	1169.00	56000	20240617	-76.71	9600	20240805	35.83	56000	-76.71	20240617	9600	35.83	20240805	56000	-76.71	20240617	9600	35.83	20240805	3.94	N	462510	500	43 억		16158	N	N	6	N	00	N
19	20240926	151342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13020	320	2	2.52	1608772310	124655	42.03	12630	13050	12620	16510	8890	12700	12906.67	0.19	0	18270	13633	13166	12933	12466	12233	13050	12350	43	3810	500	8890	10	1	8650735	1126	-10.60	11.14	12	1.44	-1228.00	1169.00	56000	20240617	-76.75	9600	20240805	35.62	56000	-76.75	20240617	9600	35.62	20240805	56000	-76.75	20240617	9600	35.62	20240805	3.94	N	462510	500	43 억		16158	N	N	6	N	00	N
20	20240926	141350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13000	300	2	2.36	1359953100	105494	35.57	12630	13050	12620	16510	8890	12700	12892.25	0.19	0	12977	13633	13166	12933	12466	12233	13050	12350	43	3810	500	8890	10	1	8650735	1125	-10.59	11.12	12	1.22	-1228.00	1169.00	56000	20240617	-76.79	9600	20240805	35.42	56000	-76.79	20240617	9600	35.42	20240805	56000	-76.79	20240617	9600	35.42	20240805	3.94	N	462510	500	43 억		16158	N	N	6	N	00	N
21	20240926	131321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12890	190	2	1.50	1098285530	85276	28.75	12630	13050	12620	16510	8890	12700	12880.30	0.19	0	6533	13633	13166	12933	12466	12233	13050	12350	43	3810	500	8890	10	1	8650735	1115	-10.50	11.03	12	0.99	-1228.00	1169.00	56000	20240617	-76.98	9600	20240805	34.27	56000	-76.98	20240617	9600	34.27	20240805	56000	-76.98	20240617	9600	34.27	20240805	3.94	N	462510	500	43 억		16158	N	N	6	N	00	N
22	20240926	121348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12920	220	2	1.73	917211260	71255	24.02	12630	13050	12620	16510	8890	12700	12873.52	0.19	0	7366	13633	13166	12933	12466	12233	13050	12350	43	3810	500	8890	10	1	8650735	1118	-10.52	11.05	12	0.82	-1228.00	1169.00	56000	20240617	-76.93	9600	20240805	34.58	56000	-76.93	20240617	9600	34.58	20240805	56000	-76.93	20240617	9600	34.58	20240805	3.94	N	462510	500	43 억		16158	N	N	6	N	00	N
23	20240926	111347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12840	140	2	1.10	795485940	61803	20.84	12630	13050	12620	16510	8890	12700	12872.79	0.19	0	3975	13633	13166	12933	12466	12233	13050	12350	43	3810	500	8890	10	1	8650735	1111	-10.46	10.98	12	0.71	-1228.00	1169.00	56000	20240617	-77.07	9600	20240805	33.75	56000	-77.07	20240617	9600	33.75	20240805	56000	-77.07	20240617	9600	33.75	20240805	3.94	N	462510	500	43 억		16158	N	N	6	N	00	N
24	20240926	101350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12880	180	2	1.42	624375910	48531	16.36	12630	13050	12620	16510	8890	12700	12867.33	0.19	0	2273	13633	13166	12933	12466	12233	13050	12350	43	3810	500	8890	10	1	8650735	1114	-10.49	11.02	12	0.56	-1228.00	1169.00	56000	20240617	-77.00	9600	20240805	34.17	56000	-77.00	20240617	9600	34.17	20240805	56000	-77.00	20240617	9600	34.17	20240805	3.94	N	462510	500	43 억		16158	N	N	6	N	00	N
25	20240926	091346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12960	260	2	2.05	310828320	24096	8.12	12630	13050	12620	16510	8890	12700	12904.05	0.19	0	4517	13633	13166	12933	12466	12233	13050	12350	43	3810	500	8890	10	1	8650735	1121	-10.55	11.09	12	0.28	-1228.00	1169.00	56000	20240617	-76.86	9600	20240805	35.00	56000	-76.86	20240617	9600	35.00	20240805	56000	-76.86	20240617	9600	35.00	20240805	3.94	N	462510	500	43 억		16158	N	N	6	N	00	N
26	20240925	161329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12700	-480	5	-3.64	3724362450	285928	46.85	13180	13400	12700	17130	9230	13180	13025.95	0.07	0	10047	14420	13800	13470	12850	12520	13635	12685	43	3950	500	9220	10	1	8650735	1099	-10.34	10.86	12	3.31	-1228.00	1169.00	56000	20240617	-77.32	9600	20240805	32.29	56000	-77.32	20240617	9600	32.29	20240805	56000	-77.32	20240617	9600	32.29	20240805	3.96	N	462510	500	43 억		6059	N	N	6	N	00	N
27	20240925	151342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12820	-360	5	-2.73	3462816280	265417	43.49	13180	13400	12780	17130	9230	13180	13046.54	0.07	0	5939	14420	13800	13470	12850	12520	13635	12685	43	3950	500	9220	10	1	8650735	1109	-10.44	10.97	12	3.07	-1228.00	1169.00	56000	20240617	-77.11	9600	20240805	33.54	56000	-77.11	20240617	9600	33.54	20240805	56000	-77.11	20240617	9600	33.54	20240805	3.96	N	462510	500	43 억		6059	N	N	0	N	00	N
28	20240925	141343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12960	-220	5	-1.67	2765912070	211351	34.63	13180	13400	12850	17130	9230	13180	13086.67	0.07	0	17101	14420	13800	13470	12850	12520	13635	12685	43	3950	500	9220	10	1	8650735	1121	-10.55	11.09	12	2.44	-1228.00	1169.00	56000	20240617	-76.86	9600	20240805	35.00	56000	-76.86	20240617	9600	35.00	20240805	56000	-76.86	20240617	9600	35.00	20240805	3.96	N	462510	500	43 억		6059	N	N	0	N	00	N
29	20240925	131333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13050	-130	5	-0.99	2519738360	192397	31.52	13180	13400	12850	17130	9230	13180	13096.42	0.07	0	16893	14420	13800	13470	12850	12520	13635	12685	43	3950	500	9220	10	1	8650735	1129	-10.63	11.16	12	2.22	-1228.00	1169.00	56000	20240617	-76.70	9600	20240805	35.94	56000	-76.70	20240617	9600	35.94	20240805	56000	-76.70	20240617	9600	35.94	20240805	3.96	N	462510	500	43 억		6059	N	N	0	N	00	N
30	20240925	121343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13060	-120	5	-0.91	2370589610	180995	29.65	13180	13400	12850	17130	9230	13180	13097.39	0.07	0	14682	14420	13800	13470	12850	12520	13635	12685	43	3950	500	9220	10	1	8650735	1130	-10.64	11.17	12	2.09	-1228.00	1169.00	56000	20240617	-76.68	9600	20240805	36.04	56000	-76.68	20240617	9600	36.04	20240805	56000	-76.68	20240617	9600	36.04	20240805	3.96	N	462510	500	43 억		6059	N	N	0	N	00	N
31	20240925	111338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13010	-170	5	-1.29	1949027030	148699	24.36	13180	13400	12850	17130	9230	13180	13107.04	0.07	0	9918	14420	13800	13470	12850	12520	13635	12685	43	3950	500	9220	10	1	8650735	1125	-10.59	11.13	12	1.72	-1228.00	1169.00	56000	20240617	-76.77	9600	20240805	35.52	56000	-76.77	20240617	9600	35.52	20240805	56000	-76.77	20240617	9600	35.52	20240805	3.96	N	462510	500	43 억		6059	N	N	0	N	00	N
32	20240925	101335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13110	-70	5	-0.53	1090298270	82486	13.51	13180	13400	13110	17130	9230	13180	13218.13	0.07	0	4500	14420	13800	13470	12850	12520	13635	12685	43	3950	500	9220	10	1	8650735	1134	-10.68	11.21	12	0.95	-1228.00	1169.00	56000	20240617	-76.59	9600	20240805	36.56	56000	-76.59	20240617	9600	36.56	20240805	56000	-76.59	20240617	9600	36.56	20240805	3.96	N	462510	500	43 억		6059	N	N	0	N	00	N
