KissMeData/149980/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	160904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6900	-180	5	-2.54	981879770	141656	101.33	7130	7150	6840	9200	4960	7080	6931.50	0.57	0	-22419	7320	7200	7100	6980	6880	7260	7040	19	2120	100	5090	10	1	18591363	1283	15.61	1.49	12	0.76	442.00	4641.00	11250	20240626	-38.67	6386	20231218	8.05	11250	-38.67	20240626	6450	6.98	20240805	11250	-38.67	20240626	6450	6.98	20240805	5.02	N	149980	100	18 억		105882	N	N	0	N	00	N
3	20240930	150917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6890	-190	5	-2.68	941092770	135734	97.09	7130	7150	6840	9200	4960	7080	6933.36	0.57	0	-21942	7320	7200	7100	6980	6880	7260	7040	19	2120	100	5090	10	1	18591363	1281	15.59	1.48	12	0.73	442.00	4641.00	11250	20240626	-38.76	6386	20231218	7.89	11250	-38.76	20240626	6450	6.82	20240805	11250	-38.76	20240626	6450	6.82	20240805	5.02	N	149980	100	18 억		105882	N	N	0	N	00	N
4	20240930	140915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6920	-160	5	-2.26	844655580	121746	87.09	7130	7150	6840	9200	4960	7080	6937.85	0.57	0	-20623	7320	7200	7100	6980	6880	7260	7040	19	2120	100	5090	10	1	18591363	1287	15.66	1.49	12	0.65	442.00	4641.00	11250	20240626	-38.49	6386	20231218	8.36	11250	-38.49	20240626	6450	7.29	20240805	11250	-38.49	20240626	6450	7.29	20240805	5.02	N	149980	100	18 억		105882	N	N	0	N	00	N
5	20240930	130912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6940	-140	5	-1.98	753658410	108554	77.65	7130	7150	6840	9200	4960	7080	6942.71	0.57	0	-17225	7320	7200	7100	6980	6880	7260	7040	19	2120	100	5090	10	1	18591363	1290	15.70	1.50	12	0.58	442.00	4641.00	11250	20240626	-38.31	6386	20231218	8.68	11250	-38.31	20240626	6450	7.60	20240805	11250	-38.31	20240626	6450	7.60	20240805	5.02	N	149980	100	18 억		105882	N	N	0	N	00	N
6	20240930	120909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6900	-180	5	-2.54	706885930	101789	72.81	7130	7150	6840	9200	4960	7080	6944.62	0.57	0	-16499	7320	7200	7100	6980	6880	7260	7040	19	2120	100	5090	10	1	18591363	1283	15.61	1.49	12	0.55	442.00	4641.00	11250	20240626	-38.67	6386	20231218	8.05	11250	-38.67	20240626	6450	6.98	20240805	11250	-38.67	20240626	6450	6.98	20240805	5.02	N	149980	100	18 억		105882	N	N	0	N	00	N
7	20240930	110907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6890	-190	5	-2.68	668514550	96214	68.82	7130	7150	6840	9200	4960	7080	6948.20	0.57	0	-16256	7320	7200	7100	6980	6880	7260	7040	19	2120	100	5090	10	1	18591363	1281	15.59	1.48	12	0.52	442.00	4641.00	11250	20240626	-38.76	6386	20231218	7.89	11250	-38.76	20240626	6450	6.82	20240805	11250	-38.76	20240626	6450	6.82	20240805	5.02	N	149980	100	18 억		105882	N	N	0	N	00	N
8	20240930	100905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6990	-90	5	-1.27	263141830	37513	26.83	7130	7150	6980	9200	4960	7080	7014.68	0.57	0	-7413	7320	7200	7100	6980	6880	7260	7040	19	2120	100	5090	10	1	18591363	1300	15.81	1.51	12	0.20	442.00	4641.00	11250	20240626	-37.87	6386	20231218	9.46	11250	-37.87	20240626	6450	8.37	20240805	11250	-37.87	20240626	6450	8.37	20240805	5.02	N	149980	100	18 억		105882	N	N	0	N	00	N
9	20240930	090829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7010	-70	5	-0.99	19439630	2745	1.96	7130	7150	7010	9200	4960	7080	7081.83	0.57	0	-1385	7320	7200	7100	6980	6880	7260	7040	19	2120	100	5090	10	1	18591363	1303	15.86	1.51	12	0.01	442.00	4641.00	11250	20240626	-37.69	6386	20231218	9.77	11250	-37.69	20240626	6450	8.68	20240805	11250	-37.69	20240626	6450	8.68	20240805	5.02	N	149980	100	18 억		105882	N	N	0	N	00	N
10	20240927	160914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7080	10	2	0.14	985753810	138633	146.02	7070	7220	7000	9190	4950	7070	7110.66	0.60	0	-5480	7183	7126	7043	6986	6903	7155	7015	19	2120	100	5090	10	1	18591363	1316	16.02	1.53	12	0.75	442.00	4641.00	11250	20240626	-37.07	6386	20231218	10.87	11250	-37.07	20240626	6450	9.77	20240805	11410	-37.95	20230927	6450	9.77	20240805	5.08	N	149980	100	18 억		110644	N	N	0	N	00	N
11	20240927	150914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7110	40	2	0.57	942209980	132488	139.55	7070	7220	7000	9190	4950	7070	7111.79	0.60	0	-5696	7183	7126	7043	6986	6903	7155	7015	19	2120	100	5090	10	1	18591363	1322	16.09	1.53	12	0.71	442.00	4641.00	11250	20240626	-36.80	6386	20231218	11.34	11250	-36.80	20240626	6450	10.23	20240805	11410	-37.69	20230927	6450	10.23	20240805	5.08	N	149980	100	18 억		110644	N	N	0	N	00	N
12	20240927	140922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7120	50	2	0.71	821333020	115461	121.61	7070	7220	7000	9190	4950	7070	7113.66	0.60	0	-6528	7183	7126	7043	6986	6903	7155	7015	19	2120	100	5090	10	1	18591363	1324	16.11	1.53	12	0.62	442.00	4641.00	11250	20240626	-36.71	6386	20231218	11.49	11250	-36.71	20240626	6450	10.39	20240805	11410	-37.60	20230927	6450	10.39	20240805	5.08	N	149980	100	18 억		110644	N	N	0	N	00	N
13	20240927	130915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7140	70	2	0.99	743955240	104609	110.18	7070	7220	7000	9190	4950	7070	7111.93	0.60	0	-6493	7183	7126	7043	6986	6903	7155	7015	19	2120	100	5090	10	1	18591363	1327	16.15	1.54	12	0.56	442.00	4641.00	11250	20240626	-36.53	6386	20231218	11.81	11250	-36.53	20240626	6450	10.70	20240805	11410	-37.42	20230927	6450	10.70	20240805	5.08	N	149980	100	18 억		110644	N	N	0	N	00	N
14	20240927	120909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7180	110	2	1.56	651353530	91659	96.54	7070	7220	7000	9190	4950	7070	7106.43	0.60	0	-3036	7183	7126	7043	6986	6903	7155	7015	19	2120	100	5090	10	1	18591363	1335	16.24	1.55	12	0.49	442.00	4641.00	11250	20240626	-36.18	6386	20231218	12.43	11250	-36.18	20240626	6450	11.32	20240805	11410	-37.07	20230927	6450	11.32	20240805	5.08	N	149980	100	18 억		110644	N	N	0	N	00	N
15	20240927	110914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7120	50	2	0.71	448031930	63366	66.74	7070	7150	7000	9190	4950	7070	7070.54	0.60	0	4101	7183	7126	7043	6986	6903	7155	7015	19	2120	100	5090	10	1	18591363	1324	16.11	1.53	12	0.34	442.00	4641.00	11250	20240626	-36.71	6386	20231218	11.49	11250	-36.71	20240626	6450	10.39	20240805	11410	-37.60	20230927	6450	10.39	20240805	5.08	N	149980	100	18 억		110644	N	N	0	N	00	N
16	20240927	100911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7100	30	2	0.42	336880850	47733	50.28	7070	7130	7000	9190	4950	7070	7057.50	0.60	0	6410	7183	7126	7043	6986	6903	7155	7015	19	2120	100	5090	10	1	18591363	1320	16.06	1.53	12	0.26	442.00	4641.00	11250	20240626	-36.89	6386	20231218	11.18	11250	-36.89	20240626	6450	10.08	20240805	11410	-37.77	20230927	6450	10.08	20240805	5.08	N	149980	100	18 억		110644	N	N	0	N	00	N
17	20240927	090914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7110	40	2	0.57	51338080	7269	7.66	7070	7130	7030	9190	4950	7070	7062.17	0.60	0	-276	7183	7126	7043	6986	6903	7155	7015	19	2120	100	5090	10	1	18591363	1322	16.09	1.53	12	0.04	442.00	4641.00	11250	20240626	-36.80	6386	20231218	11.34	11250	-36.80	20240626	6450	10.23	20240805	11410	-37.69	20230927	6450	10.23	20240805	5.08	N	149980	100	18 억		110644	N	N	0	N	00	N
