KissMeData/049630/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	160528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	632	-14	5	-2.17	161320013	254939	204.82	642	645	626	839	453	646	632.78	1.20	0	-52569	668	656	643	631	618	650	625	418	193	500	450	1	1	83654213	529	42.13	0.83	12	0.30	15.00	757.00	812	20240529	-22.17	511	20231026	23.68	812	-22.17	20240529	558	13.26	20240208	812	-22.17	20240529	511	23.68	20231026	1.33	N	049630	500	418 억		1005059	N	N	0	N	00	N
3	20240930	150535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	629	-17	5	-2.63	136470066	215801	173.38	642	645	626	839	453	646	632.39	1.20	0	-48629	668	656	643	631	618	650	625	418	193	500	450	1	1	83654213	526	41.93	0.83	12	0.26	15.00	757.00	812	20240529	-22.54	511	20231026	23.09	812	-22.54	20240529	558	12.72	20240208	812	-22.54	20240529	511	23.09	20231026	1.33	N	049630	500	418 억		1005059	N	N	0	N	00	N
4	20240930	140533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	628	-18	5	-2.79	126761288	200363	160.98	642	645	626	839	453	646	632.66	1.20	0	-43561	668	656	643	631	618	650	625	418	193	500	450	1	1	83654213	525	41.87	0.83	12	0.24	15.00	757.00	812	20240529	-22.66	511	20231026	22.90	812	-22.66	20240529	558	12.54	20240208	812	-22.66	20240529	511	22.90	20231026	1.33	N	049630	500	418 억		1005059	N	N	0	N	00	N
5	20240930	130533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	633	-13	5	-2.01	119953834	189566	152.30	642	645	626	839	453	646	632.78	1.20	0	-43206	668	656	643	631	618	650	625	418	193	500	450	1	1	83654213	530	42.20	0.84	12	0.23	15.00	757.00	812	20240529	-22.04	511	20231026	23.87	812	-22.04	20240529	558	13.44	20240208	812	-22.04	20240529	511	23.87	20231026	1.33	N	049630	500	418 억		1005059	N	N	0	N	00	N
6	20240930	120530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	630	-16	5	-2.48	116003764	183324	147.29	642	645	626	839	453	646	632.78	1.20	0	-40511	668	656	643	631	618	650	625	418	193	500	450	1	1	83654213	527	42.00	0.83	12	0.22	15.00	757.00	812	20240529	-22.41	511	20231026	23.29	812	-22.41	20240529	558	12.90	20240208	812	-22.41	20240529	511	23.29	20231026	1.33	N	049630	500	418 억		1005059	N	N	0	N	00	N
7	20240930	110528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	626	-20	5	-3.10	98461345	155391	124.85	642	645	626	839	453	646	633.64	1.20	0	-33871	668	656	643	631	618	650	625	418	193	500	450	1	1	83654213	524	41.73	0.83	12	0.19	15.00	757.00	812	20240529	-22.91	511	20231026	22.50	812	-22.91	20240529	558	12.19	20240208	812	-22.91	20240529	511	22.50	20231026	1.33	N	049630	500	418 억		1005059	N	N	0	N	00	N
8	20240930	100527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	637	-9	5	-1.39	60111926	94611	76.01	642	645	629	839	453	646	635.36	1.20	0	-22577	668	656	643	631	618	650	625	418	193	500	450	1	1	83654213	533	42.47	0.84	12	0.11	15.00	757.00	812	20240529	-21.55	511	20231026	24.66	812	-21.55	20240529	558	14.16	20240208	812	-21.55	20240529	511	24.66	20231026	1.33	N	049630	500	418 억		1005059	N	N	0	N	00	N
9	20240930	090509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	639	-7	5	-1.08	6243674	9745	7.83	642	645	638	839	453	646	640.71	1.20	0	-396	668	656	643	631	618	650	625	418	193	500	450	1	1	83654213	535	42.60	0.84	12	0.01	15.00	757.00	812	20240529	-21.31	511	20231026	25.05	812	-21.31	20240529	558	14.52	20240208	812	-21.31	20240529	511	25.05	20231026	1.33	N	049630	500	418 억		1005059	N	N	0	N	00	N
10	20240927	160528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	646	-9	5	-1.37	80619272	124325	95.08	652	655	630	851	459	655	648.46	1.20	0	364	669	662	656	649	643	665	652	418	196	500	450	1	1	83654213	540	43.07	0.85	12	0.15	15.00	757.00	812	20240529	-20.44	511	20231026	26.42	812	-20.44	20240529	558	15.77	20240208	812	-20.44	20240529	511	26.42	20231026	1.27	N	049630	500	418 억		1004695	N	N	0	N	00	N
11	20240927	150533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	647	-8	5	-1.22	77227877	119076	91.07	652	655	630	851	459	655	648.56	1.20	0	1059	669	662	656	649	643	665	652	418	196	500	450	1	1	83654213	541	43.13	0.85	12	0.14	15.00	757.00	812	20240529	-20.32	511	20231026	26.61	812	-20.32	20240529	558	15.95	20240208	812	-20.32	20240529	511	26.61	20231026	1.27	N	049630	500	418 억		1004695	N	N	0	N	00	N
12	20240927	140536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	646	-9	5	-1.37	63164986	97354	74.45	652	655	630	851	459	655	648.82	1.20	0	2638	669	662	656	649	643	665	652	418	196	500	450	1	1	83654213	540	43.07	0.85	12	0.12	15.00	757.00	812	20240529	-20.44	511	20231026	26.42	812	-20.44	20240529	558	15.77	20240208	812	-20.44	20240529	511	26.42	20231026	1.27	N	049630	500	418 억		1004695	N	N	0	N	00	N
13	20240927	130532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	648	-7	5	-1.07	59475673	91644	70.09	652	655	630	851	459	655	648.99	1.20	0	2638	669	662	656	649	643	665	652	418	196	500	450	1	1	83654213	542	43.20	0.86	12	0.11	15.00	757.00	812	20240529	-20.20	511	20231026	26.81	812	-20.20	20240529	558	16.13	20240208	812	-20.20	20240529	511	26.81	20231026	1.27	N	049630	500	418 억		1004695	N	N	0	N	00	N
14	20240927	120530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	647	-8	5	-1.22	48896683	75257	57.55	652	655	630	851	459	655	649.73	1.20	0	2638	669	662	656	649	643	665	652	418	196	500	450	1	1	83654213	541	43.13	0.85	12	0.09	15.00	757.00	812	20240529	-20.32	511	20231026	26.61	812	-20.32	20240529	558	15.95	20240208	812	-20.32	20240529	511	26.61	20231026	1.27	N	049630	500	418 억		1004695	N	N	0	N	00	N
15	20240927	110532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	650	-5	5	-0.76	41835889	64360	49.22	652	655	630	851	459	655	650.03	1.20	0	1113	669	662	656	649	643	665	652	418	196	500	450	1	1	83654213	544	43.33	0.86	12	0.08	15.00	757.00	812	20240529	-19.95	511	20231026	27.20	812	-19.95	20240529	558	16.49	20240208	812	-19.95	20240529	511	27.20	20231026	1.27	N	049630	500	418 억		1004695	N	N	0	N	00	N
16	20240927	100531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	654	-1	5	-0.15	33269737	51181	39.14	652	655	630	851	459	655	650.04	1.20	0	4012	669	662	656	649	643	665	652	418	196	500	450	1	1	83654213	547	43.60	0.86	12	0.06	15.00	757.00	812	20240529	-19.46	511	20231026	27.98	812	-19.46	20240529	558	17.20	20240208	812	-19.46	20240529	511	27.98	20231026	1.27	N	049630	500	418 억		1004695	N	N	0	N	00	N
17	20240927	090531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	650	-5	5	-0.76	3968363	6140	4.70	652	655	630	851	459	655	646.31	1.20	0	-2675	669	662	656	649	643	665	652	418	196	500	450	1	1	83654213	544	43.33	0.86	12	0.01	15.00	757.00	812	20240529	-19.95	511	20231026	27.20	812	-19.95	20240529	558	16.49	20240208	812	-19.95	20240529	511	27.20	20231026	1.27	N	049630	500	418 억		1004695	N	N	0	N	00	N