33	20240925	091349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13260	80	2	0.61	434936420	32790	5.37	13180	13400	13130	17130	9230	13180	13265.14	0.07	0	6326	14420	13800	13470	12850	12520	13635	12685	43	3950	500	9220	10	1	8650735	1147	-10.80	11.34	12	0.38	-1228.00	1169.00	56000	20240617	-76.32	9600	20240805	38.12	56000	-76.32	20240617	9600	38.12	20240805	56000	-76.32	20240617	9600	38.12	20240805	3.96	N	462510	500	43 억		6059	N	N	0	N	00	N
34	20240924	161331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13180	-550	5	-4.01	8150675140	600206	107.06	14030	14090	13140	17840	9620	13730	13582.44	0.30	0	-20437	15156	14442	14086	13372	13016	14265	13195	43	4110	500	9610	10	1	8650735	1140	-10.73	11.27	12	6.94	-1228.00	1169.00	56000	20240617	-76.46	9600	20240805	37.29	56000	-76.46	20240617	9600	37.29	20240805	56000	-76.46	20240617	9600	37.29	20240805	3.90	N	462510	500	43 억		26349	N	N	0	N	00	N
35	20240924	151333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13180	-550	5	-4.01	7902131010	581356	103.69	14030	14090	13140	17840	9620	13730	13592.59	0.30	0	-22947	15156	14442	14086	13372	13016	14265	13195	43	4110	500	9610	10	1	8650735	1140	-10.73	11.27	12	6.72	-1228.00	1169.00	56000	20240617	-76.46	9600	20240805	37.29	56000	-76.46	20240617	9600	37.29	20240805	56000	-76.46	20240617	9600	37.29	20240805	3.90	N	462510	500	43 억		26349	N	N	0	N	00	N
36	20240924	141323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13240	-490	5	-3.57	7221318700	529765	94.49	14030	14090	13140	17840	9620	13730	13631.17	0.30	0	-19905	15156	14442	14086	13372	13016	14265	13195	43	4110	500	9610	10	1	8650735	1145	-10.78	11.33	12	6.12	-1228.00	1169.00	56000	20240617	-76.36	9600	20240805	37.92	56000	-76.36	20240617	9600	37.92	20240805	56000	-76.36	20240617	9600	37.92	20240805	3.90	N	462510	500	43 억		26349	N	N	0	N	00	N
37	20240924	131331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13320	-410	5	-2.99	6889588890	504712	90.02	14030	14090	13140	17840	9620	13730	13650.53	0.30	0	-23317	15156	14442	14086	13372	13016	14265	13195	43	4110	500	9610	10	1	8650735	1152	-10.85	11.39	12	5.83	-1228.00	1169.00	56000	20240617	-76.21	9600	20240805	38.75	56000	-76.21	20240617	9600	38.75	20240805	56000	-76.21	20240617	9600	38.75	20240805	3.90	N	462510	500	43 억		26349	N	N	0	N	00	N
38	20240924	121327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13230	-500	5	-3.64	6265873810	457476	81.60	14030	14090	13150	17840	9620	13730	13696.62	0.30	0	-22242	15156	14442	14086	13372	13016	14265	13195	43	4110	500	9610	10	1	8650735	1144	-10.77	11.32	12	5.29	-1228.00	1169.00	56000	20240617	-76.38	9600	20240805	37.81	56000	-76.38	20240617	9600	37.81	20240805	56000	-76.38	20240617	9600	37.81	20240805	3.90	N	462510	500	43 억		26349	N	N	0	N	00	N
39	20240924	111335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13190	-540	5	-3.93	6014528920	438469	78.21	14030	14090	13150	17840	9620	13730	13717.11	0.30	0	-22184	15156	14442	14086	13372	13016	14265	13195	43	4110	500	9610	10	1	8650735	1141	-10.74	11.28	12	5.07	-1228.00	1169.00	56000	20240617	-76.45	9600	20240805	37.40	56000	-76.45	20240617	9600	37.40	20240805	56000	-76.45	20240617	9600	37.40	20240805	3.90	N	462510	500	43 억		26349	N	N	0	N	00	N
40	20240924	101333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13550	-180	5	-1.31	4337395550	312352	55.71	14030	14090	13550	17840	9620	13730	13886.24	0.30	0	-23086	15156	14442	14086	13372	13016	14265	13195	43	4110	500	9610	10	1	8650735	1172	-11.03	11.59	12	3.61	-1228.00	1169.00	56000	20240617	-75.80	9600	20240805	41.15	56000	-75.80	20240617	9600	41.15	20240805	56000	-75.80	20240617	9600	41.15	20240805	3.90	N	462510	500	43 억		26349	N	N	0	N	00	N
41	20240924	091335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13940	210	2	1.53	1378609160	98378	17.55	14030	14090	13930	17840	9620	13730	14013.39	0.30	0	-4562	15156	14442	14086	13372	13016	14265	13195	43	4110	500	9610	10	1	8650735	1206	-11.35	11.92	12	1.14	-1228.00	1169.00	56000	20240617	-75.11	9600	20240805	45.21	56000	-75.11	20240617	9600	45.21	20240805	56000	-75.11	20240617	9600	45.21	20240805	3.90	N	462510	500	43 억		26349	N	N	0	N	00	N
42	20240923	161326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13730	-790	5	-5.44	7716500870	543363	93.81	14470	14800	13730	18870	10170	14520	14205.98	0.74	0	-37794	15306	14912	14716	14322	14126	14815	14225	43	4350	500	10160	10	1	8650735	1188	-11.18	11.75	12	6.28	-1228.00	1169.00	56000	20240617	-75.48	9600	20240805	43.02	56000	-75.48	20240617	9600	43.02	20240805	56000	-75.48	20240617	9600	43.02	20240805	3.48	N	462510	500	43 억		63874	N	N	0	N	00	N
43	20240923	151331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13860	-660	5	-4.55	7077774750	496944	85.80	14470	14800	13800	18870	10170	14520	14242.45	0.74	0	-41592	15306	14912	14716	14322	14126	14815	14225	43	4350	500	10160	10	1	8650735	1199	-11.29	11.86	12	5.74	-1228.00	1169.00	56000	20240617	-75.25	9600	20240805	44.38	56000	-75.25	20240617	9600	44.38	20240805	56000	-75.25	20240617	9600	44.38	20240805	3.48	N	462510	500	43 억		63874	N	N	0	N	00	N
44	20240923	141337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14140	-380	5	-2.62	5253966790	366266	63.24	14470	14800	14070	18870	10170	14520	14344.55	0.74	0	-22619	15306	14912	14716	14322	14126	14815	14225	43	4350	500	10160	10	1	8650735	1223	-11.51	12.10	12	4.23	-1228.00	1169.00	56000	20240617	-74.75	9600	20240805	47.29	56000	-74.75	20240617	9600	47.29	20240805	56000	-74.75	20240617	9600	47.29	20240805	3.48	N	462510	500	43 억		63874	N	N	0	N	00	N
45	20240923	131333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14300	-220	5	-1.52	4477551710	311496	53.78	14470	14800	14070	18870	10170	14520	14374.22	0.74	0	-1517	15306	14912	14716	14322	14126	14815	14225	43	4350	500	10160	10	1	8650735	1237	-11.64	12.23	12	3.60	-1228.00	1169.00	56000	20240617	-74.46	9600	20240805	48.96	56000	-74.46	20240617	9600	48.96	20240805	56000	-74.46	20240617	9600	48.96	20240805	3.48	N	462510	500	43 억		63874	N	N	0	N	00	N
46	20240923	121334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14200	-320	5	-2.20	4267234660	296746	51.23	14470	14800	14070	18870	10170	14520	14379.96	0.74	0	2653	15306	14912	14716	14322	14126	14815	14225	43	4350	500	10160	10	1	8650735	1228	-11.56	12.15	12	3.43	-1228.00	1169.00	56000	20240617	-74.64	9600	20240805	47.92	56000	-74.64	20240617	9600	47.92	20240805	56000	-74.64	20240617	9600	47.92	20240805	3.48	N	462510	500	43 억		63874	N	N	0	N	00	N