18	20240926	160857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7070	120	2	1.73	658617230	93286	75.80	6970	7100	6960	9030	4870	6950	7061.81	0.49	0	20926	7216	7082	7016	6882	6816	7050	6850	19	2080	100	5000	10	1	18591363	1314	16.00	1.52	12	0.50	442.00	4641.00	11250	20240626	-37.16	6386	20231218	10.71	11250	-37.16	20240626	6450	9.61	20240805	11410	-38.04	20230927	6450	9.61	20240805	5.07	N	149980	100	18 억		90378	N	N	0	N	00	N
19	20240926	150900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7080	130	2	1.87	631217470	89412	72.65	6970	7100	6960	9030	4870	6950	7061.34	0.49	0	19678	7216	7082	7016	6882	6816	7050	6850	19	2080	100	5000	10	1	18591363	1316	16.02	1.53	12	0.48	442.00	4641.00	11250	20240626	-37.07	6386	20231218	10.87	11250	-37.07	20240626	6450	9.77	20240805	11410	-37.95	20230927	6450	9.77	20240805	5.07	N	149980	100	18 억		90378	N	N	0	N	00	N
20	20240926	140907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7060	110	2	1.58	492737560	69848	56.75	6970	7100	6960	9030	4870	6950	7056.49	0.49	0	14167	7216	7082	7016	6882	6816	7050	6850	19	2080	100	5000	10	1	18591363	1313	15.97	1.52	12	0.38	442.00	4641.00	11250	20240626	-37.24	6386	20231218	10.55	11250	-37.24	20240626	6450	9.46	20240805	11410	-38.12	20230927	6450	9.46	20240805	5.07	N	149980	100	18 억		90378	N	N	0	N	00	N
21	20240926	130905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7070	120	2	1.73	394833230	55980	45.49	6970	7100	6960	9030	4870	6950	7055.67	0.49	0	12471	7216	7082	7016	6882	6816	7050	6850	19	2080	100	5000	10	1	18591363	1314	16.00	1.52	12	0.30	442.00	4641.00	11250	20240626	-37.16	6386	20231218	10.71	11250	-37.16	20240626	6450	9.61	20240805	11410	-38.04	20230927	6450	9.61	20240805	5.07	N	149980	100	18 억		90378	N	N	0	N	00	N
22	20240926	120908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7050	100	2	1.44	326002410	46233	37.57	6970	7100	6960	9030	4870	6950	7054.35	0.49	0	8339	7216	7082	7016	6882	6816	7050	6850	19	2080	100	5000	10	1	18591363	1311	15.95	1.52	12	0.25	442.00	4641.00	11250	20240626	-37.33	6386	20231218	10.40	11250	-37.33	20240626	6450	9.30	20240805	11410	-38.21	20230927	6450	9.30	20240805	5.07	N	149980	100	18 억		90378	N	N	0	N	00	N
23	20240926	110906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7050	100	2	1.44	236711510	33573	27.28	6970	7100	6960	9030	4870	6950	7054.89	0.49	0	2236	7216	7082	7016	6882	6816	7050	6850	19	2080	100	5000	10	1	18591363	1311	15.95	1.52	12	0.18	442.00	4641.00	11250	20240626	-37.33	6386	20231218	10.40	11250	-37.33	20240626	6450	9.30	20240805	11410	-38.21	20230927	6450	9.30	20240805	5.07	N	149980	100	18 억		90378	N	N	0	N	00	N
24	20240926	100908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7070	120	2	1.73	191570000	27176	22.08	6970	7100	6960	9030	4870	6950	7054.45	0.49	0	1189	7216	7082	7016	6882	6816	7050	6850	19	2080	100	5000	10	1	18591363	1314	16.00	1.52	12	0.15	442.00	4641.00	11250	20240626	-37.16	6386	20231218	10.71	11250	-37.16	20240626	6450	9.61	20240805	11410	-38.04	20230927	6450	9.61	20240805	5.07	N	149980	100	18 억		90378	N	N	0	N	00	N
25	20240926	090905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7050	100	2	1.44	40389350	5778	4.69	6970	7050	6960	9030	4870	6950	7002.52	0.49	0	625	7216	7082	7016	6882	6816	7050	6850	19	2080	100	5000	10	1	18591363	1311	15.95	1.52	12	0.03	442.00	4641.00	11250	20240626	-37.33	6386	20231218	10.40	11250	-37.33	20240626	6450	9.30	20240805	11410	-38.21	20230927	6450	9.30	20240805	5.07	N	149980	100	18 억		90378	N	N	0	N	00	N
26	20240925	160856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6950	-80	5	-1.14	824143800	116790	55.95	7100	7150	6950	9130	4930	7030	7057.66	0.51	0	-5733	7410	7220	7060	6870	6710	7140	6790	19	2100	100	5060	10	1	18591363	1292	15.72	1.50	12	0.63	442.00	4641.00	11250	20240626	-38.22	6386	20231218	8.83	11250	-38.22	20240626	6450	7.75	20240805	11410	-39.09	20230927	6450	7.75	20240805	5.06	N	149980	100	18 억		94397	N	N	0	N	00	N
27	20240925	150902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7010	-20	5	-0.28	747531710	105807	50.69	7100	7150	6960	9130	4930	7030	7065.05	0.51	0	-7172	7410	7220	7060	6870	6710	7140	6790	19	2100	100	5060	10	1	18591363	1303	15.86	1.51	12	0.57	442.00	4641.00	11250	20240626	-37.69	6386	20231218	9.77	11250	-37.69	20240626	6450	8.68	20240805	11410	-38.56	20230927	6450	8.68	20240805	5.06	N	149980	100	18 억		94397	N	N	0	N	00	N
28	20240925	140904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7090	60	2	0.85	507232410	71609	34.31	7100	7150	7040	9130	4930	7030	7083.36	0.51	0	2880	7410	7220	7060	6870	6710	7140	6790	19	2100	100	5060	10	1	18591363	1318	16.04	1.53	12	0.39	442.00	4641.00	11250	20240626	-36.98	6386	20231218	11.02	11250	-36.98	20240626	6450	9.92	20240805	11410	-37.86	20230927	6450	9.92	20240805	5.06	N	149980	100	18 억		94397	N	N	0	N	00	N
29	20240925	130903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7100	70	2	1.00	470117210	66373	31.80	7100	7150	7040	9130	4930	7030	7082.96	0.51	0	3211	7410	7220	7060	6870	6710	7140	6790	19	2100	100	5060	10	1	18591363	1320	16.06	1.53	12	0.36	442.00	4641.00	11250	20240626	-36.89	6386	20231218	11.18	11250	-36.89	20240626	6450	10.08	20240805	11410	-37.77	20230927	6450	10.08	20240805	5.06	N	149980	100	18 억		94397	N	N	0	N	00	N
30	20240925	120904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7090	60	2	0.85	423570330	59819	28.66	7100	7150	7040	9130	4930	7030	7080.87	0.51	0	1986	7410	7220	7060	6870	6710	7140	6790	19	2100	100	5060	10	1	18591363	1318	16.04	1.53	12	0.32	442.00	4641.00	11250	20240626	-36.98	6386	20231218	11.02	11250	-36.98	20240626	6450	9.92	20240805	11410	-37.86	20230927	6450	9.92	20240805	5.06	N	149980	100	18 억		94397	N	N	0	N	00	N
31	20240925	110900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7130	100	2	1.42	358958940	50728	24.30	7100	7150	7040	9130	4930	7030	7076.15	0.51	0	3248	7410	7220	7060	6870	6710	7140	6790	19	2100	100	5060	10	1	18591363	1326	16.13	1.54	12	0.27	442.00	4641.00	11250	20240626	-36.62	6386	20231218	11.65	11250	-36.62	20240626	6450	10.54	20240805	11410	-37.51	20230927	6450	10.54	20240805	5.06	N	149980	100	18 억		94397	N	N	0	N	00	N
32	20240925	100857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7070	40	2	0.57	263067750	37201	17.82	7100	7120	7040	9130	4930	7030	7071.52	0.51	0	4682	7410	7220	7060	6870	6710	7140	6790	19	2100	100	5060	10	1	18591363	1314	16.00	1.52	12	0.20	442.00	4641.00	11250	20240626	-37.16	6386	20231218	10.71	11250	-37.16	20240626	6450	9.61	20240805	11410	-38.04	20230927	6450	9.61	20240805	5.06	N	149980	100	18 억		94397	N	N	0	N	00	N
33	20240925	090907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7090	60	2	0.85	30019830	4236	2.03	7100	7110	7060	9130	4930	7030	7086.83	0.51	0	-154	7410	7220	7060	6870	6710	7140	6790	19	2100	100	5060	10	1	18591363	1318	16.04	1.53	12	0.02	442.00	4641.00	11250	20240626	-36.98	6386	20231218	11.02	11250	-36.98	20240626	6450	9.92	20240805	11410	-37.86	20230927	6450	9.92	20240805	5.06	N	149980	100	18 억		94397	N	N	0	N	00	N