18	20240926	160522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	655	1	2	0.15	85534598	130756	46.53	650	663	650	850	458	654	654.15	1.20	0	831	676	665	655	644	634	660	639	418	196	500	450	1	1	83654213	548	43.67	0.87	12	0.16	15.00	757.00	812	20240529	-19.33	511	20231026	28.18	812	-19.33	20240529	558	17.38	20240208	812	-19.33	20240529	511	28.18	20231026	1.23	N	049630	500	418 억		1003864	N	N	0	N	00	N
19	20240926	150521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	654	0	3	0.00	80836486	123582	43.98	650	663	650	850	458	654	654.11	1.20	0	1281	676	665	655	644	634	660	639	418	196	500	450	1	1	83654213	547	43.60	0.86	12	0.15	15.00	757.00	812	20240529	-19.46	511	20231026	27.98	812	-19.46	20240529	558	17.20	20240208	812	-19.46	20240529	511	27.98	20231026	1.23	N	049630	500	418 억		1003864	N	N	0	N	00	N
20	20240926	140527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	655	1	2	0.15	62096902	94909	33.77	650	663	650	850	458	654	654.28	1.20	0	1702	676	665	655	644	634	660	639	418	196	500	450	1	1	83654213	548	43.67	0.87	12	0.11	15.00	757.00	812	20240529	-19.33	511	20231026	28.18	812	-19.33	20240529	558	17.38	20240208	812	-19.33	20240529	511	28.18	20231026	1.23	N	049630	500	418 억		1003864	N	N	0	N	00	N
21	20240926	130528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	655	1	2	0.15	62060238	94853	33.75	650	663	650	850	458	654	654.28	1.20	0	1702	676	665	655	644	634	660	639	418	196	500	450	1	1	83654213	548	43.67	0.87	12	0.11	15.00	757.00	812	20240529	-19.33	511	20231026	28.18	812	-19.33	20240529	558	17.38	20240208	812	-19.33	20240529	511	28.18	20231026	1.23	N	049630	500	418 억		1003864	N	N	0	N	00	N
22	20240926	120530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	657	3	2	0.46	59647088	91170	32.44	650	663	650	850	458	654	654.24	1.20	0	1702	676	665	655	644	634	660	639	418	196	500	450	1	1	83654213	550	43.80	0.87	12	0.11	15.00	757.00	812	20240529	-19.09	511	20231026	28.57	812	-19.09	20240529	558	17.74	20240208	812	-19.09	20240529	511	28.57	20231026	1.23	N	049630	500	418 억		1003864	N	N	0	N	00	N
23	20240926	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	656	2	2	0.31	44723282	68284	24.30	650	663	650	850	458	654	654.96	1.20	0	1421	676	665	655	644	634	660	639	418	196	500	450	1	1	83654213	549	43.73	0.87	12	0.08	15.00	757.00	812	20240529	-19.21	511	20231026	28.38	812	-19.21	20240529	558	17.56	20240208	812	-19.21	20240529	511	28.38	20231026	1.23	N	049630	500	418 억		1003864	N	N	0	N	00	N
24	20240926	100529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	663	9	2	1.38	25158600	38445	13.68	650	663	650	850	458	654	654.40	1.20	0	2457	676	665	655	644	634	660	639	418	196	500	450	1	1	83654213	555	44.20	0.88	12	0.05	15.00	757.00	812	20240529	-18.35	511	20231026	29.75	812	-18.35	20240529	558	18.82	20240208	812	-18.35	20240529	511	29.75	20231026	1.23	N	049630	500	418 억		1003864	N	N	0	N	00	N
25	20240926	090526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	653	-1	5	-0.15	1023792	1568	0.56	650	654	650	850	458	654	652.93	1.20	0	0	676	665	655	644	634	660	639	418	196	500	450	1	1	83654213	546	43.53	0.86	12	0.00	15.00	757.00	812	20240529	-19.58	511	20231026	27.79	812	-19.58	20240529	558	17.03	20240208	812	-19.58	20240529	511	27.79	20231026	1.23	N	049630	500	418 억		1003864	N	N	0	N	00	N
26	20240925	160522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	654	-11	5	-1.65	184214676	280999	183.59	663	666	645	864	466	665	655.57	1.22	0	-18510	671	668	663	660	655	669	661	418	199	500	460	1	1	83654213	547	43.60	0.86	12	0.34	15.00	757.00	812	20240529	-19.46	511	20231026	27.98	812	-19.46	20240529	558	17.20	20240208	812	-19.46	20240529	511	27.98	20231026	1.25	N	049630	500	418 억		1021851	N	N	0	N	00	N
27	20240925	150527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	649	-16	5	-2.41	166188665	253207	165.44	663	666	646	864	466	665	656.34	1.22	0	-19932	671	668	663	660	655	669	661	418	199	500	460	1	1	83654213	543	43.27	0.86	12	0.30	15.00	757.00	812	20240529	-20.07	511	20231026	27.01	812	-20.07	20240529	558	16.31	20240208	812	-20.07	20240529	511	27.01	20231026	1.25	N	049630	500	418 억		1021851	N	N	0	N	00	N
28	20240925	140528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	656	-9	5	-1.35	103313662	156690	102.37	663	666	656	864	466	665	659.35	1.22	0	-2940	671	668	663	660	655	669	661	418	199	500	460	1	1	83654213	549	43.73	0.87	12	0.19	15.00	757.00	812	20240529	-19.21	511	20231026	28.38	812	-19.21	20240529	558	17.56	20240208	812	-19.21	20240529	511	28.38	20231026	1.25	N	049630	500	418 억		1021851	N	N	0	N	00	N
29	20240925	130526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	662	-3	5	-0.45	82642160	125259	81.84	663	666	657	864	466	665	659.77	1.22	0	-1727	671	668	663	660	655	669	661	418	199	500	460	1	1	83654213	554	44.13	0.87	12	0.15	15.00	757.00	812	20240529	-18.47	511	20231026	29.55	812	-18.47	20240529	558	18.64	20240208	812	-18.47	20240529	511	29.55	20231026	1.25	N	049630	500	418 억		1021851	N	N	0	N	00	N
30	20240925	120526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	662	-3	5	-0.45	67091412	101680	66.43	663	666	657	864	466	665	659.83	1.22	0	-467	671	668	663	660	655	669	661	418	199	500	460	1	1	83654213	554	44.13	0.87	12	0.12	15.00	757.00	812	20240529	-18.47	511	20231026	29.55	812	-18.47	20240529	558	18.64	20240208	812	-18.47	20240529	511	29.55	20231026	1.25	N	049630	500	418 억		1021851	N	N	0	N	00	N
31	20240925	110524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	666	1	2	0.15	30326189	45914	30.00	663	666	657	864	466	665	660.50	1.22	0	777	671	668	663	660	655	669	661	418	199	500	460	1	1	83654213	557	44.40	0.88	12	0.05	15.00	757.00	812	20240529	-17.98	511	20231026	30.33	812	-17.98	20240529	558	19.35	20240208	812	-17.98	20240529	511	30.33	20231026	1.25	N	049630	500	418 억		1021851	N	N	0	N	00	N
32	20240925	100526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	661	-4	5	-0.60	18467868	27985	18.28	663	666	657	864	466	665	659.92	1.22	0	97	671	668	663	660	655	669	661	418	199	500	460	1	1	83654213	553	44.07	0.87	12	0.03	15.00	757.00	812	20240529	-18.60	511	20231026	29.35	812	-18.60	20240529	558	18.46	20240208	812	-18.60	20240529	511	29.35	20231026	1.25	N	049630	500	418 억		1021851	N	N	0	N	00	N
33	20240925	090526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	664	-1	5	-0.15	174570	263	0.17	663	664	662	864	466	665	663.76	1.22	0	97	671	668	663	660	655	669	661	418	199	500	460	1	1	83654213	555	44.27	0.88	12	0.00	15.00	757.00	812	20240529	-18.23	511	20231026	29.94	812	-18.23	20240529	558	19.00	20240208	812	-18.23	20240529	511	29.94	20231026	1.25	N	049630	500	418 억		1021851	N	N	0	N	00	N