47	20240923	111331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14330	-190	5	-1.31	3218152520	222856	38.48	14470	14800	14070	18870	10170	14520	14440.41	0.74	0	20296	15306	14912	14716	14322	14126	14815	14225	43	4350	500	10160	10	1	8650735	1240	-11.67	12.26	12	2.58	-1228.00	1169.00	56000	20240617	-74.41	9600	20240805	49.27	56000	-74.41	20240617	9600	49.27	20240805	56000	-74.41	20240617	9600	49.27	20240805	3.48	N	462510	500	43 억		63874	N	N	0	N	00	N
48	20240923	101330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14540	20	2	0.14	2679246860	185631	32.05	14470	14800	14070	18870	10170	14520	14433.06	0.74	0	21545	15306	14912	14716	14322	14126	14815	14225	43	4350	500	10160	10	1	8650735	1258	-11.84	12.44	12	2.15	-1228.00	1169.00	56000	20240617	-74.04	9600	20240805	51.46	56000	-74.04	20240617	9600	51.46	20240805	56000	-74.04	20240617	9600	51.46	20240805	3.48	N	462510	500	43 억		63874	N	N	0	N	00	N
49	20240923	091331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14140	-380	5	-2.62	1132673950	79525	13.73	14470	14510	14070	18870	10170	14520	14242.05	0.74	0	988	15306	14912	14716	14322	14126	14815	14225	43	4350	500	10160	10	1	8650735	1223	-11.51	12.10	12	0.92	-1228.00	1169.00	56000	20240617	-74.75	9600	20240805	47.29	56000	-74.75	20240617	9600	47.29	20240805	56000	-74.75	20240617	9600	47.29	20240805	3.48	N	462510	500	43 억		63874	N	N	0	N	00	N
50	20240913	161221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14580	730	2	5.27	30502055250	2056097	279.17	14350	15410	14200	18000	9700	13850	14835.30	1.09	0	17181	14783	14316	13913	13446	13043	14550	13680	43	4150	500	9690	10	1	8650735	1261	-11.87	12.47	12	23.77	-1228.00	1169.00	56000	20240617	-73.96	9600	20240805	51.88	56000	-73.96	20240617	9600	51.88	20240805	56000	-73.96	20240617	9600	51.88	20240805	3.79	N	462510	500	43 억		94577	N	N	1147	N	00	N
51	20240913	151234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14630	780	2	5.63	29875519800	2013065	273.32	14350	15410	14200	18000	9700	13850	14840.87	1.09	0	13448	14783	14316	13913	13446	13043	14550	13680	43	4150	500	9690	10	1	8650735	1266	-11.91	12.51	12	23.27	-1228.00	1169.00	56000	20240617	-73.88	9600	20240805	52.40	56000	-73.88	20240617	9600	52.40	20240805	56000	-73.88	20240617	9600	52.40	20240805	3.79	N	462510	500	43 억		94577	N	N	1147	N	00	N
52	20240913	141234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14610	760	2	5.49	27982105180	1883653	255.75	14350	15410	14200	18000	9700	13850	14855.30	1.09	0	-9173	14783	14316	13913	13446	13043	14550	13680	43	4150	500	9690	10	1	8650735	1264	-11.90	12.50	12	21.77	-1228.00	1169.00	56000	20240617	-73.91	9600	20240805	52.19	56000	-73.91	20240617	9600	52.19	20240805	56000	-73.91	20240617	9600	52.19	20240805	3.79	N	462510	500	43 억		94577	N	N	1147	N	00	N
53	20240913	131227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14330	480	2	3.47	26672850910	1793452	243.50	14350	15410	14200	18000	9700	13850	14872.42	1.09	0	-14727	14783	14316	13913	13446	13043	14550	13680	43	4150	500	9690	10	1	8650735	1240	-11.67	12.26	12	20.73	-1228.00	1169.00	56000	20240617	-74.41	9600	20240805	49.27	56000	-74.41	20240617	9600	49.27	20240805	56000	-74.41	20240617	9600	49.27	20240805	3.79	N	462510	500	43 억		94577	N	N	1147	N	00	N
54	20240913	121231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14580	730	2	5.27	25407004500	1705398	231.55	14350	15410	14200	18000	9700	13850	14898.06	1.09	0	-10619	14783	14316	13913	13446	13043	14550	13680	43	4150	500	9690	10	1	8650735	1261	-11.87	12.47	12	19.71	-1228.00	1169.00	56000	20240617	-73.96	9600	20240805	51.88	56000	-73.96	20240617	9600	51.88	20240805	56000	-73.96	20240617	9600	51.88	20240805	3.79	N	462510	500	43 억		94577	N	N	1147	N	00	N
55	20240913	111234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14350	500	2	3.61	24149527670	1618586	219.76	14350	15410	14200	18000	9700	13850	14920.22	1.09	0	-14190	14783	14316	13913	13446	13043	14550	13680	43	4150	500	9690	10	1	8650735	1241	-11.69	12.28	12	18.71	-1228.00	1169.00	56000	20240617	-74.38	9600	20240805	49.48	56000	-74.38	20240617	9600	49.48	20240805	56000	-74.38	20240617	9600	49.48	20240805	3.79	N	462510	500	43 억		94577	N	N	1147	N	00	N
56	20240913	101236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14910	1060	2	7.65	19839678650	1323459	179.69	14350	15410	14200	18000	9700	13850	14990.88	1.09	0	782	14783	14316	13913	13446	13043	14550	13680	43	4150	500	9690	10	1	8650735	1290	-12.14	12.75	12	15.30	-1228.00	1169.00	56000	20240617	-73.38	9600	20240805	55.31	56000	-73.38	20240617	9600	55.31	20240805	56000	-73.38	20240617	9600	55.31	20240805	3.79	N	462510	500	43 억		94577	N	N	1147	N	00	N
57	20240913	091239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15130	1280	2	9.24	4517452210	308607	41.90	14350	15130	14200	18000	9700	13850	14638.51	1.09	0	47194	14783	14316	13913	13446	13043	14550	13680	43	4150	500	9690	10	1	8650735	1309	-12.32	12.94	12	3.57	-1228.00	1169.00	56000	20240617	-72.98	9600	20240805	57.60	56000	-72.98	20240617	9600	57.60	20240805	56000	-72.98	20240617	9600	57.60	20240805	3.79	N	462510	500	43 억		94577	N	N	1147	N	00	N
58	20240912	161212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13850	230	2	1.69	10025286340	719565	58.56	13690	14380	13510	17700	9540	13620	13933.83	0.30	0	68661	16233	14926	14273	12966	12313	14600	12640	43	4080	500	9530	10	1	8650735	1198	-11.28	11.85	12	8.32	-1228.00	1169.00	56000	20240617	-75.27	9600	20240805	44.27	56000	-75.27	20240617	9600	44.27	20240805	56000	-75.27	20240617	9600	44.27	20240805	3.42	N	462510	500	43 억		25994	N	N	1147	N	00	N
59	20240912	151228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14050	430	2	3.16	9593412900	688535	56.04	13690	14380	13510	17700	9540	13620	13934.01	0.30	0	57200	16233	14926	14273	12966	12313	14600	12640	43	4080	500	9530	10	1	8650735	1215	-11.44	12.02	12	7.96	-1228.00	1169.00	56000	20240617	-74.91	9600	20240805	46.35	56000	-74.91	20240617	9600	46.35	20240805	56000	-74.91	20240617	9600	46.35	20240805	3.42	N	462510	500	43 억		25994	N	N	0	N	00	N
60	20240912	141236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13990	370	2	2.72	8353410110	600513	48.88	13690	14380	13510	17700	9540	13620	13911.45	0.30	0	24856	16233	14926	14273	12966	12313	14600	12640	43	4080	500	9530	10	1	8650735	1210	-11.39	11.97	12	6.94	-1228.00	1169.00	56000	20240617	-75.02	9600	20240805	45.73	56000	-75.02	20240617	9600	45.73	20240805	56000	-75.02	20240617	9600	45.73	20240805	3.42	N	462510	500	43 억		25994	N	N	0	N	00	N