34	20240924	160855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7030	-180	5	-2.50	1448274890	206501	157.95	7200	7250	6900	9370	5050	7210	7013.40	0.48	0	4082	7450	7330	7270	7150	7090	7300	7120	19	2160	100	5190	10	1	18591363	1307	15.90	1.51	12	1.11	442.00	4641.00	11250	20240626	-37.51	6386	20231218	10.08	11250	-37.51	20240626	6450	8.99	20240805	11410	-38.39	20230927	6450	8.99	20240805	5.14	N	149980	100	18 억		90117	N	N	0	N	00	N
35	20240924	150858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7040	-170	5	-2.36	1368533120	195170	149.28	7200	7250	6900	9370	5050	7210	7012.01	0.48	0	-859	7450	7330	7270	7150	7090	7300	7120	19	2160	100	5190	10	1	18591363	1309	15.93	1.52	12	1.05	442.00	4641.00	11250	20240626	-37.42	6386	20231218	10.24	11250	-37.42	20240626	6450	9.15	20240805	11410	-38.30	20230927	6450	9.15	20240805	5.14	N	149980	100	18 억		90117	N	N	0	N	00	N
36	20240924	140846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7020	-190	5	-2.64	1239721980	176868	135.28	7200	7250	6900	9370	5050	7210	7009.31	0.48	0	-3963	7450	7330	7270	7150	7090	7300	7120	19	2160	100	5190	10	1	18591363	1305	15.88	1.51	12	0.95	442.00	4641.00	11250	20240626	-37.60	6386	20231218	9.93	11250	-37.60	20240626	6450	8.84	20240805	11410	-38.48	20230927	6450	8.84	20240805	5.14	N	149980	100	18 억		90117	N	N	0	N	00	N
37	20240924	130856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7040	-170	5	-2.36	1134217560	161776	123.74	7200	7250	6900	9370	5050	7210	7011.04	0.48	0	-4019	7450	7330	7270	7150	7090	7300	7120	19	2160	100	5190	10	1	18591363	1309	15.93	1.52	12	0.87	442.00	4641.00	11250	20240626	-37.42	6386	20231218	10.24	11250	-37.42	20240626	6450	9.15	20240805	11410	-38.30	20230927	6450	9.15	20240805	5.14	N	149980	100	18 억		90117	N	N	0	N	00	N
38	20240924	120849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6990	-220	5	-3.05	1075068180	153331	117.28	7200	7250	6900	9370	5050	7210	7011.42	0.48	0	-2901	7450	7330	7270	7150	7090	7300	7120	19	2160	100	5190	10	1	18591363	1300	15.81	1.51	12	0.82	442.00	4641.00	11250	20240626	-37.87	6386	20231218	9.46	11250	-37.87	20240626	6450	8.37	20240805	11410	-38.74	20230927	6450	8.37	20240805	5.14	N	149980	100	18 억		90117	N	N	0	N	00	N
39	20240924	110857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7000	-210	5	-2.91	956308470	136249	104.21	7200	7250	6900	9370	5050	7210	7018.83	0.48	0	-1780	7450	7330	7270	7150	7090	7300	7120	19	2160	100	5190	10	1	18591363	1301	15.84	1.51	12	0.73	442.00	4641.00	11250	20240626	-37.78	6386	20231218	9.61	11250	-37.78	20240626	6450	8.53	20240805	11410	-38.65	20230927	6450	8.53	20240805	5.14	N	149980	100	18 억		90117	N	N	0	N	00	N
40	20240924	100856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7060	-150	5	-2.08	506341320	71790	54.91	7200	7250	7000	9370	5050	7210	7053.09	0.48	0	-1716	7450	7330	7270	7150	7090	7300	7120	19	2160	100	5190	10	1	18591363	1313	15.97	1.52	12	0.39	442.00	4641.00	11250	20240626	-37.24	6386	20231218	10.55	11250	-37.24	20240626	6450	9.46	20240805	11410	-38.12	20230927	6450	9.46	20240805	5.14	N	149980	100	18 억		90117	N	N	0	N	00	N
41	20240924	090858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7180	-30	5	-0.42	30590130	4249	3.25	7200	7250	7150	9370	5050	7210	7199.37	0.48	0	-1589	7450	7330	7270	7150	7090	7300	7120	19	2160	100	5190	10	1	18591363	1335	16.24	1.55	12	0.02	442.00	4641.00	11250	20240626	-36.18	6386	20231218	12.43	11250	-36.18	20240626	6450	11.32	20240805	11410	-37.07	20230927	6450	11.32	20240805	5.14	N	149980	100	18 억		90117	N	N	0	N	00	N
42	20240923	160853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7210	-60	5	-0.83	943528710	129674	40.21	7320	7390	7210	9450	5090	7270	7276.76	0.58	0	-18126	7790	7530	7400	7140	7010	7465	7075	19	2180	100	5230	10	1	18591363	1340	16.31	1.55	12	0.70	442.00	4641.00	11250	20240626	-35.91	6386	20231218	12.90	11250	-35.91	20240626	6450	11.78	20240805	11410	-36.81	20230927	6450	11.78	20240805	5.15	N	149980	100	18 억		108242	N	N	0	N	00	N
43	20240923	150856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7230	-40	5	-0.55	874876180	120162	37.26	7320	7390	7220	9450	5090	7270	7280.83	0.58	0	-17361	7790	7530	7400	7140	7010	7465	7075	19	2180	100	5230	10	1	18591363	1344	16.36	1.56	12	0.65	442.00	4641.00	11250	20240626	-35.73	6386	20231218	13.22	11250	-35.73	20240626	6450	12.09	20240805	11410	-36.63	20230927	6450	12.09	20240805	5.15	N	149980	100	18 억		108242	N	N	0	N	00	N
44	20240923	140900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7280	10	2	0.14	685257390	93992	29.15	7320	7390	7240	9450	5090	7270	7290.66	0.58	0	-10686	7790	7530	7400	7140	7010	7465	7075	19	2180	100	5230	10	1	18591363	1353	16.47	1.57	12	0.51	442.00	4641.00	11250	20240626	-35.29	6386	20231218	14.00	11250	-35.29	20240626	6450	12.87	20240805	11410	-36.20	20230927	6450	12.87	20240805	5.15	N	149980	100	18 억		108242	N	N	0	N	00	N
45	20240923	130856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7300	30	2	0.41	564110360	77307	23.97	7320	7390	7250	9450	5090	7270	7297.12	0.58	0	-3371	7790	7530	7400	7140	7010	7465	7075	19	2180	100	5230	10	1	18591363	1357	16.52	1.57	12	0.42	442.00	4641.00	11250	20240626	-35.11	6386	20231218	14.31	11250	-35.11	20240626	6450	13.18	20240805	11410	-36.02	20230927	6450	13.18	20240805	5.15	N	149980	100	18 억		108242	N	N	0	N	00	N
46	20240923	120856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7300	30	2	0.41	499733230	68472	21.23	7320	7390	7250	9450	5090	7270	7298.49	0.58	0	-3151	7790	7530	7400	7140	7010	7465	7075	19	2180	100	5230	10	1	18591363	1357	16.52	1.57	12	0.37	442.00	4641.00	11250	20240626	-35.11	6386	20231218	14.31	11250	-35.11	20240626	6450	13.18	20240805	11410	-36.02	20230927	6450	13.18	20240805	5.15	N	149980	100	18 억		108242	N	N	0	N	00	N
47	20240923	110856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7310	40	2	0.55	460828390	63157	19.59	7320	7390	7250	9450	5090	7270	7296.68	0.58	0	-2916	7790	7530	7400	7140	7010	7465	7075	19	2180	100	5230	10	1	18591363	1359	16.54	1.58	12	0.34	442.00	4641.00	11250	20240626	-35.02	6386	20231218	14.47	11250	-35.02	20240626	6450	13.33	20240805	11410	-35.93	20230927	6450	13.33	20240805	5.15	N	149980	100	18 억		108242	N	N	0	N	00	N
48	20240923	100854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7280	10	2	0.14	261924110	35960	11.15	7320	7330	7250	9450	5090	7270	7283.88	0.58	0	-765	7790	7530	7400	7140	7010	7465	7075	19	2180	100	5230	10	1	18591363	1353	16.47	1.57	12	0.19	442.00	4641.00	11250	20240626	-35.29	6386	20231218	14.00	11250	-35.29	20240626	6450	12.87	20240805	11410	-36.20	20230927	6450	12.87	20240805	5.15	N	149980	100	18 억		108242	N	N	0	N	00	N
49	20240923	090855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7270	0	3	0.00	29394110	4029	1.25	7320	7330	7270	9450	5090	7270	7297.73	0.58	0	-892	7790	7530	7400	7140	7010	7465	7075	19	2180	100	5230	10	1	18591363	1352	16.45	1.57	12	0.02	442.00	4641.00	11250	20240626	-35.38	6386	20231218	13.84	11250	-35.38	20240626	6450	12.71	20240805	11410	-36.28	20230927	6450	12.71	20240805	5.15	N	149980	100	18 억		108242	N	N	0	N	00	N