34	20240924	160523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	665	-1	5	-0.15	100249054	151598	45.46	664	666	658	865	467	666	661.28	1.24	0	-14933	688	676	663	651	638	683	658	418	199	500	460	1	1	83654213	556	44.33	0.88	12	0.18	15.00	757.00	812	20240529	-18.10	511	20231026	30.14	812	-18.10	20240529	558	19.18	20240208	812	-18.10	20240529	511	30.14	20231026	1.24	N	049630	500	418 억		1036034	N	N	0	N	00	N
35	20240924	150523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	662	-4	5	-0.60	84951317	128520	38.54	664	666	658	865	467	666	661.00	1.24	0	-16127	688	676	663	651	638	683	658	418	199	500	460	1	1	83654213	554	44.13	0.87	12	0.15	15.00	757.00	812	20240529	-18.47	511	20231026	29.55	812	-18.47	20240529	558	18.64	20240208	812	-18.47	20240529	511	29.55	20231026	1.24	N	049630	500	418 억		1036034	N	N	0	N	00	N
36	20240924	140522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	662	-4	5	-0.60	77251691	116875	35.05	664	666	658	865	467	666	660.98	1.24	0	-14508	688	676	663	651	638	683	658	418	199	500	460	1	1	83654213	554	44.13	0.87	12	0.14	15.00	757.00	812	20240529	-18.47	511	20231026	29.55	812	-18.47	20240529	558	18.64	20240208	812	-18.47	20240529	511	29.55	20231026	1.24	N	049630	500	418 억		1036034	N	N	0	N	00	N
37	20240924	130522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	662	-4	5	-0.60	61081554	92333	27.69	664	666	659	865	467	666	661.54	1.24	0	-13753	688	676	663	651	638	683	658	418	199	500	460	1	1	83654213	554	44.13	0.87	12	0.11	15.00	757.00	812	20240529	-18.47	511	20231026	29.55	812	-18.47	20240529	558	18.64	20240208	812	-18.47	20240529	511	29.55	20231026	1.24	N	049630	500	418 억		1036034	N	N	0	N	00	N
38	20240924	120524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	663	-3	5	-0.45	56654568	85617	25.67	664	666	659	865	467	666	661.72	1.24	0	-13753	688	676	663	651	638	683	658	418	199	500	460	1	1	83654213	555	44.20	0.88	12	0.10	15.00	757.00	812	20240529	-18.35	511	20231026	29.75	812	-18.35	20240529	558	18.82	20240208	812	-18.35	20240529	511	29.75	20231026	1.24	N	049630	500	418 억		1036034	N	N	0	N	00	N
39	20240924	110523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	665	-1	5	-0.15	23938210	36058	10.81	664	666	662	865	467	666	663.88	1.24	0	-4326	688	676	663	651	638	683	658	418	199	500	460	1	1	83654213	556	44.33	0.88	12	0.04	15.00	757.00	812	20240529	-18.10	511	20231026	30.14	812	-18.10	20240529	558	19.18	20240208	812	-18.10	20240529	511	30.14	20231026	1.24	N	049630	500	418 억		1036034	N	N	0	N	00	N
40	20240924	100521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	666	0	3	0.00	17675047	26610	7.98	664	666	663	865	467	666	664.23	1.24	0	-3347	688	676	663	651	638	683	658	418	199	500	460	1	1	83654213	557	44.40	0.88	12	0.03	15.00	757.00	812	20240529	-17.98	511	20231026	30.33	812	-17.98	20240529	558	19.35	20240208	812	-17.98	20240529	511	30.33	20231026	1.24	N	049630	500	418 억		1036034	N	N	0	N	00	N
41	20240924	090522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	665	-1	5	-0.15	682771	1027	0.31	664	665	664	865	467	666	664.82	1.24	0	-780	688	676	663	651	638	683	658	418	199	500	460	1	1	83654213	556	44.33	0.88	12	0.00	15.00	757.00	812	20240529	-18.10	511	20231026	30.14	812	-18.10	20240529	558	19.18	20240208	812	-18.10	20240529	511	30.14	20231026	1.24	N	049630	500	418 억		1036034	N	N	0	N	00	N
42	20240923	160521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	666	12	2	1.83	221286234	333471	122.84	653	675	650	850	458	654	663.57	1.23	0	4463	678	665	651	638	624	672	645	418	196	500	450	1	1	83654213	557	44.40	0.88	12	0.40	15.00	757.00	812	20240529	-17.98	511	20231026	30.33	812	-17.98	20240529	558	19.35	20240208	812	-17.98	20240529	511	30.33	20231026	1.24	N	049630	500	418 억		1031573	N	N	0	N	00	N
43	20240923	150522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	670	16	2	2.45	157440358	237378	87.44	653	675	650	850	458	654	663.25	1.23	0	16935	678	665	651	638	624	672	645	418	196	500	450	1	1	83654213	560	44.67	0.89	12	0.28	15.00	757.00	812	20240529	-17.49	511	20231026	31.12	812	-17.49	20240529	558	20.07	20240208	812	-17.49	20240529	511	31.12	20231026	1.24	N	049630	500	418 억		1031573	N	N	0	N	00	N
44	20240923	140526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	659	5	2	0.76	57793797	87900	32.38	653	661	650	850	458	654	657.49	1.23	0	1203	678	665	651	638	624	672	645	418	196	500	450	1	1	83654213	551	43.93	0.87	12	0.11	15.00	757.00	812	20240529	-18.84	511	20231026	28.96	812	-18.84	20240529	558	18.10	20240208	812	-18.84	20240529	511	28.96	20231026	1.24	N	049630	500	418 억		1031573	N	N	0	N	00	N
45	20240923	130523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	657	3	2	0.46	46913536	71425	26.31	653	661	650	850	458	654	656.82	1.23	0	2294	678	665	651	638	624	672	645	418	196	500	450	1	1	83654213	550	43.80	0.87	12	0.09	15.00	757.00	812	20240529	-19.09	511	20231026	28.57	812	-19.09	20240529	558	17.74	20240208	812	-19.09	20240529	511	28.57	20231026	1.24	N	049630	500	418 억		1031573	N	N	0	N	00	N
46	20240923	120521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	658	4	2	0.61	45165594	68764	25.33	653	661	650	850	458	654	656.82	1.23	0	1967	678	665	651	638	624	672	645	418	196	500	450	1	1	83654213	550	43.87	0.87	12	0.08	15.00	757.00	812	20240529	-18.97	511	20231026	28.77	812	-18.97	20240529	558	17.92	20240208	812	-18.97	20240529	511	28.77	20231026	1.24	N	049630	500	418 억		1031573	N	N	0	N	00	N
47	20240923	110521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	657	3	2	0.46	37059670	56406	20.78	653	661	650	850	458	654	657.02	1.23	0	1958	678	665	651	638	624	672	645	418	196	500	450	1	1	83654213	550	43.80	0.87	12	0.07	15.00	757.00	812	20240529	-19.09	511	20231026	28.57	812	-19.09	20240529	558	17.74	20240208	812	-19.09	20240529	511	28.57	20231026	1.24	N	049630	500	418 억		1031573	N	N	0	N	00	N
48	20240923	100520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	660	6	2	0.92	19923567	30355	11.18	653	660	650	850	458	654	656.35	1.23	0	-3663	678	665	651	638	624	672	645	418	196	500	450	1	1	83654213	552	44.00	0.87	12	0.04	15.00	757.00	812	20240529	-18.72	511	20231026	29.16	812	-18.72	20240529	558	18.28	20240208	812	-18.72	20240529	511	29.16	20231026	1.24	N	049630	500	418 억		1031573	N	N	0	N	00	N
49	20240923	090520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	653	-1	5	-0.15	629492	964	0.36	653	653	653	850	458	654	653.00	1.23	0	-775	678	665	651	638	624	672	645	418	196	500	450	1	1	83654213	546	43.53	0.86	12	0.00	15.00	757.00	812	20240529	-19.58	511	20231026	27.79	812	-19.58	20240529	558	17.03	20240208	812	-19.58	20240529	511	27.79	20231026	1.24	N	049630	500	418 억		1031573	N	N	0	N	00	N