61	20240912	131222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13850	230	2	1.69	7896687250	567649	46.20	13690	14380	13510	17700	9540	13620	13912.27	0.30	0	15516	16233	14926	14273	12966	12313	14600	12640	43	4080	500	9530	10	1	8650735	1198	-11.28	11.85	12	6.56	-1228.00	1169.00	56000	20240617	-75.27	9600	20240805	44.27	56000	-75.27	20240617	9600	44.27	20240805	56000	-75.27	20240617	9600	44.27	20240805	3.42	N	462510	500	43 억		25994	N	N	0	N	00	N
62	20240912	121221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13970	350	2	2.57	7146149880	513363	41.78	13690	14380	13510	17700	9540	13620	13921.47	0.30	0	84	16233	14926	14273	12966	12313	14600	12640	43	4080	500	9530	10	1	8650735	1209	-11.38	11.95	12	5.93	-1228.00	1169.00	56000	20240617	-75.05	9600	20240805	45.52	56000	-75.05	20240617	9600	45.52	20240805	56000	-75.05	20240617	9600	45.52	20240805	3.42	N	462510	500	43 억		25994	N	N	0	N	00	N
63	20240912	111220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13930	310	2	2.28	6508581320	467830	38.08	13690	14380	13510	17700	9540	13620	13913.56	0.30	0	-10828	16233	14926	14273	12966	12313	14600	12640	43	4080	500	9530	10	1	8650735	1205	-11.34	11.92	12	5.41	-1228.00	1169.00	56000	20240617	-75.12	9600	20240805	45.10	56000	-75.12	20240617	9600	45.10	20240805	56000	-75.12	20240617	9600	45.10	20240805	3.42	N	462510	500	43 억		25994	N	N	0	N	00	N
64	20240912	101223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13560	-60	5	-0.44	2496762390	182126	14.82	13690	13950	13510	17700	9540	13620	13710.00	0.30	0	-6411	16233	14926	14273	12966	12313	14600	12640	43	4080	500	9530	10	1	8650735	1173	-11.04	11.60	12	2.11	-1228.00	1169.00	56000	20240617	-75.79	9600	20240805	41.25	56000	-75.79	20240617	9600	41.25	20240805	56000	-75.79	20240617	9600	41.25	20240805	3.42	N	462510	500	43 억		25994	N	N	0	N	00	N
65	20240912	091225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13850	230	2	1.69	670015930	48651	3.96	13690	13950	13690	17700	9540	13620	13778.56	0.30	0	11924	16233	14926	14273	12966	12313	14600	12640	43	4080	500	9530	10	1	8650735	1198	-11.28	11.85	12	0.56	-1228.00	1169.00	56000	20240617	-75.27	9600	20240805	44.27	56000	-75.27	20240617	9600	44.27	20240805	56000	-75.27	20240617	9600	44.27	20240805	3.42	N	462510	500	43 억		25994	N	N	0	N	00	N
66	20240911	161158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13620	-1490	5	-9.86	17596884630	1205635	40.81	15280	15580	13620	19640	10580	15110	14599.05	0.85	0	-47760	17383	16246	15623	14486	13863	15935	14175	43	4530	500	10570	10	1	8650735	1178	-11.09	11.65	12	13.94	-1228.00	1169.00	56000	20240617	-75.68	9600	20240805	41.88	56000	-75.68	20240617	9600	41.88	20240805	56000	-75.68	20240617	9600	41.88	20240805	3.39	N	462510	500	43 억		73386	N	N	96	N	00	N
67	20240911	151205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13700	-1410	5	-9.33	17032733000	1164378	39.41	15280	15580	13640	19640	10580	15110	14628.18	0.85	0	-48449	17383	16246	15623	14486	13863	15935	14175	43	4530	500	10570	10	1	8650735	1185	-11.16	11.72	12	13.46	-1228.00	1169.00	56000	20240617	-75.54	9600	20240805	42.71	56000	-75.54	20240617	9600	42.71	20240805	56000	-75.54	20240617	9600	42.71	20240805	3.39	N	462510	500	43 억		73386	N	N	96	N	00	N
68	20240911	141208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13940	-1170	5	-7.74	14963445940	1015106	34.36	15280	15580	13850	19640	10580	15110	14740.77	0.85	0	-43513	17383	16246	15623	14486	13863	15935	14175	43	4530	500	10570	10	1	8650735	1206	-11.35	11.92	12	11.73	-1228.00	1169.00	56000	20240617	-75.11	9600	20240805	45.21	56000	-75.11	20240617	9600	45.21	20240805	56000	-75.11	20240617	9600	45.21	20240805	3.39	N	462510	500	43 억		73386	N	N	96	N	00	N
69	20240911	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14190	-920	5	-6.09	13232904180	891391	30.17	15280	15580	14050	19640	10580	15110	14845.23	0.85	0	-57530	17383	16246	15623	14486	13863	15935	14175	43	4530	500	10570	10	1	8650735	1228	-11.56	12.14	12	10.30	-1228.00	1169.00	56000	20240617	-74.66	9600	20240805	47.81	56000	-74.66	20240617	9600	47.81	20240805	56000	-74.66	20240617	9600	47.81	20240805	3.39	N	462510	500	43 억		73386	N	N	96	N	00	N
70	20240911	121207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14320	-790	5	-5.23	11830732610	792411	26.82	15280	15580	14270	19640	10580	15110	14930.05	0.85	0	-58486	17383	16246	15623	14486	13863	15935	14175	43	4530	500	10570	10	1	8650735	1239	-11.66	12.25	12	9.16	-1228.00	1169.00	56000	20240617	-74.43	9600	20240805	49.17	56000	-74.43	20240617	9600	49.17	20240805	56000	-74.43	20240617	9600	49.17	20240805	3.39	N	462510	500	43 억		73386	N	N	96	N	00	N
71	20240911	111157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14350	-760	5	-5.03	10717294730	715109	24.21	15280	15580	14270	19640	10580	15110	14986.94	0.85	0	-42538	17383	16246	15623	14486	13863	15935	14175	43	4530	500	10570	10	1	8650735	1241	-11.69	12.28	12	8.27	-1228.00	1169.00	56000	20240617	-74.38	9600	20240805	49.48	56000	-74.38	20240617	9600	49.48	20240805	56000	-74.38	20240617	9600	49.48	20240805	3.39	N	462510	500	43 억		73386	N	N	96	N	00	N
72	20240911	101151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14810	-300	5	-1.99	7057481850	462955	15.67	15280	15580	14550	19640	10580	15110	15244.42	0.85	0	-41868	17383	16246	15623	14486	13863	15935	14175	43	4530	500	10570	10	1	8650735	1281	-12.06	12.67	12	5.35	-1228.00	1169.00	56000	20240617	-73.55	9600	20240805	54.27	56000	-73.55	20240617	9600	54.27	20240805	56000	-73.55	20240617	9600	54.27	20240805	3.39	N	462510	500	43 억		73386	N	N	96	N	00	N
73	20240911	091211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15330	220	2	1.46	1901841240	123632	4.19	15280	15580	15230	19640	10580	15110	15383.08	0.85	0	-5906	17383	16246	15623	14486	13863	15935	14175	43	4530	500	10570	10	1	8650735	1326	-12.48	13.11	12	1.43	-1228.00	1169.00	56000	20240617	-72.62	9600	20240805	59.69	56000	-72.62	20240617	9600	59.69	20240805	56000	-72.62	20240617	9600	59.69	20240805	3.39	N	462510	500	43 억		73386	N	N	96	N	00	N
74	20240910	161154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15110	150	2	1.00	46401288860	2928500	289.73	15400	16760	15000	19440	10480	14960	15845.40	0.98	0	-11137	16046	15502	15046	14502	14046	15775	14775	43	4480	500	10470	10	1	8650735	1307	-12.30	12.93	12	33.85	-1228.00	1169.00	56000	20240617	-73.02	9600	20240805	57.40	56000	-73.02	20240617	9600	57.40	20240805	56000	-73.02	20240617	9600	57.40	20240805	4.32	N	462510	500	43 억		84675	N	N	96	N	00	N