50	20240913	160812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7310	0	3	0.00	1398145800	191001	48.47	7350	7390	7270	9500	5120	7310	7320.20	0.59	0	-6050	7750	7530	7380	7160	7010	7640	7270	19	2190	100	5260	10	1	18591363	1359	16.54	1.58	12	1.03	442.00	4641.00	11250	20240626	-35.02	6386	20231218	14.47	11250	-35.02	20240626	6450	13.33	20240805	11710	-37.57	20230915	6450	13.33	20240805	5.28	N	149980	100	18 억		110564	N	N	0	N	00	N
51	20240913	150819	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7330	20	2	0.27	1282973340	175251	44.47	7350	7390	7270	9500	5120	7310	7320.78	0.59	0	-7258	7750	7530	7380	7160	7010	7640	7270	19	2190	100	5260	10	1	18591363	1363	16.58	1.58	12	0.94	442.00	4641.00	11250	20240626	-34.84	6386	20231218	14.78	11250	-34.84	20240626	6450	13.64	20240805	11710	-37.40	20230915	6450	13.64	20240805	5.28	N	149980	100	18 억		110564	N	N	0	N	00	N
52	20240913	140822	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7320	10	2	0.14	1080341200	147680	37.48	7350	7390	7270	9500	5120	7310	7315.42	0.59	0	-16554	7750	7530	7380	7160	7010	7640	7270	19	2190	100	5260	10	1	18591363	1361	16.56	1.58	12	0.79	442.00	4641.00	11250	20240626	-34.93	6386	20231218	14.63	11250	-34.93	20240626	6450	13.49	20240805	11710	-37.49	20230915	6450	13.49	20240805	5.28	N	149980	100	18 억		110564	N	N	0	N	00	N
53	20240913	130817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7310	0	3	0.00	816859290	111700	28.35	7350	7390	7270	9500	5120	7310	7312.97	0.59	0	-26723	7750	7530	7380	7160	7010	7640	7270	19	2190	100	5260	10	1	18591363	1359	16.54	1.58	12	0.60	442.00	4641.00	11250	20240626	-35.02	6386	20231218	14.47	11250	-35.02	20240626	6450	13.33	20240805	11710	-37.57	20230915	6450	13.33	20240805	5.28	N	149980	100	18 억		110564	N	N	0	N	00	N
54	20240913	120817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7300	-10	5	-0.14	682174940	93263	23.67	7350	7390	7270	9500	5120	7310	7314.53	0.59	0	-27454	7750	7530	7380	7160	7010	7640	7270	19	2190	100	5260	10	1	18591363	1357	16.52	1.57	12	0.50	442.00	4641.00	11250	20240626	-35.11	6386	20231218	14.31	11250	-35.11	20240626	6450	13.18	20240805	11710	-37.66	20230915	6450	13.18	20240805	5.28	N	149980	100	18 억		110564	N	N	0	N	00	N
55	20240913	110818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7320	10	2	0.14	620638040	84828	21.53	7350	7390	7270	9500	5120	7310	7316.43	0.59	0	-25296	7750	7530	7380	7160	7010	7640	7270	19	2190	100	5260	10	1	18591363	1361	16.56	1.58	12	0.46	442.00	4641.00	11250	20240626	-34.93	6386	20231218	14.63	11250	-34.93	20240626	6450	13.49	20240805	11710	-37.49	20230915	6450	13.49	20240805	5.28	N	149980	100	18 억		110564	N	N	0	N	00	N
56	20240913	100821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7300	-10	5	-0.14	481752480	65842	16.71	7350	7390	7270	9500	5120	7310	7316.80	0.59	0	-23003	7750	7530	7380	7160	7010	7640	7270	19	2190	100	5260	10	1	18591363	1357	16.52	1.57	12	0.35	442.00	4641.00	11250	20240626	-35.11	6386	20231218	14.31	11250	-35.11	20240626	6450	13.18	20240805	11710	-37.66	20230915	6450	13.18	20240805	5.28	N	149980	100	18 억		110564	N	N	0	N	00	N
57	20240913	090824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7380	70	2	0.96	90971560	12410	3.15	7350	7390	7270	9500	5120	7310	7330.50	0.59	0	-6999	7750	7530	7380	7160	7010	7640	7270	19	2190	100	5260	10	1	18591363	1372	16.70	1.59	12	0.07	442.00	4641.00	11250	20240626	-34.40	6386	20231218	15.57	11250	-34.40	20240626	6450	14.42	20240805	11710	-36.98	20230915	6450	14.42	20240805	5.28	N	149980	100	18 억		110564	N	N	0	N	00	N
58	20240912	160805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7310	90	2	1.25	2862312250	387327	55.37	7260	7600	7230	9380	5060	7220	7391.39	0.37	0	41414	7973	7596	7403	7026	6833	7500	6930	19	2160	100	5190	10	1	18591363	1359	16.54	1.58	12	2.08	442.00	4641.00	11250	20240626	-35.02	6386	20231218	14.47	11250	-35.02	20240626	6450	13.33	20240805	12090	-39.54	20230912	6450	13.33	20240805	5.14	N	149980	100	18 억		68484	N	N	0	N	00	N
59	20240912	150817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7300	80	2	1.11	2718873940	367683	52.56	7260	7600	7230	9380	5060	7220	7395.62	0.37	0	39852	7973	7596	7403	7026	6833	7500	6930	19	2160	100	5190	10	1	18591363	1357	16.52	1.57	12	1.98	442.00	4641.00	11250	20240626	-35.11	6386	20231218	14.31	11250	-35.11	20240626	6450	13.18	20240805	12090	-39.62	20230912	6450	13.18	20240805	5.14	N	149980	100	18 억		68484	N	N	0	N	00	N
60	20240912	140820	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7330	110	2	1.52	2564255340	346561	49.54	7260	7600	7230	9380	5060	7220	7400.24	0.37	0	36479	7973	7596	7403	7026	6833	7500	6930	19	2160	100	5190	10	1	18591363	1363	16.58	1.58	12	1.86	442.00	4641.00	11250	20240626	-34.84	6386	20231218	14.78	11250	-34.84	20240626	6450	13.64	20240805	12090	-39.37	20230912	6450	13.64	20240805	5.14	N	149980	100	18 억		68484	N	N	0	N	00	N
61	20240912	130813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7370	150	2	2.08	2393476660	323190	46.20	7260	7600	7230	9380	5060	7220	7407.01	0.37	0	34530	7973	7596	7403	7026	6833	7500	6930	19	2160	100	5190	10	1	18591363	1370	16.67	1.59	12	1.74	442.00	4641.00	11250	20240626	-34.49	6386	20231218	15.41	11250	-34.49	20240626	6450	14.26	20240805	12090	-39.04	20230912	6450	14.26	20240805	5.14	N	149980	100	18 억		68484	N	N	0	N	00	N
62	20240912	120813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7350	130	2	1.80	2296296060	309954	44.31	7260	7600	7230	9380	5060	7220	7409.80	0.37	0	34584	7973	7596	7403	7026	6833	7500	6930	19	2160	100	5190	10	1	18591363	1366	16.63	1.58	12	1.67	442.00	4641.00	11250	20240626	-34.67	6386	20231218	15.10	11250	-34.67	20240626	6450	13.95	20240805	12090	-39.21	20230912	6450	13.95	20240805	5.14	N	149980	100	18 억		68484	N	N	0	N	00	N
63	20240912	110812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7380	160	2	2.22	2056813130	277341	39.65	7260	7600	7230	9380	5060	7220	7417.69	0.37	0	33800	7973	7596	7403	7026	6833	7500	6930	19	2160	100	5190	10	1	18591363	1372	16.70	1.59	12	1.49	442.00	4641.00	11250	20240626	-34.40	6386	20231218	15.57	11250	-34.40	20240626	6450	14.42	20240805	12090	-38.96	20230912	6450	14.42	20240805	5.14	N	149980	100	18 억		68484	N	N	0	N	00	N
64	20240912	100813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7370	150	2	2.08	1847440870	248977	35.59	7260	7600	7230	9380	5060	7220	7421.83	0.37	0	34669	7973	7596	7403	7026	6833	7500	6930	19	2160	100	5190	10	1	18591363	1370	16.67	1.59	12	1.34	442.00	4641.00	11250	20240626	-34.49	6386	20231218	15.41	11250	-34.49	20240626	6450	14.26	20240805	12090	-39.04	20230912	6450	14.26	20240805	5.14	N	149980	100	18 억		68484	N	N	0	N	00	N
65	20240912	090813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7400	180	2	2.49	611008550	83614	11.95	7260	7430	7230	9380	5060	7220	7309.75	0.37	0	6600	7973	7596	7403	7026	6833	7500	6930	19	2160	100	5190	10	1	18591363	1376	16.74	1.59	12	0.45	442.00	4641.00	11250	20240626	-34.22	6386	20231218	15.88	11250	-34.22	20240626	6450	14.73	20240805	12090	-38.79	20230912	6450	14.73	20240805	5.14	N	149980	100	18 억		68484	N	N	0	N	00	N