50	20240913	160458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	644	1	2	0.16	36372456	56593	43.56	643	647	637	835	451	643	642.70	1.24	0	-11782	658	650	635	627	612	654	631	418	192	500	450	1	1	83647503	539	42.93	0.85	12	0.07	15.00	757.00	812	20240529	-20.69	511	20231026	26.03	812	-20.69	20240529	558	15.41	20240208	812	-20.69	20240529	511	26.03	20231026	1.18	N	049630	500	418 억		1039654	N	N	0	N	00	N
51	20240913	150502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	647	4	2	0.62	29074304	45234	34.82	643	647	637	835	451	643	642.75	1.24	0	-12263	658	650	635	627	612	654	631	418	192	500	450	1	1	83647503	541	43.13	0.85	12	0.05	15.00	757.00	812	20240529	-20.32	511	20231026	26.61	812	-20.32	20240529	558	15.95	20240208	812	-20.32	20240529	511	26.61	20231026	1.18	N	049630	500	418 억		1039654	N	N	0	N	00	N
52	20240913	140503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	646	3	2	0.47	21744801	33889	26.09	643	646	637	835	451	643	641.65	1.24	0	-11962	658	650	635	627	612	654	631	418	192	500	450	1	1	83647503	540	43.07	0.85	12	0.04	15.00	757.00	812	20240529	-20.44	511	20231026	26.42	812	-20.44	20240529	558	15.77	20240208	812	-20.44	20240529	511	26.42	20231026	1.18	N	049630	500	418 억		1039654	N	N	0	N	00	N
53	20240913	130459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	641	-2	5	-0.31	16457011	25680	19.77	643	645	637	835	451	643	640.85	1.24	0	-7460	658	650	635	627	612	654	631	418	192	500	450	1	1	83647503	536	42.73	0.85	12	0.03	15.00	757.00	812	20240529	-21.06	511	20231026	25.44	812	-21.06	20240529	558	14.87	20240208	812	-21.06	20240529	511	25.44	20231026	1.18	N	049630	500	418 억		1039654	N	N	0	N	00	N
54	20240913	120501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	641	-2	5	-0.31	12866736	20075	15.45	643	645	637	835	451	643	640.93	1.24	0	-7432	658	650	635	627	612	654	631	418	192	500	450	1	1	83647503	536	42.73	0.85	12	0.02	15.00	757.00	812	20240529	-21.06	511	20231026	25.44	812	-21.06	20240529	558	14.87	20240208	812	-21.06	20240529	511	25.44	20231026	1.18	N	049630	500	418 억		1039654	N	N	0	N	00	N
55	20240913	110502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	644	1	2	0.16	9521119	14870	11.45	643	644	637	835	451	643	640.29	1.24	0	-2376	658	650	635	627	612	654	631	418	192	500	450	1	1	83647503	539	42.93	0.85	12	0.02	15.00	757.00	812	20240529	-20.69	511	20231026	26.03	812	-20.69	20240529	558	15.41	20240208	812	-20.69	20240529	511	26.03	20231026	1.18	N	049630	500	418 억		1039654	N	N	0	N	00	N
56	20240913	100501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	640	-3	5	-0.47	7342987	11478	8.84	643	643	637	835	451	643	639.74	1.24	0	-956	658	650	635	627	612	654	631	418	192	500	450	1	1	83647503	535	42.67	0.85	12	0.01	15.00	757.00	812	20240529	-21.18	511	20231026	25.24	812	-21.18	20240529	558	14.70	20240208	812	-21.18	20240529	511	25.24	20231026	1.18	N	049630	500	418 억		1039654	N	N	0	N	00	N
57	20240913	090503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	637	-6	5	-0.93	1368949	2143	1.65	643	643	637	835	451	643	638.80	1.24	0	885	658	650	635	627	612	654	631	418	192	500	450	1	1	83647503	533	42.47	0.84	12	0.00	15.00	757.00	812	20240529	-21.55	511	20231026	24.66	812	-21.55	20240529	558	14.16	20240208	812	-21.55	20240529	511	24.66	20231026	1.18	N	049630	500	418 억		1039654	N	N	0	N	00	N
58	20240912	160457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	643	25	2	4.05	80967883	127885	58.44	620	643	620	803	433	618	633.09	1.21	0	28477	638	628	623	613	608	625	610	418	185	500	430	1	1	83647503	538	42.87	0.85	12	0.15	15.00	757.00	812	20240529	-20.81	511	20231026	25.83	812	-20.81	20240529	558	15.23	20240208	812	-20.81	20240529	511	25.83	20231026	1.17	N	049630	500	418 억		1011755	N	N	0	N	00	N
59	20240912	150458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	638	20	2	3.24	70364626	111361	50.89	620	639	620	803	433	618	631.86	1.21	0	22906	638	628	623	613	608	625	610	418	185	500	430	1	1	83647503	534	42.53	0.84	12	0.13	15.00	757.00	812	20240529	-21.43	511	20231026	24.85	812	-21.43	20240529	558	14.34	20240208	812	-21.43	20240529	511	24.85	20231026	1.17	N	049630	500	418 억		1011755	N	N	0	N	00	N
60	20240912	140501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	637	19	2	3.07	60231505	95478	43.63	620	637	620	803	433	618	630.84	1.21	0	23278	638	628	623	613	608	625	610	418	185	500	430	1	1	83647503	533	42.47	0.84	12	0.11	15.00	757.00	812	20240529	-21.55	511	20231026	24.66	812	-21.55	20240529	558	14.16	20240208	812	-21.55	20240529	511	24.66	20231026	1.17	N	049630	500	418 억		1011755	N	N	0	N	00	N
61	20240912	130459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	636	18	2	2.91	55983213	88799	40.58	620	636	620	803	433	618	630.45	1.21	0	19714	638	628	623	613	608	625	610	418	185	500	430	1	1	83647503	532	42.40	0.84	12	0.11	15.00	757.00	812	20240529	-21.67	511	20231026	24.46	812	-21.67	20240529	558	13.98	20240208	812	-21.67	20240529	511	24.46	20231026	1.17	N	049630	500	418 억		1011755	N	N	0	N	00	N
62	20240912	120458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	633	15	2	2.43	46603681	74018	33.82	620	636	620	803	433	618	629.63	1.21	0	11005	638	628	623	613	608	625	610	418	185	500	430	1	1	83647503	529	42.20	0.84	12	0.09	15.00	757.00	812	20240529	-22.04	511	20231026	23.87	812	-22.04	20240529	558	13.44	20240208	812	-22.04	20240529	511	23.87	20231026	1.17	N	049630	500	418 억		1011755	N	N	0	N	00	N
63	20240912	110457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	636	18	2	2.91	45791591	72736	33.24	620	636	620	803	433	618	629.56	1.21	0	10969	638	628	623	613	608	625	610	418	185	500	430	1	1	83647503	532	42.40	0.84	12	0.09	15.00	757.00	812	20240529	-21.67	511	20231026	24.46	812	-21.67	20240529	558	13.98	20240208	812	-21.67	20240529	511	24.46	20231026	1.17	N	049630	500	418 억		1011755	N	N	0	N	00	N
64	20240912	100458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	631	13	2	2.10	28400435	45232	20.67	620	633	620	803	433	618	627.88	1.21	0	9884	638	628	623	613	608	625	610	418	185	500	430	1	1	83647503	528	42.07	0.83	12	0.05	15.00	757.00	812	20240529	-22.29	511	20231026	23.48	812	-22.29	20240529	558	13.08	20240208	812	-22.29	20240529	511	23.48	20231026	1.17	N	049630	500	418 억		1011755	N	N	0	N	00	N
65	20240912	090457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	629	11	2	1.78	3598489	5804	2.65	620	629	620	803	433	618	620.00	1.21	0	-855	638	628	623	613	608	625	610	418	185	500	430	1	1	83647503	526	41.93	0.83	12	0.01	15.00	757.00	812	20240529	-22.54	511	20231026	23.09	812	-22.54	20240529	558	12.72	20240208	812	-22.54	20240529	511	23.09	20231026	1.17	N	049630	500	418 억		1011755	N	N	0	N	00	N