75	20240910	151209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15090	130	2	0.87	45632640660	2877542	284.69	15400	16760	15000	19440	10480	14960	15858.20	0.98	0	-19613	16046	15502	15046	14502	14046	15775	14775	43	4480	500	10470	10	1	8650735	1305	-12.29	12.91	12	33.26	-1228.00	1169.00	56000	20240617	-73.05	9600	20240805	57.19	56000	-73.05	20240617	9600	57.19	20240805	56000	-73.05	20240617	9600	57.19	20240805	4.32	N	462510	500	43 억		84675	N	N	0	N	00	N
76	20240910	141158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15440	480	2	3.21	43485710270	2736323	270.72	15400	16760	15160	19440	10480	14960	15892.02	0.98	0	-31819	16046	15502	15046	14502	14046	15775	14775	43	4480	500	10470	10	1	8650735	1336	-12.57	13.21	12	31.63	-1228.00	1169.00	56000	20240617	-72.43	9600	20240805	60.83	56000	-72.43	20240617	9600	60.83	20240805	56000	-72.43	20240617	9600	60.83	20240805	4.32	N	462510	500	43 억		84675	N	N	0	N	00	N
77	20240910	131201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15490	530	2	3.54	39875745460	2501646	247.50	15400	16760	15160	19440	10480	14960	15939.80	0.98	0	-42703	16046	15502	15046	14502	14046	15775	14775	43	4480	500	10470	10	1	8650735	1340	-12.61	13.25	12	28.92	-1228.00	1169.00	56000	20240617	-72.34	9600	20240805	61.35	56000	-72.34	20240617	9600	61.35	20240805	56000	-72.34	20240617	9600	61.35	20240805	4.32	N	462510	500	43 억		84675	N	N	0	N	00	N
78	20240910	121159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15610	650	2	4.34	38594358250	2419281	239.35	15400	16760	15160	19440	10480	14960	15952.82	0.98	0	-48029	16046	15502	15046	14502	14046	15775	14775	43	4480	500	10470	10	1	8650735	1350	-12.71	13.35	12	27.97	-1228.00	1169.00	56000	20240617	-72.12	9600	20240805	62.60	56000	-72.12	20240617	9600	62.60	20240805	56000	-72.12	20240617	9600	62.60	20240805	4.32	N	462510	500	43 억		84675	N	N	0	N	00	N
79	20240910	111154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16420	1460	2	9.76	28429800540	1777724	175.88	15400	16760	15160	19440	10480	14960	15992.25	0.98	0	-70554	16046	15502	15046	14502	14046	15775	14775	43	4480	500	10470	10	1	8650735	1420	-13.37	14.05	12	20.55	-1228.00	1169.00	56000	20240617	-70.68	9600	20240805	71.04	56000	-70.68	20240617	9600	71.04	20240805	56000	-70.68	20240617	9600	71.04	20240805	4.32	N	462510	500	43 억		84675	N	N	0	N	00	N
80	20240910	101201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15410	450	2	3.01	8287870770	535896	53.02	15400	15710	15160	19440	10480	14960	15465.45	0.98	0	-37645	16046	15502	15046	14502	14046	15775	14775	43	4480	500	10470	10	1	8650735	1333	-12.55	13.18	12	6.19	-1228.00	1169.00	56000	20240617	-72.48	9600	20240805	60.52	56000	-72.48	20240617	9600	60.52	20240805	56000	-72.48	20240617	9600	60.52	20240805	4.32	N	462510	500	43 억		84675	N	N	0	N	00	N
81	20240910	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15300	340	2	2.27	2230935970	145243	14.37	15400	15510	15160	19440	10480	14960	15360.02	0.98	0	-26314	16046	15502	15046	14502	14046	15775	14775	43	4480	500	10470	10	1	8650735	1324	-12.46	13.09	12	1.68	-1228.00	1169.00	56000	20240617	-72.68	9600	20240805	59.38	56000	-72.68	20240617	9600	59.38	20240805	56000	-72.68	20240617	9600	59.38	20240805	4.32	N	462510	500	43 억		84675	N	N	0	N	00	N
82	20240909	161132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14960	-40	5	-0.27	14922877820	986840	17.16	14690	15590	14590	19500	10500	15000	15122.40	0.53	0	37793	20333	17666	16263	13596	12193	16965	12895	43	4500	500	10500	10	1	8650735	1294	-12.18	12.80	12	11.41	-1228.00	1169.00	56000	20240617	-73.29	9600	20240805	55.83	56000	-73.29	20240617	9600	55.83	20240805	56000	-73.29	20240617	9600	55.83	20240805	4.17	N	462510	500	43 억		46187	N	N	0	N	00	N
83	20240909	151148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15000	0	3	0.00	14313256090	946109	16.45	14690	15590	14590	19500	10500	15000	15128.57	0.53	0	27817	20333	17666	16263	13596	12193	16965	12895	43	4500	500	10500	10	1	8650735	1298	-12.21	12.83	12	10.94	-1228.00	1169.00	56000	20240617	-73.21	9600	20240805	56.25	56000	-73.21	20240617	9600	56.25	20240805	56000	-73.21	20240617	9600	56.25	20240805	4.17	N	462510	500	43 억		46187	N	N	0	N	00	N
84	20240909	141145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15240	240	2	1.60	13268463850	876911	15.25	14690	15590	14590	19500	10500	15000	15130.94	0.53	0	17113	20333	17666	16263	13596	12193	16965	12895	43	4500	500	10500	10	1	8650735	1318	-12.41	13.04	12	10.14	-1228.00	1169.00	56000	20240617	-72.79	9600	20240805	58.75	56000	-72.79	20240617	9600	58.75	20240805	56000	-72.79	20240617	9600	58.75	20240805	4.17	N	462510	500	43 억		46187	N	N	0	N	00	N
85	20240909	131144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15010	10	2	0.07	11016364530	729187	12.68	14690	15590	14590	19500	10500	15000	15107.76	0.53	0	1250	20333	17666	16263	13596	12193	16965	12895	43	4500	500	10500	10	1	8650735	1298	-12.22	12.84	12	8.43	-1228.00	1169.00	56000	20240617	-73.20	9600	20240805	56.35	56000	-73.20	20240617	9600	56.35	20240805	56000	-73.20	20240617	9600	56.35	20240805	4.17	N	462510	500	43 억		46187	N	N	0	N	00	N
86	20240909	121139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14740	-260	5	-1.73	10059505840	665103	11.57	14690	15590	14590	19500	10500	15000	15124.76	0.53	0	-14027	20333	17666	16263	13596	12193	16965	12895	43	4500	500	10500	10	1	8650735	1275	-12.00	12.61	12	7.69	-1228.00	1169.00	56000	20240617	-73.68	9600	20240805	53.54	56000	-73.68	20240617	9600	53.54	20240805	56000	-73.68	20240617	9600	53.54	20240805	4.17	N	462510	500	43 억		46187	N	N	0	N	00	N
87	20240909	111141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14960	-40	5	-0.27	8958549370	591098	10.28	14690	15590	14590	19500	10500	15000	15155.82	0.53	0	-15573	20333	17666	16263	13596	12193	16965	12895	43	4500	500	10500	10	1	8650735	1294	-12.18	12.80	12	6.83	-1228.00	1169.00	56000	20240617	-73.29	9600	20240805	55.83	56000	-73.29	20240617	9600	55.83	20240805	56000	-73.29	20240617	9600	55.83	20240805	4.17	N	462510	500	43 억		46187	N	N	0	N	00	N