66	20240911	160755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7220	-480	5	-6.23	4960289700	664776	55.82	7600	7780	7210	10010	5390	7700	7461.46	0.34	0	5198	8653	8176	7893	7416	7133	8035	7275	19	2310	100	5540	10	1	18591363	1342	16.33	1.56	12	3.58	442.00	4641.00	11250	20240626	-35.82	6386	20231218	13.06	11250	-35.82	20240626	6450	11.94	20240805	12090	-40.28	20230912	6450	11.94	20240805	4.53	N	149980	100	18 억		63453	N	N	0	N	00	N
67	20240911	150802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7260	-440	5	-5.71	4358286530	581552	48.83	7600	7780	7250	10010	5390	7700	7493.95	0.34	0	-8892	8653	8176	7893	7416	7133	8035	7275	19	2310	100	5540	10	1	18591363	1350	16.43	1.56	12	3.13	442.00	4641.00	11250	20240626	-35.47	6386	20231218	13.69	11250	-35.47	20240626	6450	12.56	20240805	12090	-39.95	20230912	6450	12.56	20240805	4.53	N	149980	100	18 억		63453	N	N	0	N	00	N
68	20240911	140803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7360	-340	5	-4.42	3207197020	424314	35.63	7600	7780	7320	10010	5390	7700	7558.28	0.34	0	-24304	8653	8176	7893	7416	7133	8035	7275	19	2310	100	5540	10	1	18591363	1368	16.65	1.59	12	2.28	442.00	4641.00	11250	20240626	-34.58	6386	20231218	15.25	11250	-34.58	20240626	6450	14.11	20240805	12090	-39.12	20230912	6450	14.11	20240805	4.53	N	149980	100	18 억		63453	N	N	0	N	00	N
69	20240911	130759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7380	-320	5	-4.16	2783678460	366876	30.80	7600	7780	7320	10010	5390	7700	7587.27	0.34	0	-25811	8653	8176	7893	7416	7133	8035	7275	19	2310	100	5540	10	1	18591363	1372	16.70	1.59	12	1.97	442.00	4641.00	11250	20240626	-34.40	6386	20231218	15.57	11250	-34.40	20240626	6450	14.42	20240805	12090	-38.96	20230912	6450	14.42	20240805	4.53	N	149980	100	18 억		63453	N	N	0	N	00	N
70	20240911	120805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7480	-220	5	-2.86	2405515990	315771	26.51	7600	7780	7400	10010	5390	7700	7617.70	0.34	0	-25503	8653	8176	7893	7416	7133	8035	7275	19	2310	100	5540	10	1	18591363	1391	16.92	1.61	12	1.70	442.00	4641.00	11250	20240626	-33.51	6386	20231218	17.13	11250	-33.51	20240626	6450	15.97	20240805	12090	-38.13	20230912	6450	15.97	20240805	4.53	N	149980	100	18 억		63453	N	N	0	N	00	N
71	20240911	110754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7640	-60	5	-0.78	1762569790	230306	19.34	7600	7780	7590	10010	5390	7700	7653.00	0.34	0	-18664	8653	8176	7893	7416	7133	8035	7275	19	2310	100	5540	10	1	18591363	1420	17.29	1.65	12	1.24	442.00	4641.00	11250	20240626	-32.09	6386	20231218	19.64	11250	-32.09	20240626	6450	18.45	20240805	12090	-36.81	20230912	6450	18.45	20240805	4.53	N	149980	100	18 억		63453	N	N	0	N	00	N
72	20240911	100752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7640	-60	5	-0.78	1367049490	178635	15.00	7600	7780	7590	10010	5390	7700	7652.54	0.34	0	-13229	8653	8176	7893	7416	7133	8035	7275	19	2310	100	5540	10	1	18591363	1420	17.29	1.65	12	0.96	442.00	4641.00	11250	20240626	-32.09	6386	20231218	19.64	11250	-32.09	20240626	6450	18.45	20240805	12090	-36.81	20230912	6450	18.45	20240805	4.53	N	149980	100	18 억		63453	N	N	0	N	00	N
73	20240911	090807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7660	-40	5	-0.52	451738640	59307	4.98	7600	7710	7590	10010	5390	7700	7615.81	0.34	0	3766	8653	8176	7893	7416	7133	8035	7275	19	2310	100	5540	10	1	18591363	1424	17.33	1.65	12	0.32	442.00	4641.00	11250	20240626	-31.91	6386	20231218	19.95	11250	-31.91	20240626	6450	18.76	20240805	12090	-36.64	20230912	6450	18.76	20240805	4.53	N	149980	100	18 억		63453	N	N	0	N	00	N
74	20240910	160756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7700	-580	5	-7.00	9254453230	1156483	16.45	8200	8370	7610	10760	5800	8280	8004.03	0.21	0	23981	11426	9852	9066	7492	6706	9460	7100	19	2480	100	5960	10	1	18591363	1432	17.42	1.66	12	6.22	442.00	4641.00	11507	20230904	-33.08	6386	20231218	20.58	11250	-31.56	20240626	6450	19.38	20240805	12090	-36.31	20230912	6450	19.38	20240805	5.16	N	149980	100	18 억		39341	N	N	0	N	00	N
75	20240910	150804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7720	-560	5	-6.76	8474564930	1054997	15.01	8200	8370	7700	10760	5800	8280	8032.72	0.21	0	8685	11426	9852	9066	7492	6706	9460	7100	19	2480	100	5960	10	1	18591363	1435	17.47	1.66	12	5.67	442.00	4641.00	11507	20230904	-32.91	6386	20231218	20.89	11250	-31.38	20240626	6450	19.69	20240805	12090	-36.15	20230912	6450	19.69	20240805	5.16	N	149980	100	18 억		39341	N	N	0	N	00	N
76	20240910	140757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7880	-400	5	-4.83	7249303060	898014	12.78	8200	8370	7820	10760	5800	8280	8072.53	0.21	0	15615	11426	9852	9066	7492	6706	9460	7100	19	2480	100	5960	10	1	18591363	1465	17.83	1.70	12	4.83	442.00	4641.00	11507	20230904	-31.52	6386	20231218	23.39	11250	-29.96	20240626	6450	22.17	20240805	12090	-34.82	20230912	6450	22.17	20240805	5.16	N	149980	100	18 억		39341	N	N	0	N	00	N
77	20240910	130756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8110	-170	5	-2.05	6202001740	766471	10.91	8200	8370	7820	10760	5800	8280	8091.56	0.21	0	21555	11426	9852	9066	7492	6706	9460	7100	19	2480	100	5960	10	1	18591363	1508	18.35	1.75	12	4.12	442.00	4641.00	11507	20230904	-29.52	6386	20231218	27.00	11250	-27.91	20240626	6450	25.74	20240805	12090	-32.92	20230912	6450	25.74	20240805	5.16	N	149980	100	18 억		39341	N	N	0	N	00	N
78	20240910	120756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8060	-220	5	-2.66	5918055200	731459	10.41	8200	8370	7820	10760	5800	8280	8090.68	0.21	0	32104	11426	9852	9066	7492	6706	9460	7100	19	2480	100	5960	10	1	18591363	1498	18.24	1.74	12	3.93	442.00	4641.00	11507	20230904	-29.96	6386	20231218	26.21	11250	-28.36	20240626	6450	24.96	20240805	12090	-33.33	20230912	6450	24.96	20240805	5.16	N	149980	100	18 억		39341	N	N	0	N	00	N
79	20240910	110755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8080	-200	5	-2.42	5637250500	696675	9.91	8200	8370	7820	10760	5800	8280	8091.57	0.21	0	28941	11426	9852	9066	7492	6706	9460	7100	19	2480	100	5960	10	1	18591363	1502	18.28	1.74	12	3.75	442.00	4641.00	11507	20230904	-29.78	6386	20231218	26.53	11250	-28.18	20240626	6450	25.27	20240805	12090	-33.17	20230912	6450	25.27	20240805	5.16	N	149980	100	18 억		39341	N	N	0	N	00	N
80	20240910	100759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8240	-40	5	-0.48	4090012680	508614	7.24	8200	8250	7820	10760	5800	8280	8041.35	0.21	0	16009	11426	9852	9066	7492	6706	9460	7100	19	2480	100	5960	10	1	18591363	1532	18.64	1.78	12	2.74	442.00	4641.00	11507	20230904	-28.39	6386	20231218	29.03	11250	-26.76	20240626	6450	27.75	20240805	12090	-31.84	20230912	6450	27.75	20240805	5.16	N	149980	100	18 억		39341	N	N	0	N	00	N
81	20240910	090756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8050	-230	5	-2.78	1285604060	158589	2.26	8200	8200	8020	10760	5800	8280	8106.18	0.21	0	1896	11426	9852	9066	7492	6706	9460	7100	19	2480	100	5960	10	1	18591363	1497	18.21	1.73	12	0.85	442.00	4641.00	11507	20230904	-30.04	6386	20231218	26.06	11250	-28.44	20240626	6450	24.81	20240805	12090	-33.42	20230912	6450	24.81	20240805	5.16	N	149980	100	18 억		39341	N	N	0	N	00	N