66	20240911	160448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	618	-9	5	-1.44	136656665	218530	107.82	627	633	618	815	439	627	625.35	1.22	0	-8742	647	636	629	618	611	633	615	418	188	500	430	1	1	83647503	517	41.20	0.82	12	0.26	15.00	757.00	812	20240529	-23.89	511	20231026	20.94	812	-23.89	20240529	558	10.75	20240208	812	-23.89	20240529	511	20.94	20231026	1.17	N	049630	500	418 억		1020178	N	N	0	N	00	N
67	20240911	150452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	623	-4	5	-0.64	132153937	211259	104.23	627	633	620	815	439	627	625.55	1.22	0	-8723	647	636	629	618	611	633	615	418	188	500	430	1	1	83647503	521	41.53	0.82	12	0.25	15.00	757.00	812	20240529	-23.28	511	20231026	21.92	812	-23.28	20240529	558	11.65	20240208	812	-23.28	20240529	511	21.92	20231026	1.17	N	049630	500	418 억		1020178	N	N	0	N	00	N
68	20240911	140452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	623	-4	5	-0.64	107304625	171270	84.50	627	633	620	815	439	627	626.52	1.22	0	-1778	647	636	629	618	611	633	615	418	188	500	430	1	1	83647503	521	41.53	0.82	12	0.20	15.00	757.00	812	20240529	-23.28	511	20231026	21.92	812	-23.28	20240529	558	11.65	20240208	812	-23.28	20240529	511	21.92	20231026	1.17	N	049630	500	418 억		1020178	N	N	0	N	00	N
69	20240911	130450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	627	0	3	0.00	95495437	152306	75.15	627	633	621	815	439	627	627.00	1.22	0	6007	647	636	629	618	611	633	615	418	188	500	430	1	1	83647503	524	41.80	0.83	12	0.18	15.00	757.00	812	20240529	-22.78	511	20231026	22.70	812	-22.78	20240529	558	12.37	20240208	812	-22.78	20240529	511	22.70	20231026	1.17	N	049630	500	418 억		1020178	N	N	0	N	00	N
70	20240911	120454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	628	1	2	0.16	87066967	138814	68.49	627	633	621	815	439	627	627.22	1.22	0	6197	647	636	629	618	611	633	615	418	188	500	430	1	1	83647503	525	41.87	0.83	12	0.17	15.00	757.00	812	20240529	-22.66	511	20231026	22.90	812	-22.66	20240529	558	12.54	20240208	812	-22.66	20240529	511	22.90	20231026	1.17	N	049630	500	418 억		1020178	N	N	0	N	00	N
71	20240911	110448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	626	-1	5	-0.16	47113065	74881	36.95	627	633	625	815	439	627	629.17	1.22	0	-16588	647	636	629	618	611	633	615	418	188	500	430	1	1	83647503	524	41.73	0.83	12	0.09	15.00	757.00	812	20240529	-22.91	511	20231026	22.50	812	-22.91	20240529	558	12.19	20240208	812	-22.91	20240529	511	22.50	20231026	1.17	N	049630	500	418 억		1020178	N	N	0	N	00	N
72	20240911	100448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	631	4	2	0.64	26407367	41928	20.69	627	633	627	815	439	627	629.83	1.22	0	-2964	647	636	629	618	611	633	615	418	188	500	430	1	1	83647503	528	42.07	0.83	12	0.05	15.00	757.00	812	20240529	-22.29	511	20231026	23.48	812	-22.29	20240529	558	13.08	20240208	812	-22.29	20240529	511	23.48	20231026	1.17	N	049630	500	418 억		1020178	N	N	0	N	00	N
73	20240911	090453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	631	4	2	0.64	3307046	5257	2.59	627	633	627	815	439	627	629.07	1.22	0	-2080	647	636	629	618	611	633	615	418	188	500	430	1	1	83647503	528	42.07	0.83	12	0.01	15.00	757.00	812	20240529	-22.29	511	20231026	23.48	812	-22.29	20240529	558	13.08	20240208	812	-22.29	20240529	511	23.48	20231026	1.17	N	049630	500	418 억		1020178	N	N	0	N	00	N
74	20240910	160449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	627	2	2	0.32	127336922	202680	74.67	638	640	622	812	438	625	628.27	1.26	0	-29589	648	636	619	607	590	642	613	418	187	500	430	1	1	83647503	524	41.80	0.83	12	0.24	15.00	757.00	812	20240529	-22.78	511	20231026	22.70	812	-22.78	20240529	558	12.37	20240208	812	-22.78	20240529	511	22.70	20231026	1.15	N	049630	500	418 억		1050086	N	N	0	N	00	N
75	20240910	150453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	628	3	2	0.48	107966194	171680	63.25	638	640	622	812	438	625	628.88	1.26	0	-29584	648	636	619	607	590	642	613	418	187	500	430	1	1	83647503	525	41.87	0.83	12	0.21	15.00	757.00	812	20240529	-22.66	511	20231026	22.90	812	-22.66	20240529	558	12.54	20240208	812	-22.66	20240529	511	22.90	20231026	1.15	N	049630	500	418 억		1050086	N	N	0	N	00	N
76	20240910	140450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	629	4	2	0.64	101664301	161637	59.55	638	640	622	812	438	625	628.97	1.26	0	-29584	648	636	619	607	590	642	613	418	187	500	430	1	1	83647503	526	41.93	0.83	12	0.19	15.00	757.00	812	20240529	-22.54	511	20231026	23.09	812	-22.54	20240529	558	12.72	20240208	812	-22.54	20240529	511	23.09	20231026	1.15	N	049630	500	418 억		1050086	N	N	0	N	00	N
77	20240910	130450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	630	5	2	0.80	95974522	152570	56.21	638	640	622	812	438	625	629.05	1.26	0	-27630	648	636	619	607	590	642	613	418	187	500	430	1	1	83647503	527	42.00	0.83	12	0.18	15.00	757.00	812	20240529	-22.41	511	20231026	23.29	812	-22.41	20240529	558	12.90	20240208	812	-22.41	20240529	511	23.29	20231026	1.15	N	049630	500	418 억		1050086	N	N	0	N	00	N
78	20240910	120449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	629	4	2	0.64	85779994	136358	50.24	638	640	622	812	438	625	629.08	1.26	0	-26826	648	636	619	607	590	642	613	418	187	500	430	1	1	83647503	526	41.93	0.83	12	0.16	15.00	757.00	812	20240529	-22.54	511	20231026	23.09	812	-22.54	20240529	558	12.72	20240208	812	-22.54	20240529	511	23.09	20231026	1.15	N	049630	500	418 억		1050086	N	N	0	N	00	N
79	20240910	110449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	628	3	2	0.48	76131093	120983	44.57	638	640	622	812	438	625	629.27	1.26	0	-26748	648	636	619	607	590	642	613	418	187	500	430	1	1	83647503	525	41.87	0.83	12	0.14	15.00	757.00	812	20240529	-22.66	511	20231026	22.90	812	-22.66	20240529	558	12.54	20240208	812	-22.66	20240529	511	22.90	20231026	1.15	N	049630	500	418 억		1050086	N	N	0	N	00	N
80	20240910	100451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	633	8	2	1.28	59988962	95421	35.15	638	638	622	812	438	625	628.68	1.26	0	-25588	648	636	619	607	590	642	613	418	187	500	430	1	1	83647503	529	42.20	0.84	12	0.11	15.00	757.00	812	20240529	-22.04	511	20231026	23.87	812	-22.04	20240529	558	13.44	20240208	812	-22.04	20240529	511	23.87	20231026	1.15	N	049630	500	418 억		1050086	N	N	0	N	00	N
81	20240910	090449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	628	3	2	0.48	2540968	4034	1.49	638	638	628	812	438	625	629.89	1.26	0	-343	648	636	619	607	590	642	613	418	187	500	430	1	1	83647503	525	41.87	0.83	12	0.00	15.00	757.00	812	20240529	-22.66	511	20231026	22.90	812	-22.66	20240529	558	12.54	20240208	812	-22.66	20240529	511	22.90	20231026	1.15	N	049630	500	418 억		1050086	N	N	0	N	00	N