88	20240909	101143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15030	30	2	0.20	7450172020	490211	8.52	14690	15590	14590	19500	10500	15000	15197.95	0.53	0	-3646	20333	17666	16263	13596	12193	16965	12895	43	4500	500	10500	10	1	8650735	1300	-12.24	12.86	12	5.67	-1228.00	1169.00	56000	20240617	-73.16	9600	20240805	56.56	56000	-73.16	20240617	9600	56.56	20240805	56000	-73.16	20240617	9600	56.56	20240805	4.17	N	462510	500	43 억		46187	N	N	0	N	00	N
89	20240909	091136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15230	230	2	1.53	3128290210	207126	3.60	14690	15540	14590	19500	10500	15000	15103.40	0.53	0	-6543	20333	17666	16263	13596	12193	16965	12895	43	4500	500	10500	10	1	8650735	1318	-12.40	13.03	12	2.39	-1228.00	1169.00	56000	20240617	-72.80	9600	20240805	58.65	56000	-72.80	20240617	9600	58.65	20240805	56000	-72.80	20240617	9600	58.65	20240805	4.17	N	462510	500	43 억		46187	N	N	0	N	00	N
90	20240906	161121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15000	-1760	5	-10.50	99734240240	5716322	109.07	17000	18930	14860	21750	11740	16760	17450.16	0.26	0	23438	18566	17662	16966	16062	15366	18115	16515	43	4990	500	11730	10	1	8650735	1298	-12.21	12.83	12	66.08	-1228.00	1169.00	56000	20240617	-73.21	9600	20240805	56.25	56000	-73.21	20240617	9600	56.25	20240805	56000	-73.21	20240617	9600	56.25	20240805	3.89	N	462510	500	43 억		22421	N	N	154	N	00	N
91	20240906	151140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15130	-1630	5	-9.73	98268622010	5618627	107.20	17000	18930	14970	21750	11740	16760	17489.80	0.26	0	11306	18566	17662	16966	16062	15366	18115	16515	43	4990	500	11730	10	1	8650735	1309	-12.32	12.94	12	64.95	-1228.00	1169.00	56000	20240617	-72.98	9600	20240805	57.60	56000	-72.98	20240617	9600	57.60	20240805	56000	-72.98	20240617	9600	57.60	20240805	3.89	N	462510	500	43 억		22421	N	N	154	N	00	N
92	20240906	141150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16350	-410	5	-2.45	91728258150	5194382	99.11	17000	18930	15710	21750	11740	16760	17659.14	0.26	0	-1120	18566	17662	16966	16062	15366	18115	16515	43	4990	500	11730	10	1	8650735	1414	-13.31	13.99	12	60.05	-1228.00	1169.00	56000	20240617	-70.80	9600	20240805	70.31	56000	-70.80	20240617	9600	70.31	20240805	56000	-70.80	20240617	9600	70.31	20240805	3.89	N	462510	500	43 억		22421	N	N	154	N	00	N
93	20240906	131141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16180	-580	5	-3.46	90366126460	5111077	97.52	17000	18930	15710	21750	11740	16760	17680.46	0.26	0	-7511	18566	17662	16966	16062	15366	18115	16515	43	4990	500	11730	10	1	8650735	1400	-13.18	13.84	12	59.08	-1228.00	1169.00	56000	20240617	-71.11	9600	20240805	68.54	56000	-71.11	20240617	9600	68.54	20240805	56000	-71.11	20240617	9600	68.54	20240805	3.89	N	462510	500	43 억		22421	N	N	154	N	00	N
94	20240906	121141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16390	-370	5	-2.21	88089362500	4970385	94.83	17000	18930	15710	21750	11740	16760	17722.86	0.26	0	-8791	18566	17662	16966	16062	15366	18115	16515	43	4990	500	11730	10	1	8650735	1418	-13.35	14.02	12	57.46	-1228.00	1169.00	56000	20240617	-70.73	9600	20240805	70.73	56000	-70.73	20240617	9600	70.73	20240805	56000	-70.73	20240617	9600	70.73	20240805	3.89	N	462510	500	43 억		22421	N	N	154	N	00	N
95	20240906	111142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17270	510	2	3.04	77508268850	4329950	82.62	17000	18930	17000	21750	11740	16760	17900.52	0.26	0	-2569	18566	17662	16966	16062	15366	18115	16515	43	4990	500	11730	10	1	8650735	1494	-14.06	14.77	12	50.05	-1228.00	1169.00	56000	20240617	-69.16	9600	20240805	79.90	56000	-69.16	20240617	9600	79.90	20240805	56000	-69.16	20240617	9600	79.90	20240805	3.89	N	462510	500	43 억		22421	N	N	154	N	00	N
96	20240906	101137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17380	620	2	3.70	69493177780	3872923	73.90	17000	18930	17000	21750	11740	16760	17943.36	0.26	0	-16837	18566	17662	16966	16062	15366	18115	16515	43	4990	500	11730	10	1	8650735	1503	-14.15	14.87	12	44.77	-1228.00	1169.00	56000	20240617	-68.96	9600	20240805	81.04	56000	-68.96	20240617	9600	81.04	20240805	56000	-68.96	20240617	9600	81.04	20240805	3.89	N	462510	500	43 억		22421	N	N	154	N	00	N
97	20240906	091142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17320	560	2	3.34	8343584540	482618	9.21	17000	17580	17000	21750	11740	16760	17288.24	0.26	0	-19450	18566	17662	16966	16062	15366	18115	16515	43	4990	500	11730	10	1	8650735	1498	-14.10	14.82	12	5.58	-1228.00	1169.00	56000	20240617	-69.07	9600	20240805	80.42	56000	-69.07	20240617	9600	80.42	20240805	56000	-69.07	20240617	9600	80.42	20240805	3.89	N	462510	500	43 억		22421	N	N	154	N	00	N
98	20240905	161116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16760	130	2	0.78	88974033370	5175984	65.45	16610	17870	16270	21600	11650	16630	17190.16	0.36	0	-24218	19163	17896	16823	15556	14483	18530	16190	43	4970	500	11640	10	1	8650735	1450	-13.65	14.34	12	59.83	-1228.00	1169.00	56000	20240617	-70.07	9600	20240805	74.58	56000	-70.07	20240617	9600	74.58	20240805	56000	-70.07	20240617	9600	74.58	20240805	3.12	N	462510	500	43 억		31181	N	N	154	N	00	N
99	20240905	151139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16700	70	2	0.42	87642564050	5096612	64.45	16610	17870	16270	21600	11650	16630	17196.31	0.36	0	-26595	19163	17896	16823	15556	14483	18530	16190	43	4970	500	11640	10	1	8650735	1445	-13.60	14.29	12	58.92	-1228.00	1169.00	56000	20240617	-70.18	9600	20240805	73.96	56000	-70.18	20240617	9600	73.96	20240805	56000	-70.18	20240617	9600	73.96	20240805	3.12	N	462510	500	43 억		31181	N	N	0	N	00	N
100	20240905	141133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16510	-120	5	-0.72	80522936370	4676305	59.13	16610	17870	16270	21600	11650	16630	17219.43	0.36	0	-31980	19163	17896	16823	15556	14483	18530	16190	43	4970	500	11640	10	1	8650735	1428	-13.44	14.12	12	54.06	-1228.00	1169.00	56000	20240617	-70.52	9600	20240805	71.98	56000	-70.52	20240617	9600	71.98	20240805	56000	-70.52	20240617	9600	71.98	20240805	3.12	N	462510	500	43 억		31181	N	N	0	N	00	N
101	20240905	131133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16680	50	2	0.30	74715106190	4328888	54.74	16610	17870	16310	21600	11650	16630	17259.75	0.36	0	-32516	19163	17896	16823	15556	14483	18530	16190	43	4970	500	11640	10	1	8650735	1443	-13.58	14.27	12	50.04	-1228.00	1169.00	56000	20240617	-70.21	9600	20240805	73.75	56000	-70.21	20240617	9600	73.75	20240805	56000	-70.21	20240617	9600	73.75	20240805	3.12	N	462510	500	43 억		31181	N	N	0	N	00	N