82	20240909	160741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8280	-220	5	-2.59	65726652580	6939875	876.28	10050	10640	8280	11050	5950	8500	9474.77	0.80	0	-126845	8913	8706	8403	8196	7893	8810	8300	19	2550	100	6120	10	1	18591363	1539	18.73	1.78	12	37.33	442.00	4641.00	11796	20230901	-29.81	6386	20231218	29.66	11250	-26.40	20240626	6450	28.37	20240805	12090	-31.51	20230912	6450	28.37	20240805	5.24	N	149980	100	18 억		148492	N	N	0	N	00	N
83	20240909	150749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8470	-30	5	-0.35	63645825140	6690283	844.76	10050	10640	8400	11050	5950	8500	9513.17	0.80	0	-132330	8913	8706	8403	8196	7893	8810	8300	19	2550	100	6120	10	1	18591363	1575	19.16	1.83	12	35.99	442.00	4641.00	11796	20230901	-28.20	6386	20231218	32.63	11250	-24.71	20240626	6450	31.32	20240805	12090	-29.94	20230912	6450	31.32	20240805	5.24	N	149980	100	18 억		148492	N	N	0	N	00	N
84	20240909	140752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8650	150	2	1.76	60854353780	6362775	803.41	10050	10640	8560	11050	5950	8500	9564.12	0.80	0	-132354	8913	8706	8403	8196	7893	8810	8300	19	2550	100	6120	10	1	18591363	1608	19.57	1.86	12	34.22	442.00	4641.00	11796	20230901	-26.67	6386	20231218	35.45	11250	-23.11	20240626	6450	34.11	20240805	12090	-28.45	20230912	6450	34.11	20240805	5.24	N	149980	100	18 억		148492	N	N	0	N	00	N
85	20240909	130745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8690	190	2	2.24	58733562230	6118856	772.61	10050	10640	8560	11050	5950	8500	9598.78	0.80	0	-125763	8913	8706	8403	8196	7893	8810	8300	19	2550	100	6120	10	1	18591363	1616	19.66	1.87	12	32.91	442.00	4641.00	11796	20230901	-26.33	6386	20231218	36.08	11250	-22.76	20240626	6450	34.73	20240805	12090	-28.12	20230912	6450	34.73	20240805	5.24	N	149980	100	18 억		148492	N	N	0	N	00	N
86	20240909	120744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8920	420	2	4.94	54241424260	5604022	707.60	10050	10640	8840	11050	5950	8500	9679.02	0.80	0	-118119	8913	8706	8403	8196	7893	8810	8300	19	2550	100	6120	10	1	18591363	1658	20.18	1.92	12	30.14	442.00	4641.00	11796	20230901	-24.38	6386	20231218	39.68	11250	-20.71	20240626	6450	38.29	20240805	12090	-26.22	20230912	6450	38.29	20240805	5.24	N	149980	100	18 억		148492	N	N	0	N	00	N
87	20240909	110744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9050	550	2	6.47	51296001860	5275927	666.17	10050	10640	8900	11050	5950	8500	9722.65	0.80	0	-115139	8913	8706	8403	8196	7893	8810	8300	19	2550	100	6120	10	1	18591363	1683	20.48	1.95	12	28.38	442.00	4641.00	11796	20230901	-23.28	6386	20231218	41.72	11250	-19.56	20240626	6450	40.31	20240805	12090	-25.14	20230912	6450	40.31	20240805	5.24	N	149980	100	18 억		148492	N	N	0	N	00	N
88	20240909	100749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9480	980	2	11.53	41705905050	4238989	535.24	10050	10640	9300	11050	5950	8500	9838.64	0.80	0	-106898	8913	8706	8403	8196	7893	8810	8300	19	2550	100	6120	10	1	18591363	1762	21.45	2.04	12	22.80	442.00	4641.00	11796	20230901	-19.63	6386	20231218	48.45	11250	-15.73	20240626	6450	46.98	20240805	12090	-21.59	20230912	6450	46.98	20240805	5.24	N	149980	100	18 억		148492	N	N	0	N	00	N
89	20240909	090743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9710	1210	2	14.24	17829344510	1751123	221.11	10050	10640	9630	11050	5950	8500	10181.66	0.80	0	-106423	8913	8706	8403	8196	7893	8810	8300	19	2550	100	6120	10	1	18591363	1805	21.97	2.09	12	9.42	442.00	4641.00	11796	20230901	-17.68	6386	20231218	52.05	11250	-13.69	20240626	6450	50.54	20240805	12090	-19.69	20230912	6450	50.54	20240805	5.24	N	149980	100	18 억		148492	N	N	0	N	00	N
90	20240906	160733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8500	350	2	4.29	2952998650	354014	226.74	8350	8610	8100	10590	5710	8150	8340.81	0.80	0	588	8563	8356	8153	7946	7743	8460	8050	19	2440	100	5860	10	1	18591363	1580	19.23	1.83	12	1.90	442.00	4641.00	11838	20230831	-28.20	6386	20231218	33.10	11250	-24.44	20240626	6450	31.78	20240805	12880	-34.01	20230907	6450	31.78	20240805	5.37	N	149980	100	18 억		148262	N	N	0	N	00	N
91	20240906	150745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8440	290	2	3.56	2760192600	331250	212.16	8350	8610	8100	10590	5710	8150	8332.66	0.80	0	3065	8563	8356	8153	7946	7743	8460	8050	19	2440	100	5860	10	1	18591363	1569	19.10	1.82	12	1.78	442.00	4641.00	11838	20230831	-28.70	6386	20231218	32.16	11250	-24.98	20240626	6450	30.85	20240805	12880	-34.47	20230907	6450	30.85	20240805	5.37	N	149980	100	18 억		148262	N	N	0	N	00	N
92	20240906	140754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8410	260	2	3.19	2026062070	244679	156.71	8350	8430	8100	10590	5710	8150	8280.49	0.80	0	-4689	8563	8356	8153	7946	7743	8460	8050	19	2440	100	5860	10	1	18591363	1564	19.03	1.81	12	1.32	442.00	4641.00	11838	20230831	-28.96	6386	20231218	31.69	11250	-25.24	20240626	6450	30.39	20240805	12880	-34.70	20230907	6450	30.39	20240805	5.37	N	149980	100	18 억		148262	N	N	0	N	00	N
93	20240906	130744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8280	130	2	1.60	1649832390	199417	127.72	8350	8380	8100	10590	5710	8150	8273.28	0.80	0	-15714	8563	8356	8153	7946	7743	8460	8050	19	2440	100	5860	10	1	18591363	1539	18.73	1.78	12	1.07	442.00	4641.00	11838	20230831	-30.06	6386	20231218	29.66	11250	-26.40	20240626	6450	28.37	20240805	12880	-35.71	20230907	6450	28.37	20240805	5.37	N	149980	100	18 억		148262	N	N	0	N	00	N
94	20240906	120745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8320	170	2	2.09	1433035450	173244	110.96	8350	8380	8100	10590	5710	8150	8271.78	0.80	0	-12303	8563	8356	8153	7946	7743	8460	8050	19	2440	100	5860	10	1	18591363	1547	18.82	1.79	12	0.93	442.00	4641.00	11838	20230831	-29.72	6386	20231218	30.28	11250	-26.04	20240626	6450	28.99	20240805	12880	-35.40	20230907	6450	28.99	20240805	5.37	N	149980	100	18 억		148262	N	N	0	N	00	N
95	20240906	110749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8300	150	2	1.84	1164935520	141075	90.35	8350	8380	8100	10590	5710	8150	8257.56	0.80	0	-16200	8563	8356	8153	7946	7743	8460	8050	19	2440	100	5860	10	1	18591363	1543	18.78	1.79	12	0.76	442.00	4641.00	11838	20230831	-29.89	6386	20231218	29.97	11250	-26.22	20240626	6450	28.68	20240805	12880	-35.56	20230907	6450	28.68	20240805	5.37	N	149980	100	18 억		148262	N	N	0	N	00	N
96	20240906	100743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8210	60	2	0.74	678869410	82433	52.80	8350	8350	8100	10590	5710	8150	8235.41	0.80	0	-24159	8563	8356	8153	7946	7743	8460	8050	19	2440	100	5860	10	1	18591363	1526	18.57	1.77	12	0.44	442.00	4641.00	11838	20230831	-30.65	6386	20231218	28.56	11250	-27.02	20240626	6450	27.29	20240805	12880	-36.26	20230907	6450	27.29	20240805	5.37	N	149980	100	18 억		148262	N	N	0	N	00	N
97	20240906	090746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8300	150	2	1.84	151014200	18210	11.66	8350	8350	8230	10590	5710	8150	8292.93	0.80	0	-11421	8563	8356	8153	7946	7743	8460	8050	19	2440	100	5860	10	1	18591363	1543	18.78	1.79	12	0.10	442.00	4641.00	11838	20230831	-29.89	6386	20231218	29.97	11250	-26.22	20240626	6450	28.68	20240805	12880	-35.56	20230907	6450	28.68	20240805	5.37	N	149980	100	18 억		148262	N	N	0	N	00	N