82	20240909	160441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	625	3	2	0.48	167783826	270728	92.90	620	631	602	808	436	622	619.73	1.20	0	49284	646	633	625	612	604	630	609	418	186	500	430	1	1	83647503	523	41.67	0.83	12	0.32	15.00	757.00	812	20240529	-23.03	511	20231026	22.31	812	-23.03	20240529	558	12.01	20240208	812	-23.03	20240529	511	22.31	20231026	1.16	N	049630	500	418 억		1000802	N	N	0	N	00	N
83	20240909	150444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	630	8	2	1.29	147716570	238735	81.92	620	631	602	808	436	622	618.75	1.20	0	43933	646	633	625	612	604	630	609	418	186	500	430	1	1	83647503	527	42.00	0.83	12	0.29	15.00	757.00	812	20240529	-22.41	511	20231026	23.29	812	-22.41	20240529	558	12.90	20240208	812	-22.41	20240529	511	23.29	20231026	1.16	N	049630	500	418 억		1000802	N	N	0	N	00	N
84	20240909	140447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	631	9	2	1.45	131819281	213465	73.25	620	631	602	808	436	622	617.52	1.20	0	36481	646	633	625	612	604	630	609	418	186	500	430	1	1	83647503	528	42.07	0.83	12	0.26	15.00	757.00	812	20240529	-22.29	511	20231026	23.48	812	-22.29	20240529	558	13.08	20240208	812	-22.29	20240529	511	23.48	20231026	1.16	N	049630	500	418 억		1000802	N	N	0	N	00	N
85	20240909	130444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	625	3	2	0.48	120250976	195018	66.92	620	628	602	808	436	622	616.61	1.20	0	33860	646	633	625	612	604	630	609	418	186	500	430	1	1	83647503	523	41.67	0.83	12	0.23	15.00	757.00	812	20240529	-23.03	511	20231026	22.31	812	-23.03	20240529	558	12.01	20240208	812	-23.03	20240529	511	22.31	20231026	1.16	N	049630	500	418 억		1000802	N	N	0	N	00	N
86	20240909	120442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	626	4	2	0.64	114834564	186325	63.94	620	628	602	808	436	622	616.31	1.20	0	29951	646	633	625	612	604	630	609	418	186	500	430	1	1	83647503	524	41.73	0.83	12	0.22	15.00	757.00	812	20240529	-22.91	511	20231026	22.50	812	-22.91	20240529	558	12.19	20240208	812	-22.91	20240529	511	22.50	20231026	1.16	N	049630	500	418 억		1000802	N	N	0	N	00	N
87	20240909	110443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	619	-3	5	-0.48	82416185	134241	46.07	620	628	602	808	436	622	613.94	1.20	0	-8996	646	633	625	612	604	630	609	418	186	500	430	1	1	83647503	518	41.27	0.82	12	0.16	15.00	757.00	812	20240529	-23.77	511	20231026	21.14	812	-23.77	20240529	558	10.93	20240208	812	-23.77	20240529	511	21.14	20231026	1.16	N	049630	500	418 억		1000802	N	N	0	N	00	N
88	20240909	100446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	617	-5	5	-0.80	67827814	110637	37.97	620	628	602	808	436	622	613.07	1.20	0	-16686	646	633	625	612	604	630	609	418	186	500	430	1	1	83647503	516	41.13	0.82	12	0.13	15.00	757.00	812	20240529	-24.01	511	20231026	20.74	812	-24.01	20240529	558	10.57	20240208	812	-24.01	20240529	511	20.74	20231026	1.16	N	049630	500	418 억		1000802	N	N	0	N	00	N
89	20240909	090441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	609	-13	5	-2.09	14187536	23340	8.01	620	620	602	808	436	622	607.86	1.20	0	8615	646	633	625	612	604	630	609	418	186	500	430	1	1	83647503	509	40.60	0.80	12	0.03	15.00	757.00	812	20240529	-25.00	511	20231026	19.18	812	-25.00	20240529	558	9.14	20240208	812	-25.00	20240529	511	19.18	20231026	1.16	N	049630	500	418 억		1000802	N	N	0	N	00	N
90	20240906	160437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	622	-17	5	-2.66	180978160	290258	145.47	633	638	617	830	448	639	623.51	1.25	0	-44015	670	654	642	626	614	662	634	418	191	500	440	1	1	83647503	520	41.47	0.82	12	0.35	15.00	757.00	812	20240529	-23.40	511	20231026	21.72	812	-23.40	20240529	558	11.47	20240208	812	-23.40	20240529	511	21.72	20231026	1.15	N	049630	500	418 억		1044817	N	N	0	N	00	N
91	20240906	150444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	620	-19	5	-2.97	173507141	278203	139.43	633	638	618	830	448	639	623.67	1.25	0	-42681	670	654	642	626	614	662	634	418	191	500	440	1	1	83647503	519	41.33	0.82	12	0.33	15.00	757.00	812	20240529	-23.65	511	20231026	21.33	812	-23.65	20240529	558	11.11	20240208	812	-23.65	20240529	511	21.33	20231026	1.15	N	049630	500	418 억		1044817	N	N	0	N	00	N
92	20240906	140445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	627	-12	5	-1.88	148692976	238246	119.40	633	638	619	830	448	639	624.12	1.25	0	-41458	670	654	642	626	614	662	634	418	191	500	440	1	1	83647503	524	41.80	0.83	12	0.28	15.00	757.00	812	20240529	-22.78	511	20231026	22.70	812	-22.78	20240529	558	12.37	20240208	812	-22.78	20240529	511	22.70	20231026	1.15	N	049630	500	418 억		1044817	N	N	0	N	00	N
93	20240906	130442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	621	-18	5	-2.82	139228928	223062	111.79	633	638	620	830	448	639	624.17	1.25	0	-40544	670	654	642	626	614	662	634	418	191	500	440	1	1	83647503	519	41.40	0.82	12	0.27	15.00	757.00	812	20240529	-23.52	511	20231026	21.53	812	-23.52	20240529	558	11.29	20240208	812	-23.52	20240529	511	21.53	20231026	1.15	N	049630	500	418 억		1044817	N	N	0	N	00	N
94	20240906	120444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	622	-17	5	-2.66	113970625	182399	91.41	633	638	620	830	448	639	624.84	1.25	0	-39496	670	654	642	626	614	662	634	418	191	500	440	1	1	83647503	520	41.47	0.82	12	0.22	15.00	757.00	812	20240529	-23.40	511	20231026	21.72	812	-23.40	20240529	558	11.47	20240208	812	-23.40	20240529	511	21.72	20231026	1.15	N	049630	500	418 억		1044817	N	N	0	N	00	N
95	20240906	110446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	626	-13	5	-2.03	81525661	130192	65.25	633	638	620	830	448	639	626.20	1.25	0	-33818	670	654	642	626	614	662	634	418	191	500	440	1	1	83647503	524	41.73	0.83	12	0.16	15.00	757.00	812	20240529	-22.91	511	20231026	22.50	812	-22.91	20240529	558	12.19	20240208	812	-22.91	20240529	511	22.50	20231026	1.15	N	049630	500	418 억		1044817	N	N	0	N	00	N
96	20240906	100440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	624	-15	5	-2.35	46208672	73486	36.83	633	638	624	830	448	639	628.81	1.25	0	-30076	670	654	642	626	614	662	634	418	191	500	440	1	1	83647503	522	41.60	0.82	12	0.09	15.00	757.00	812	20240529	-23.15	511	20231026	22.11	812	-23.15	20240529	558	11.83	20240208	812	-23.15	20240529	511	22.11	20231026	1.15	N	049630	500	418 억		1044817	N	N	0	N	00	N
97	20240906	090444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	635	-4	5	-0.63	1025592	1620	0.81	633	638	633	830	448	639	633.08	1.25	0	-16	670	654	642	626	614	662	634	418	191	500	440	1	1	83647503	531	42.33	0.84	12	0.00	15.00	757.00	812	20240529	-21.80	511	20231026	24.27	812	-21.80	20240529	558	13.80	20240208	812	-21.80	20240529	511	24.27	20231026	1.15	N	049630	500	418 억		1044817	N	N	0	N	00	N