102	20240905	121133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17690	1060	2	6.37	56127205200	3251634	41.12	16610	17870	16310	21600	11650	16630	17261.36	0.36	0	-41559	19163	17896	16823	15556	14483	18530	16190	43	4970	500	11640	10	1	8650735	1530	-14.41	15.13	12	37.59	-1228.00	1169.00	56000	20240617	-68.41	9600	20240805	84.27	56000	-68.41	20240617	9600	84.27	20240805	56000	-68.41	20240617	9600	84.27	20240805	3.12	N	462510	500	43 억		31181	N	N	0	N	00	N
103	20240905	111128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16580	-50	5	-0.30	22859204970	1344064	17.00	16610	17400	16540	21600	11650	16630	17007.71	0.36	0	-22665	19163	17896	16823	15556	14483	18530	16190	43	4970	500	11640	10	1	8650735	1434	-13.50	14.18	12	15.54	-1228.00	1169.00	56000	20240617	-70.39	9600	20240805	72.71	56000	-70.39	20240617	9600	72.71	20240805	56000	-70.39	20240617	9600	72.71	20240805	3.12	N	462510	500	43 억		31181	N	N	0	N	00	N
104	20240905	101132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17020	390	2	2.35	17813924400	1042910	13.19	16610	17400	16550	21600	11650	16630	17081.26	0.36	0	-25017	19163	17896	16823	15556	14483	18530	16190	43	4970	500	11640	10	1	8650735	1472	-13.86	14.56	12	12.06	-1228.00	1169.00	56000	20240617	-69.61	9600	20240805	77.29	56000	-69.61	20240617	9600	77.29	20240805	56000	-69.61	20240617	9600	77.29	20240805	3.12	N	462510	500	43 억		31181	N	N	0	N	00	N
105	20240905	091137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17300	670	2	4.03	5955957490	352155	4.45	16610	17300	16550	21600	11650	16630	16913.41	0.36	0	-2017	19163	17896	16823	15556	14483	18530	16190	43	4970	500	11640	10	1	8650735	1497	-14.09	14.80	12	4.07	-1228.00	1169.00	56000	20240617	-69.11	9600	20240805	80.21	56000	-69.11	20240617	9600	80.21	20240805	56000	-69.11	20240617	9600	80.21	20240805	3.12	N	462510	500	43 억		31181	N	N	0	N	00	N
106	20240904	161107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16630	-270	5	-1.60	135516440470	7875459	43.69	16620	18090	15750	21950	11830	16900	17208.44	0.83	0	-50951	20806	18852	16656	14702	12506	19830	15680	43	5050	500	11830	10	1	8650735	1439	-13.54	14.23	12	91.04	-1228.00	1169.00	56000	20240617	-70.30	9600	20240805	73.23	56000	-70.30	20240617	9600	73.23	20240805	56000	-70.30	20240617	9600	73.23	20240805	2.59	N	462510	500	43 억		71795	N	N	0	N	00	N
107	20240904	151118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16640	-260	5	-1.54	133798876330	7772244	43.12	16620	18090	15750	21950	11830	16900	17215.00	0.83	0	-62742	20806	18852	16656	14702	12506	19830	15680	43	5050	500	11830	10	1	8650735	1439	-13.55	14.23	12	89.84	-1228.00	1169.00	56000	20240617	-70.29	9600	20240805	73.33	56000	-70.29	20240617	9600	73.33	20240805	56000	-70.29	20240617	9600	73.33	20240805	2.59	N	462510	500	43 억		71795	N	N	0	N	00	N
108	20240904	141123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16220	-680	5	-4.02	127209722990	7374916	40.91	16620	18090	15750	21950	11830	16900	17249.02	0.83	0	-46050	20806	18852	16656	14702	12506	19830	15680	43	5050	500	11830	10	1	8650735	1403	-13.21	13.88	12	85.25	-1228.00	1169.00	56000	20240617	-71.04	9600	20240805	68.96	56000	-71.04	20240617	9600	68.96	20240805	56000	-71.04	20240617	9600	68.96	20240805	2.59	N	462510	500	43 억		71795	N	N	0	N	00	N
109	20240904	131119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16910	10	2	0.06	120766130070	6984870	38.75	16620	18090	15750	21950	11830	16900	17289.73	0.83	0	-69973	20806	18852	16656	14702	12506	19830	15680	43	5050	500	11830	10	1	8650735	1463	-13.77	14.47	12	80.74	-1228.00	1169.00	56000	20240617	-69.80	9600	20240805	76.15	56000	-69.80	20240617	9600	76.15	20240805	56000	-69.80	20240617	9600	76.15	20240805	2.59	N	462510	500	43 억		71795	N	N	0	N	00	N
110	20240904	121117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16990	90	2	0.53	115274747190	6662098	36.96	16620	18090	15750	21950	11830	16900	17303.13	0.83	0	-72813	20806	18852	16656	14702	12506	19830	15680	43	5050	500	11830	10	1	8650735	1470	-13.84	14.53	12	77.01	-1228.00	1169.00	56000	20240617	-69.66	9600	20240805	76.98	56000	-69.66	20240617	9600	76.98	20240805	56000	-69.66	20240617	9600	76.98	20240805	2.59	N	462510	500	43 억		71795	N	N	0	N	00	N
111	20240904	111112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17720	820	2	4.85	99205739340	5742194	31.86	16620	18090	15750	21950	11830	16900	17276.70	0.83	0	-87149	20806	18852	16656	14702	12506	19830	15680	43	5050	500	11830	10	1	8650735	1533	-14.43	15.16	12	66.38	-1228.00	1169.00	56000	20240617	-68.36	9600	20240805	84.58	56000	-68.36	20240617	9600	84.58	20240805	56000	-68.36	20240617	9600	84.58	20240805	2.59	N	462510	500	43 억		71795	N	N	0	N	00	N
112	20240904	101114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16620	-280	5	-1.66	51614230880	3041234	16.87	16620	17940	15750	21950	11830	16900	16971.50	0.83	0	-76050	20806	18852	16656	14702	12506	19830	15680	43	5050	500	11830	10	1	8650735	1438	-13.53	14.22	12	35.16	-1228.00	1169.00	56000	20240617	-70.32	9600	20240805	73.12	56000	-70.32	20240617	9600	73.12	20240805	56000	-70.32	20240617	9600	73.12	20240805	2.59	N	462510	500	43 억		71795	N	N	0	N	00	N
113	20240904	091121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15950	-950	5	-5.62	7217275710	445383	2.47	16620	16660	15750	21950	11830	16900	16202.97	0.83	0	708	20806	18852	16656	14702	12506	19830	15680	43	5050	500	11830	10	1	8650735	1380	-12.99	13.64	12	5.15	-1228.00	1169.00	56000	20240617	-71.52	9600	20240805	66.15	56000	-71.52	20240617	9600	66.15	20240805	56000	-71.52	20240617	9600	66.15	20240805	2.59	N	462510	500	43 억		71795	N	N	0	N	00	N
114	20240903	161059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16900	1850	2	12.29	306788687810	17940517	811.31	14730	18610	14460	19560	10540	15050	17100.78	0.56	0	49270	16196	15622	15336	14762	14476	15480	14620	43	4510	500	10530	10	1	8650735	1462	-13.76	14.46	12	207.39	-1228.00	1169.00	56000	20240617	-69.82	9600	20240805	76.04	56000	-69.82	20240617	9600	76.04	20240805	56000	-69.82	20240617	9600	76.04	20240805	2.81	N	462510	500	43 억		48615	N	N	0	N	00	N
115	20240903	151109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16590	1540	2	10.23	298977339000	17473598	790.20	14730	18610	14460	19560	10540	15050	17110.28	0.56	0	-14202	16196	15622	15336	14762	14476	15480	14620	43	4510	500	10530	10	1	8650735	1435	-13.51	14.19	12	201.99	-1228.00	1169.00	56000	20240617	-70.38	9600	20240805	72.81	56000	-70.38	20240617	9600	72.81	20240805	56000	-70.38	20240617	9600	72.81	20240805	2.81	N	462510	500	43 억		48615	N	N	0	N	00	N