98	20240905	160733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8150	90	2	1.12	1248098600	153016	98.32	8080	8360	7950	10470	5650	8060	8156.72	0.84	0	-8847	8573	8316	8123	7866	7673	8445	7995	19	2410	100	5800	10	1	18591363	1515	18.44	1.76	12	0.82	442.00	4641.00	11838	20230831	-31.15	6386	20231218	27.62	11250	-27.56	20240626	6450	26.36	20240805	12880	-36.72	20230907	6450	26.36	20240805	5.49	N	149980	100	18 억		156852	N	N	0	N	00	N
99	20240905	150746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8150	90	2	1.12	1156035860	141702	91.05	8080	8360	7950	10470	5650	8060	8158.24	0.84	0	-5360	8573	8316	8123	7866	7673	8445	7995	19	2410	100	5800	10	1	18591363	1515	18.44	1.76	12	0.76	442.00	4641.00	11838	20230831	-31.15	6386	20231218	27.62	11250	-27.56	20240626	6450	26.36	20240805	12880	-36.72	20230907	6450	26.36	20240805	5.49	N	149980	100	18 억		156852	N	N	0	N	00	N
100	20240905	140741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8060	0	3	0.00	917248840	112153	72.06	8080	8360	7950	10470	5650	8060	8178.59	0.84	0	-9681	8573	8316	8123	7866	7673	8445	7995	19	2410	100	5800	10	1	18591363	1498	18.24	1.74	12	0.60	442.00	4641.00	11838	20230831	-31.91	6386	20231218	26.21	11250	-28.36	20240626	6450	24.96	20240805	12880	-37.42	20230907	6450	24.96	20240805	5.49	N	149980	100	18 억		156852	N	N	0	N	00	N
101	20240905	130743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8100	40	2	0.50	707367520	85916	55.20	8080	8360	8060	10470	5650	8060	8233.31	0.84	0	-9074	8573	8316	8123	7866	7673	8445	7995	19	2410	100	5800	10	1	18591363	1506	18.33	1.75	12	0.46	442.00	4641.00	11838	20230831	-31.58	6386	20231218	26.84	11250	-28.00	20240626	6450	25.58	20240805	12880	-37.11	20230907	6450	25.58	20240805	5.49	N	149980	100	18 억		156852	N	N	0	N	00	N
102	20240905	120741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8190	130	2	1.61	620988630	75242	48.35	8080	8360	8060	10470	5650	8060	8253.31	0.84	0	-10775	8573	8316	8123	7866	7673	8445	7995	19	2410	100	5800	10	1	18591363	1523	18.53	1.76	12	0.40	442.00	4641.00	11838	20230831	-30.82	6386	20231218	28.25	11250	-27.20	20240626	6450	26.98	20240805	12880	-36.41	20230907	6450	26.98	20240805	5.49	N	149980	100	18 억		156852	N	N	0	N	00	N
103	20240905	110738	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8160	100	2	1.24	525200340	63434	40.76	8080	8360	8080	10470	5650	8060	8279.59	0.84	0	-14353	8573	8316	8123	7866	7673	8445	7995	19	2410	100	5800	10	1	18591363	1517	18.46	1.76	12	0.34	442.00	4641.00	11838	20230831	-31.07	6386	20231218	27.78	11250	-27.47	20240626	6450	26.51	20240805	12880	-36.65	20230907	6450	26.51	20240805	5.49	N	149980	100	18 억		156852	N	N	0	N	00	N
104	20240905	100737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8350	290	2	3.60	185405930	22428	14.41	8080	8360	8080	10470	5650	8060	8267.03	0.84	0	-3571	8573	8316	8123	7866	7673	8445	7995	19	2410	100	5800	10	1	18591363	1552	18.89	1.80	12	0.12	442.00	4641.00	11838	20230831	-29.46	6386	20231218	30.75	11250	-25.78	20240626	6450	29.46	20240805	12880	-35.17	20230907	6450	29.46	20240805	5.49	N	149980	100	18 억		156852	N	N	0	N	00	N
105	20240905	090744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8160	100	2	1.24	40604030	4961	3.19	8080	8300	8080	10470	5650	8060	8185.51	0.84	0	-2194	8573	8316	8123	7866	7673	8445	7995	19	2410	100	5800	10	1	18591363	1517	18.46	1.76	12	0.03	442.00	4641.00	11838	20230831	-31.07	6386	20231218	27.78	11250	-27.47	20240626	6450	26.51	20240805	12880	-36.65	20230907	6450	26.51	20240805	5.49	N	149980	100	18 억		156852	N	N	0	N	00	N
106	20240904	160726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8060	-150	5	-1.83	1258773820	154531	119.79	8000	8380	7930	10670	5750	8210	8145.77	0.88	0	-2511	8503	8356	8153	8006	7803	8430	8080	19	2460	100	5910	10	1	18591363	1498	18.24	1.74	12	0.83	442.00	4641.00	11838	20230831	-31.91	6386	20231218	26.21	11250	-28.36	20240626	6450	24.96	20240805	13550	-40.52	20230904	6450	24.96	20240805	5.46	N	149980	100	18 억		162701	N	N	0	N	00	N
107	20240904	150731	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8290	80	2	0.97	1165114870	143028	110.87	8000	8380	7930	10670	5750	8210	8146.06	0.88	0	-2780	8503	8356	8153	8006	7803	8430	8080	19	2460	100	5910	10	1	18591363	1541	18.76	1.79	12	0.77	442.00	4641.00	11838	20230831	-29.97	6386	20231218	29.82	11250	-26.31	20240626	6450	28.53	20240805	13550	-38.82	20230904	6450	28.53	20240805	5.46	N	149980	100	18 억		162701	N	N	0	N	00	N
108	20240904	140735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8280	70	2	0.85	761631480	94493	73.25	8000	8300	7930	10670	5750	8210	8060.19	0.88	0	2265	8503	8356	8153	8006	7803	8430	8080	19	2460	100	5910	10	1	18591363	1539	18.73	1.78	12	0.51	442.00	4641.00	11838	20230831	-30.06	6386	20231218	29.66	11250	-26.40	20240626	6450	28.37	20240805	13550	-38.89	20230904	6450	28.37	20240805	5.46	N	149980	100	18 억		162701	N	N	0	N	00	N
109	20240904	130732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8050	-160	5	-1.95	506465830	63360	49.12	8000	8170	7930	10670	5750	8210	7993.46	0.88	0	-6291	8503	8356	8153	8006	7803	8430	8080	19	2460	100	5910	10	1	18591363	1497	18.21	1.73	12	0.34	442.00	4641.00	11838	20230831	-32.00	6386	20231218	26.06	11250	-28.44	20240626	6450	24.81	20240805	13550	-40.59	20230904	6450	24.81	20240805	5.46	N	149980	100	18 억		162701	N	N	0	N	00	N
110	20240904	120730	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8070	-140	5	-1.71	453799200	56803	44.03	8000	8170	7930	10670	5750	8210	7989.00	0.88	0	-5266	8503	8356	8153	8006	7803	8430	8080	19	2460	100	5910	10	1	18591363	1500	18.26	1.74	12	0.31	442.00	4641.00	11838	20230831	-31.83	6386	20231218	26.37	11250	-28.27	20240626	6450	25.12	20240805	13550	-40.44	20230904	6450	25.12	20240805	5.46	N	149980	100	18 억		162701	N	N	0	N	00	N
111	20240904	110728	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8040	-170	5	-2.07	437029750	54726	42.42	8000	8170	7930	10670	5750	8210	7985.78	0.88	0	-4083	8503	8356	8153	8006	7803	8430	8080	19	2460	100	5910	10	1	18591363	1495	18.19	1.73	12	0.29	442.00	4641.00	11838	20230831	-32.08	6386	20231218	25.90	11250	-28.53	20240626	6450	24.65	20240805	13550	-40.66	20230904	6450	24.65	20240805	5.46	N	149980	100	18 억		162701	N	N	0	N	00	N
112	20240904	100730	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8010	-200	5	-2.44	363702910	45625	35.37	8000	8050	7930	10670	5750	8210	7971.57	0.88	0	-3798	8503	8356	8153	8006	7803	8430	8080	19	2460	100	5910	10	1	18591363	1489	18.12	1.73	12	0.25	442.00	4641.00	11838	20230831	-32.34	6386	20231218	25.43	11250	-28.80	20240626	6450	24.19	20240805	13550	-40.89	20230904	6450	24.19	20240805	5.46	N	149980	100	18 억		162701	N	N	0	N	00	N
113	20240904	090733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7950	-260	5	-3.17	154119960	19348	15.00	8000	8050	7930	10670	5750	8210	7965.68	0.88	0	-2786	8503	8356	8153	8006	7803	8430	8080	19	2460	100	5910	10	1	18591363	1478	17.99	1.71	12	0.10	442.00	4641.00	11838	20230831	-32.84	6386	20231218	24.49	11250	-29.33	20240626	6450	23.26	20240805	13550	-41.33	20230904	6450	23.26	20240805	5.46	N	149980	100	18 억		162701	N	N	0	N	00	N