98	20240905	160436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	639	2	2	0.31	127249120	198506	30.66	637	658	630	828	446	637	641.03	1.26	0	-10567	659	647	636	624	613	642	619	418	191	500	440	1	1	83647503	535	42.60	0.84	12	0.24	15.00	757.00	812	20240529	-21.31	511	20231026	25.05	812	-21.31	20240529	558	14.52	20240208	812	-21.31	20240529	511	25.05	20231026	1.14	N	049630	500	418 억		1055384	N	N	0	N	00	N
99	20240905	150443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	640	3	2	0.47	123097587	191988	29.65	637	658	630	828	446	637	641.17	1.26	0	-10253	659	647	636	624	613	642	619	418	191	500	440	1	1	83647503	535	42.67	0.85	12	0.23	15.00	757.00	812	20240529	-21.18	511	20231026	25.24	812	-21.18	20240529	558	14.70	20240208	812	-21.18	20240529	511	25.24	20231026	1.14	N	049630	500	418 억		1055384	N	N	0	N	00	N
100	20240905	140441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	635	-2	5	-0.31	117503331	183187	28.29	637	658	630	828	446	637	641.44	1.26	0	-9275	659	647	636	624	613	642	619	418	191	500	440	1	1	83647503	531	42.33	0.84	12	0.22	15.00	757.00	812	20240529	-21.80	511	20231026	24.27	812	-21.80	20240529	558	13.80	20240208	812	-21.80	20240529	511	24.27	20231026	1.14	N	049630	500	418 억		1055384	N	N	0	N	00	N
101	20240905	130443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	633	-4	5	-0.63	107202844	166929	25.78	637	658	630	828	446	637	642.21	1.26	0	-8099	659	647	636	624	613	642	619	418	191	500	440	1	1	83647503	529	42.20	0.84	12	0.20	15.00	757.00	812	20240529	-22.04	511	20231026	23.87	812	-22.04	20240529	558	13.44	20240208	812	-22.04	20240529	511	23.87	20231026	1.14	N	049630	500	418 억		1055384	N	N	0	N	00	N
102	20240905	120440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	637	0	3	0.00	86611824	134372	20.75	637	658	635	828	446	637	644.57	1.26	0	-7669	659	647	636	624	613	642	619	418	191	500	440	1	1	83647503	533	42.47	0.84	12	0.16	15.00	757.00	812	20240529	-21.55	511	20231026	24.66	812	-21.55	20240529	558	14.16	20240208	812	-21.55	20240529	511	24.66	20231026	1.14	N	049630	500	418 억		1055384	N	N	0	N	00	N
103	20240905	110438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	650	13	2	2.04	42375574	65119	10.06	637	658	637	828	446	637	650.74	1.26	0	-1131	659	647	636	624	613	642	619	418	191	500	440	1	1	83647503	544	43.33	0.86	12	0.08	15.00	757.00	812	20240529	-19.95	511	20231026	27.20	812	-19.95	20240529	558	16.49	20240208	812	-19.95	20240529	511	27.20	20231026	1.14	N	049630	500	418 억		1055384	N	N	0	N	00	N
104	20240905	100438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	648	11	2	1.73	34881734	53581	8.28	637	658	637	828	446	637	651.01	1.26	0	-2334	659	647	636	624	613	642	619	418	191	500	440	1	1	83647503	542	43.20	0.86	12	0.06	15.00	757.00	812	20240529	-20.20	511	20231026	26.81	812	-20.20	20240529	558	16.13	20240208	812	-20.20	20240529	511	26.81	20231026	1.14	N	049630	500	418 억		1055384	N	N	0	N	00	N
105	20240905	090443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	649	12	2	1.88	4169288	6529	1.01	637	649	637	828	446	637	638.58	1.26	0	860	659	647	636	624	613	642	619	418	191	500	440	1	1	83647503	543	43.27	0.86	12	0.01	15.00	757.00	812	20240529	-20.07	511	20231026	27.01	812	-20.07	20240529	558	16.31	20240208	812	-20.07	20240529	511	27.01	20231026	1.14	N	049630	500	418 억		1055384	N	N	0	N	00	N
106	20240904	160432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	637	-20	5	-3.04	410293140	647341	176.95	641	648	625	854	460	657	633.81	1.14	0	103130	683	669	663	649	643	667	647	418	197	500	450	1	1	83647503	533	42.47	0.84	12	0.77	15.00	757.00	812	20240529	-21.55	511	20231026	24.66	812	-21.55	20240529	558	14.16	20240208	812	-21.55	20240529	511	24.66	20231026	1.13	N	049630	500	418 억		952254	N	N	0	N	00	N
107	20240904	150435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	636	-21	5	-3.20	404819161	638740	174.60	641	648	625	854	460	657	633.78	1.14	0	103219	683	669	663	649	643	667	647	418	197	500	450	1	1	83647503	532	42.40	0.84	12	0.76	15.00	757.00	812	20240529	-21.67	511	20231026	24.46	812	-21.67	20240529	558	13.98	20240208	812	-21.67	20240529	511	24.46	20231026	1.13	N	049630	500	418 억		952254	N	N	0	N	00	N
108	20240904	140438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	632	-25	5	-3.81	380946016	600948	164.27	641	648	625	854	460	657	633.91	1.14	0	102477	683	669	663	649	643	667	647	418	197	500	450	1	1	83647503	529	42.13	0.83	12	0.72	15.00	757.00	812	20240529	-22.17	511	20231026	23.68	812	-22.17	20240529	558	13.26	20240208	812	-22.17	20240529	511	23.68	20231026	1.13	N	049630	500	418 억		952254	N	N	0	N	00	N
109	20240904	130437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	639	-18	5	-2.74	324979711	512265	140.03	641	648	628	854	460	657	634.40	1.14	0	98168	683	669	663	649	643	667	647	418	197	500	450	1	1	83647503	535	42.60	0.84	12	0.61	15.00	757.00	812	20240529	-21.31	511	20231026	25.05	812	-21.31	20240529	558	14.52	20240208	812	-21.31	20240529	511	25.05	20231026	1.13	N	049630	500	418 억		952254	N	N	0	N	00	N
110	20240904	120434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	644	-13	5	-1.98	311523058	491386	134.32	641	648	628	854	460	657	633.97	1.14	0	101576	683	669	663	649	643	667	647	418	197	500	450	1	1	83647503	539	42.93	0.85	12	0.59	15.00	757.00	812	20240529	-20.69	511	20231026	26.03	812	-20.69	20240529	558	15.41	20240208	812	-20.69	20240529	511	26.03	20231026	1.13	N	049630	500	418 억		952254	N	N	0	N	00	N
111	20240904	110433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	635	-22	5	-3.35	285850076	451288	123.36	641	648	628	854	460	657	633.41	1.14	0	103856	683	669	663	649	643	667	647	418	197	500	450	1	1	83647503	531	42.33	0.84	12	0.54	15.00	757.00	812	20240529	-21.80	511	20231026	24.27	812	-21.80	20240529	558	13.80	20240208	812	-21.80	20240529	511	24.27	20231026	1.13	N	049630	500	418 억		952254	N	N	0	N	00	N
112	20240904	100437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	635	-22	5	-3.35	244858060	386273	105.59	641	648	630	854	460	657	633.90	1.14	0	94263	683	669	663	649	643	667	647	418	197	500	450	1	1	83647503	531	42.33	0.84	12	0.46	15.00	757.00	812	20240529	-21.80	511	20231026	24.27	812	-21.80	20240529	558	13.80	20240208	812	-21.80	20240529	511	24.27	20231026	1.13	N	049630	500	418 억		952254	N	N	0	N	00	N
113	20240904	090434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	642	-15	5	-2.28	23746457	37094	10.14	641	648	637	854	460	657	640.17	1.14	0	4065	683	669	663	649	643	667	647	418	197	500	450	1	1	83647503	537	42.80	0.85	12	0.04	15.00	757.00	812	20240529	-20.94	511	20231026	25.64	812	-20.94	20240529	558	15.05	20240208	812	-20.94	20240529	511	25.64	20231026	1.13	N	049630	500	418 억		952254	N	N	0	N	00	N