116	20240903	141109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17370	2320	2	15.42	239125994410	14058578	635.76	14730	18610	14460	19560	10540	15050	17009.31	0.56	0	-28424	16196	15622	15336	14762	14476	15480	14620	43	4510	500	10530	10	1	8650735	1503	-14.14	14.86	12	162.51	-1228.00	1169.00	56000	20240617	-68.98	9600	20240805	80.94	56000	-68.98	20240617	9600	80.94	20240805	56000	-68.98	20240617	9600	80.94	20240805	2.81	N	462510	500	43 억		48615	N	N	0	N	00	N
117	20240903	131111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17820	2770	2	18.41	151587655490	9190661	415.62	14730	18060	14460	19560	10540	15050	16493.72	0.56	0	-39811	16196	15622	15336	14762	14476	15480	14620	43	4510	500	10530	10	1	8650735	1542	-14.51	15.24	12	106.24	-1228.00	1169.00	56000	20240617	-68.18	9600	20240805	85.62	56000	-68.18	20240617	9600	85.62	20240805	56000	-68.18	20240617	9600	85.62	20240805	2.81	N	462510	500	43 억		48615	N	N	0	N	00	N
118	20240903	121057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15900	850	2	5.65	71281273880	4487502	202.94	14730	16600	14460	19560	10540	15050	15884.47	0.56	0	-30965	16196	15622	15336	14762	14476	15480	14620	43	4510	500	10530	10	1	8650735	1375	-12.95	13.60	12	51.87	-1228.00	1169.00	56000	20240617	-71.61	9600	20240805	65.62	56000	-71.61	20240617	9600	65.62	20240805	56000	-71.61	20240617	9600	65.62	20240805	2.81	N	462510	500	43 억		48615	N	N	0	N	00	N
119	20240903	111056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14900	-150	5	-1.00	7134827240	485677	21.96	14730	14970	14460	19560	10540	15050	14690.20	0.56	0	36605	16196	15622	15336	14762	14476	15480	14620	43	4510	500	10530	10	1	8650735	1289	-12.13	12.75	12	5.61	-1228.00	1169.00	56000	20240617	-73.39	9600	20240805	55.21	56000	-73.39	20240617	9600	55.21	20240805	56000	-73.39	20240617	9600	55.21	20240805	2.81	N	462510	500	43 억		48615	N	N	0	N	00	N
120	20240903	101055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14490	-560	5	-3.72	5336874060	363773	16.45	14730	14970	14470	19560	10540	15050	14670.50	0.56	0	16823	16196	15622	15336	14762	14476	15480	14620	43	4510	500	10530	10	1	8650735	1253	-11.80	12.40	12	4.21	-1228.00	1169.00	56000	20240617	-74.12	9600	20240805	50.94	56000	-74.12	20240617	9600	50.94	20240805	56000	-74.12	20240617	9600	50.94	20240805	2.81	N	462510	500	43 억		48615	N	N	0	N	00	N
121	20240903	091100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14830	-220	5	-1.46	1716051070	116438	5.27	14730	14900	14620	19560	10540	15050	14736.89	0.56	0	2174	16196	15622	15336	14762	14476	15480	14620	43	4510	500	10530	10	1	8650735	1283	-12.08	12.69	12	1.35	-1228.00	1169.00	56000	20240617	-73.52	9600	20240805	54.48	56000	-73.52	20240617	9600	54.48	20240805	56000	-73.52	20240617	9600	54.48	20240805	2.81	N	462510	500	43 억		48615	N	N	0	N	00	N
122	20240902	161047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15050	-170	5	-1.12	33129259450	2155849	21.87	15680	15910	15050	19780	10660	15220	15368.30	0.39	0	-21200	17373	16296	14523	13446	11673	16835	13985	43	4560	500	10650	10	1	8650735	1302	-12.26	12.87	12	24.92	-1228.00	1169.00	56000	20240617	-73.12	9600	20240805	56.77	56000	-73.12	20240617	9600	56.77	20240805	56000	-73.12	20240617	9600	56.77	20240805	2.69	N	462510	500	43 억		33789	N	N	0	N	00	N
123	20240902	151103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15200	-20	5	-0.13	31666714410	2058964	20.88	15680	15910	15080	19780	10660	15220	15379.93	0.39	0	-17716	17373	16296	14523	13446	11673	16835	13985	43	4560	500	10650	10	1	8650735	1315	-12.38	13.00	12	23.80	-1228.00	1169.00	56000	20240617	-72.86	9600	20240805	58.33	56000	-72.86	20240617	9600	58.33	20240805	56000	-72.86	20240617	9600	58.33	20240805	2.69	N	462510	500	43 억		33789	N	N	0	N	00	N
124	20240902	141100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15160	-60	5	-0.39	28927869040	1879730	19.07	15680	15910	15080	19780	10660	15220	15389.37	0.39	0	-9098	17373	16296	14523	13446	11673	16835	13985	43	4560	500	10650	10	1	8650735	1311	-12.35	12.97	12	21.73	-1228.00	1169.00	56000	20240617	-72.93	9600	20240805	57.92	56000	-72.93	20240617	9600	57.92	20240805	56000	-72.93	20240617	9600	57.92	20240805	2.69	N	462510	500	43 억		33789	N	N	0	N	00	N
125	20240902	131056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15180	-40	5	-0.26	24703492850	1602790	16.26	15680	15910	15080	19780	10660	15220	15412.81	0.39	0	-21129	17373	16296	14523	13446	11673	16835	13985	43	4560	500	10650	10	1	8650735	1313	-12.36	12.99	12	18.53	-1228.00	1169.00	56000	20240617	-72.89	9600	20240805	58.12	56000	-72.89	20240617	9600	58.12	20240805	56000	-72.89	20240617	9600	58.12	20240805	2.69	N	462510	500	43 억		33789	N	N	0	N	00	N
126	20240902	121102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15300	80	2	0.53	23132179390	1499514	15.21	15680	15910	15080	19780	10660	15220	15426.45	0.39	0	-5021	17373	16296	14523	13446	11673	16835	13985	43	4560	500	10650	10	1	8650735	1324	-12.46	13.09	12	17.33	-1228.00	1169.00	56000	20240617	-72.68	9600	20240805	59.38	56000	-72.68	20240617	9600	59.38	20240805	56000	-72.68	20240617	9600	59.38	20240805	2.69	N	462510	500	43 억		33789	N	N	0	N	00	N
127	20240902	111048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15220	0	3	0.00	21871286830	1416876	14.37	15680	15910	15080	19780	10660	15220	15436.28	0.39	0	-4763	17373	16296	14523	13446	11673	16835	13985	43	4560	500	10650	10	1	8650735	1317	-12.39	13.02	12	16.38	-1228.00	1169.00	56000	20240617	-72.82	9600	20240805	58.54	56000	-72.82	20240617	9600	58.54	20240805	56000	-72.82	20240617	9600	58.54	20240805	2.69	N	462510	500	43 억		33789	N	N	0	N	00	N
128	20240902	101049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15320	100	2	0.66	19862676080	1285132	13.04	15680	15910	15080	19780	10660	15220	15455.75	0.39	0	-136	17373	16296	14523	13446	11673	16835	13985	43	4560	500	10650	10	1	8650735	1325	-12.48	13.11	12	14.86	-1228.00	1169.00	56000	20240617	-72.64	9600	20240805	59.58	56000	-72.64	20240617	9600	59.58	20240805	56000	-72.64	20240617	9600	59.58	20240805	2.69	N	462510	500	43 억		33789	N	N	0	N	00	N
129	20240902	091042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15400	180	2	1.18	9472539860	607647	6.16	15680	15910	15320	19780	10660	15220	15588.89	0.39	0	11121	17373	16296	14523	13446	11673	16835	13985	43	4560	500	10650	10	1	8650735	1332	-12.54	13.17	12	7.02	-1228.00	1169.00	56000	20240617	-72.50	9600	20240805	60.42	56000	-72.50	20240617	9600	60.42	20240805	56000	-72.50	20240617	9600	60.42	20240805	2.69	N	462510	500	43 억		33789	N	N	0	N	00	N