114	20240903	160720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8210	120	2	1.48	1044409050	128489	77.32	8050	8300	7950	10510	5670	8090	8128.32	0.92	0	-8201	8343	8216	8013	7886	7683	8280	7950	19	2420	100	5820	10	1	18591363	1526	18.57	1.77	12	0.69	442.00	4641.00	11838	20230831	-30.65	6386	20231218	28.56	11250	-27.02	20240626	6450	27.29	20240805	13550	-39.41	20230904	6450	27.29	20240805	5.51	N	149980	100	18 억		170762	N	N	0	N	00	N
115	20240903	150726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8150	60	2	0.74	993127540	122225	73.55	8050	8300	7950	10510	5670	8090	8125.40	0.92	0	-8195	8343	8216	8013	7886	7683	8280	7950	19	2420	100	5820	10	1	18591363	1515	18.44	1.76	12	0.66	442.00	4641.00	11838	20230831	-31.15	6386	20231218	27.62	11250	-27.56	20240626	6450	26.36	20240805	13550	-39.85	20230904	6450	26.36	20240805	5.51	N	149980	100	18 억		170762	N	N	0	N	00	N
116	20240903	140727	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8190	100	2	1.24	563882380	69886	42.06	8050	8220	7950	10510	5670	8090	8068.60	0.92	0	-1838	8343	8216	8013	7886	7683	8280	7950	19	2420	100	5820	10	1	18591363	1523	18.53	1.76	12	0.38	442.00	4641.00	11838	20230831	-30.82	6386	20231218	28.25	11250	-27.20	20240626	6450	26.98	20240805	13550	-39.56	20230904	6450	26.98	20240805	5.51	N	149980	100	18 억		170762	N	N	0	N	00	N
117	20240903	130727	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8070	-20	5	-0.25	436390940	54188	32.61	8050	8220	7950	10510	5670	8090	8053.28	0.92	0	-8149	8343	8216	8013	7886	7683	8280	7950	19	2420	100	5820	10	1	18591363	1500	18.26	1.74	12	0.29	442.00	4641.00	11838	20230831	-31.83	6386	20231218	26.37	11250	-28.27	20240626	6450	25.12	20240805	13550	-40.44	20230904	6450	25.12	20240805	5.51	N	149980	100	18 억		170762	N	N	0	N	00	N
118	20240903	120717	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8100	10	2	0.12	400910480	49791	29.96	8050	8220	7950	10510	5670	8090	8051.87	0.92	0	-6441	8343	8216	8013	7886	7683	8280	7950	19	2420	100	5820	10	1	18591363	1506	18.33	1.75	12	0.27	442.00	4641.00	11838	20230831	-31.58	6386	20231218	26.84	11250	-28.00	20240626	6450	25.58	20240805	13550	-40.22	20230904	6450	25.58	20240805	5.51	N	149980	100	18 억		170762	N	N	0	N	00	N
119	20240903	110717	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8080	-10	5	-0.12	378663230	47039	28.31	8050	8220	7950	10510	5670	8090	8049.98	0.92	0	-5387	8343	8216	8013	7886	7683	8280	7950	19	2420	100	5820	10	1	18591363	1502	18.28	1.74	12	0.25	442.00	4641.00	11838	20230831	-31.75	6386	20231218	26.53	11250	-28.18	20240626	6450	25.27	20240805	13550	-40.37	20230904	6450	25.27	20240805	5.51	N	149980	100	18 억		170762	N	N	0	N	00	N
120	20240903	100718	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8020	-70	5	-0.87	300198920	37236	22.41	8050	8220	7950	10510	5670	8090	8062.06	0.92	0	-5430	8343	8216	8013	7886	7683	8280	7950	19	2420	100	5820	10	1	18591363	1491	18.14	1.73	12	0.20	442.00	4641.00	11838	20230831	-32.25	6386	20231218	25.59	11250	-28.71	20240626	6450	24.34	20240805	13550	-40.81	20230904	6450	24.34	20240805	5.51	N	149980	100	18 억		170762	N	N	0	N	00	N
121	20240903	090719	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8170	80	2	0.99	60966300	7509	4.52	8050	8220	8050	10510	5670	8090	8119.10	0.92	0	-1438	8343	8216	8013	7886	7683	8280	7950	19	2420	100	5820	10	1	18591363	1519	18.48	1.76	12	0.04	442.00	4641.00	11838	20230831	-30.98	6386	20231218	27.94	11250	-27.38	20240626	6450	26.67	20240805	13550	-39.70	20230904	6450	26.67	20240805	5.51	N	149980	100	18 억		170762	N	N	0	N	00	N
122	20240902	160711	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8090	170	2	2.15	1324851790	165809	141.59	7950	8140	7810	10290	5550	7920	7990.01	0.96	0	-8100	8233	8076	7783	7626	7333	8155	7705	19	2370	100	5700	10	1	18591363	1504	18.30	1.74	12	0.89	442.00	4641.00	11838	20230831	-31.66	6386	20231218	26.68	11250	-28.09	20240626	6450	25.43	20240805	13550	-40.30	20230904	6450	25.43	20240805	5.51	N	149980	100	18 억		178651	N	N	0	N	00	N
123	20240902	150724	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8110	190	2	2.40	1247178600	156191	133.38	7950	8140	7810	10290	5550	7920	7984.97	0.96	0	-7664	8233	8076	7783	7626	7333	8155	7705	19	2370	100	5700	10	1	18591363	1508	18.35	1.75	12	0.84	442.00	4641.00	11838	20230831	-31.49	6386	20231218	27.00	11250	-27.91	20240626	6450	25.74	20240805	13550	-40.15	20230904	6450	25.74	20240805	5.51	N	149980	100	18 억		178651	N	N	0	N	00	N
124	20240902	140721	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8020	100	2	1.26	878646040	110638	94.48	7950	8090	7810	10290	5550	7920	7941.63	0.96	0	-152	8233	8076	7783	7626	7333	8155	7705	19	2370	100	5700	10	1	18591363	1491	18.14	1.73	12	0.60	442.00	4641.00	11838	20230831	-32.25	6386	20231218	25.59	11250	-28.71	20240626	6450	24.34	20240805	13550	-40.81	20230904	6450	24.34	20240805	5.51	N	149980	100	18 억		178651	N	N	0	N	00	N
125	20240902	130717	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7880	-40	5	-0.51	701681140	88332	75.43	7950	8090	7810	10290	5550	7920	7943.69	0.96	0	-12419	8233	8076	7783	7626	7333	8155	7705	19	2370	100	5700	10	1	18591363	1465	17.83	1.70	12	0.48	442.00	4641.00	11838	20230831	-33.43	6386	20231218	23.39	11250	-29.96	20240626	6450	22.17	20240805	13550	-41.85	20230904	6450	22.17	20240805	5.51	N	149980	100	18 억		178651	N	N	0	N	00	N
126	20240902	120721	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7890	-30	5	-0.38	642066680	80785	68.99	7950	8090	7810	10290	5550	7920	7947.85	0.96	0	-12424	8233	8076	7783	7626	7333	8155	7705	19	2370	100	5700	10	1	18591363	1467	17.85	1.70	12	0.43	442.00	4641.00	11838	20230831	-33.35	6386	20231218	23.55	11250	-29.87	20240626	6450	22.33	20240805	13550	-41.77	20230904	6450	22.33	20240805	5.51	N	149980	100	18 억		178651	N	N	0	N	00	N
127	20240902	110715	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7860	-60	5	-0.76	590541200	74213	63.37	7950	8090	7850	10290	5550	7920	7957.39	0.96	0	-11841	8233	8076	7783	7626	7333	8155	7705	19	2370	100	5700	10	1	18591363	1461	17.78	1.69	12	0.40	442.00	4641.00	11838	20230831	-33.60	6386	20231218	23.08	11250	-30.13	20240626	6450	21.86	20240805	13550	-41.99	20230904	6450	21.86	20240805	5.51	N	149980	100	18 억		178651	N	N	0	N	00	N
128	20240902	100712	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7940	20	2	0.25	412071210	51630	44.09	7950	8090	7910	10290	5550	7920	7981.26	0.96	0	-5406	8233	8076	7783	7626	7333	8155	7705	19	2370	100	5700	10	1	18591363	1476	17.96	1.71	12	0.28	442.00	4641.00	11838	20230831	-32.93	6386	20231218	24.33	11250	-29.42	20240626	6450	23.10	20240805	13550	-41.40	20230904	6450	23.10	20240805	5.51	N	149980	100	18 억		178651	N	N	0	N	00	N
129	20240902	090708	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8030	110	2	1.39	71447040	9002	7.69	7950	8030	7910	10290	5550	7920	7936.83	0.96	0	-5075	8233	8076	7783	7626	7333	8155	7705	19	2370	100	5700	10	1	18591363	1493	18.17	1.73	12	0.05	442.00	4641.00	11838	20230831	-32.17	6386	20231218	25.74	11250	-28.62	20240626	6450	24.50	20240805	13550	-40.74	20230904	6450	24.50	20240805	5.51	N	149980	100	18 억		178651	N	N	0	N	00	N