114	20240903	160430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	657	-14	5	-2.09	242257848	363291	158.64	677	677	657	872	470	671	666.84	1.25	0	-89525	691	680	675	664	659	678	662	418	201	500	460	1	1	83647503	550	43.80	0.87	12	0.43	15.00	757.00	812	20240529	-19.09	511	20231026	28.57	812	-19.09	20240529	558	17.74	20240208	812	-19.09	20240529	511	28.57	20231026	1.11	N	049630	500	418 억		1041779	N	N	0	N	00	N
115	20240903	150433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	665	-6	5	-0.89	204109103	305428	133.38	677	677	662	872	470	671	668.27	1.25	0	-88312	691	680	675	664	659	678	662	418	201	500	460	1	1	83647503	556	44.33	0.88	12	0.37	15.00	757.00	812	20240529	-18.10	511	20231026	30.14	812	-18.10	20240529	558	19.18	20240208	812	-18.10	20240529	511	30.14	20231026	1.11	N	049630	500	418 억		1041779	N	N	0	N	00	N
116	20240903	140432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	668	-3	5	-0.45	188596524	282085	123.18	677	677	662	872	470	671	668.58	1.25	0	-85021	691	680	675	664	659	678	662	418	201	500	460	1	1	83647503	559	44.53	0.88	12	0.34	15.00	757.00	812	20240529	-17.73	511	20231026	30.72	812	-17.73	20240529	558	19.71	20240208	812	-17.73	20240529	511	30.72	20231026	1.11	N	049630	500	418 억		1041779	N	N	0	N	00	N
117	20240903	130434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	670	-1	5	-0.15	83824611	124690	54.45	677	677	669	872	470	671	672.26	1.25	0	-25991	691	680	675	664	659	678	662	418	201	500	460	1	1	83647503	560	44.67	0.89	12	0.15	15.00	757.00	812	20240529	-17.49	511	20231026	31.12	812	-17.49	20240529	558	20.07	20240208	812	-17.49	20240529	511	31.12	20231026	1.11	N	049630	500	418 억		1041779	N	N	0	N	00	N
118	20240903	120428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	670	-1	5	-0.15	43605821	64953	28.36	677	677	669	872	470	671	671.34	1.25	0	1174	691	680	675	664	659	678	662	418	201	500	460	1	1	83647503	560	44.67	0.89	12	0.08	15.00	757.00	812	20240529	-17.49	511	20231026	31.12	812	-17.49	20240529	558	20.07	20240208	812	-17.49	20240529	511	31.12	20231026	1.11	N	049630	500	418 억		1041779	N	N	0	N	00	N
119	20240903	110426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	674	3	2	0.45	30641605	45648	19.93	677	677	669	872	470	671	671.26	1.25	0	1502	691	680	675	664	659	678	662	418	201	500	460	1	1	83647503	564	44.93	0.89	12	0.05	15.00	757.00	812	20240529	-17.00	511	20231026	31.90	812	-17.00	20240529	558	20.79	20240208	812	-17.00	20240529	511	31.90	20231026	1.11	N	049630	500	418 억		1041779	N	N	0	N	00	N
120	20240903	100427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	670	-1	5	-0.15	22788444	33944	14.82	677	677	670	872	470	671	671.35	1.25	0	844	691	680	675	664	659	678	662	418	201	500	460	1	1	83647503	560	44.67	0.89	12	0.04	15.00	757.00	812	20240529	-17.49	511	20231026	31.12	812	-17.49	20240529	558	20.07	20240208	812	-17.49	20240529	511	31.12	20231026	1.11	N	049630	500	418 억		1041779	N	N	0	N	00	N
121	20240903	090428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	671	0	3	0.00	4661880	6940	3.03	677	677	671	872	470	671	671.74	1.25	0	3073	691	680	675	664	659	678	662	418	201	500	460	1	1	83647503	561	44.73	0.89	12	0.01	15.00	757.00	812	20240529	-17.36	511	20231026	31.31	812	-17.36	20240529	558	20.25	20240208	812	-17.36	20240529	511	31.31	20231026	1.11	N	049630	500	418 억		1041779	N	N	0	N	00	N
122	20240902	160424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	671	1	2	0.15	152860239	226514	102.41	680	686	670	871	469	670	674.84	1.28	0	-38475	682	676	670	664	658	679	667	418	201	500	460	1	1	83647503	561	44.73	0.89	12	0.27	15.00	757.00	812	20240529	-17.36	511	20231026	31.31	812	-17.36	20240529	558	20.25	20240208	812	-17.36	20240529	511	31.31	20231026	1.07	N	049630	500	418 억		1073172	N	N	0	N	00	N
123	20240902	150431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	675	5	2	0.75	141692933	209860	94.88	680	686	670	871	469	670	675.18	1.28	0	-38468	682	676	670	664	658	679	667	418	201	500	460	1	1	83647503	565	45.00	0.89	12	0.25	15.00	757.00	812	20240529	-16.87	511	20231026	32.09	812	-16.87	20240529	558	20.97	20240208	812	-16.87	20240529	511	32.09	20231026	1.07	N	049630	500	418 억		1073172	N	N	0	N	00	N
124	20240902	140431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	673	3	2	0.45	137787570	204055	92.26	680	686	670	871	469	670	675.25	1.28	0	-38811	682	676	670	664	658	679	667	418	201	500	460	1	1	83647503	563	44.87	0.89	12	0.24	15.00	757.00	812	20240529	-17.12	511	20231026	31.70	812	-17.12	20240529	558	20.61	20240208	812	-17.12	20240529	511	31.70	20231026	1.07	N	049630	500	418 억		1073172	N	N	0	N	00	N
125	20240902	130427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	672	2	2	0.30	118525343	175403	79.30	680	686	670	871	469	670	675.73	1.28	0	-30941	682	676	670	664	658	679	667	418	201	500	460	1	1	83647503	562	44.80	0.89	12	0.21	15.00	757.00	812	20240529	-17.24	511	20231026	31.51	812	-17.24	20240529	558	20.43	20240208	812	-17.24	20240529	511	31.51	20231026	1.07	N	049630	500	418 억		1073172	N	N	0	N	00	N
126	20240902	120431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	673	3	2	0.45	99066555	146407	66.19	680	686	672	871	469	670	676.65	1.28	0	-30934	682	676	670	664	658	679	667	418	201	500	460	1	1	83647503	563	44.87	0.89	12	0.18	15.00	757.00	812	20240529	-17.12	511	20231026	31.70	812	-17.12	20240529	558	20.61	20240208	812	-17.12	20240529	511	31.70	20231026	1.07	N	049630	500	418 억		1073172	N	N	0	N	00	N
127	20240902	110426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	676	6	2	0.90	81682175	120604	54.53	680	686	672	871	469	670	677.28	1.28	0	-28779	682	676	670	664	658	679	667	418	201	500	460	1	1	83647503	565	45.07	0.89	12	0.14	15.00	757.00	812	20240529	-16.75	511	20231026	32.29	812	-16.75	20240529	558	21.15	20240208	812	-16.75	20240529	511	32.29	20231026	1.07	N	049630	500	418 억		1073172	N	N	0	N	00	N
128	20240902	100426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	673	3	2	0.45	63744968	94081	42.54	680	686	672	871	469	670	677.55	1.28	0	-27157	682	676	670	664	658	679	667	418	201	500	460	1	1	83647503	563	44.87	0.89	12	0.11	15.00	757.00	812	20240529	-17.12	511	20231026	31.70	812	-17.12	20240529	558	20.61	20240208	812	-17.12	20240529	511	31.70	20231026	1.07	N	049630	500	418 억		1073172	N	N	0	N	00	N
129	20240902	090422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	680	10	2	1.49	21187159	31040	14.03	680	686	680	871	469	670	682.58	1.28	0	-16854	682	676	670	664	658	679	667	418	201	500	460	1	1	83647503	569	45.33	0.90	12	0.04	15.00	757.00	812	20240529	-16.26	511	20231026	33.07	812	-16.26	20240529	558	21.86	20240208	812	-16.26	20240529	511	33.07	20231026	1.07	N	049630	500	418 억		1073172	N	N	0	N	00	N