KissMeData/347000/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	161212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2400	-55	5	-2.24	241877255	99339	107.44	2455	2470	2375	3190	1720	2455	2435.35	0.82	0	-11774	2578	2516	2468	2406	2358	2492	2382	169	735	500	1520	5	1	33004976	792	-70.59	2.05	12	0.30	-34.00	1171.00	4275	20240130	-43.86	1966	20240806	22.08	4275	-43.86	20240130	1966	22.08	20240806	4275	-43.86	20240130	1966	22.08	20240806	1.65	N	347000	500	168 억		271468	N	N	0	N	00	N
3	20240930	151228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2410	-45	5	-1.83	220742420	90559	97.94	2455	2470	2375	3190	1720	2455	2437.50	0.82	0	-16002	2578	2516	2468	2406	2358	2492	2382	169	735	500	1520	5	1	33004976	795	-70.88	2.06	12	0.27	-34.00	1171.00	4275	20240130	-43.63	1966	20240806	22.58	4275	-43.63	20240130	1966	22.58	20240806	4275	-43.63	20240130	1966	22.58	20240806	1.65	N	347000	500	168 억		271468	N	N	0	N	00	N
4	20240930	141229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2430	-25	5	-1.02	185848965	76021	82.22	2455	2470	2390	3190	1720	2455	2444.66	0.82	0	-18380	2578	2516	2468	2406	2358	2492	2382	169	735	500	1520	5	1	33004976	802	-71.47	2.08	12	0.23	-34.00	1171.00	4275	20240130	-43.16	1966	20240806	23.60	4275	-43.16	20240130	1966	23.60	20240806	4275	-43.16	20240130	1966	23.60	20240806	1.65	N	347000	500	168 억		271468	N	N	0	N	00	N
5	20240930	131222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2435	-20	5	-0.81	165688905	67733	73.26	2455	2470	2390	3190	1720	2455	2446.17	0.82	0	-17302	2578	2516	2468	2406	2358	2492	2382	169	735	500	1520	5	1	33004976	804	-71.62	2.08	12	0.21	-34.00	1171.00	4275	20240130	-43.04	1966	20240806	23.86	4275	-43.04	20240130	1966	23.86	20240806	4275	-43.04	20240130	1966	23.86	20240806	1.65	N	347000	500	168 억		271468	N	N	0	N	00	N
6	20240930	121219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2425	-30	5	-1.22	162253980	66324	71.73	2455	2470	2390	3190	1720	2455	2446.34	0.82	0	-17066	2578	2516	2468	2406	2358	2492	2382	169	735	500	1520	5	1	33004976	800	-71.32	2.07	12	0.20	-34.00	1171.00	4275	20240130	-43.27	1966	20240806	23.35	4275	-43.27	20240130	1966	23.35	20240806	4275	-43.27	20240130	1966	23.35	20240806	1.65	N	347000	500	168 억		271468	N	N	0	N	00	N
7	20240930	111216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2435	-20	5	-0.81	141578085	57749	62.46	2455	2470	2410	3190	1720	2455	2451.59	0.82	0	-17537	2578	2516	2468	2406	2358	2492	2382	169	735	500	1520	5	1	33004976	804	-71.62	2.08	12	0.17	-34.00	1171.00	4275	20240130	-43.04	1966	20240806	23.86	4275	-43.04	20240130	1966	23.86	20240806	4275	-43.04	20240130	1966	23.86	20240806	1.65	N	347000	500	168 억		271468	N	N	0	N	00	N
8	20240930	101217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2435	-20	5	-0.81	31455910	12864	13.91	2455	2470	2430	3190	1720	2455	2445.03	0.82	0	-879	2578	2516	2468	2406	2358	2492	2382	169	735	500	1520	5	1	33004976	804	-71.62	2.08	12	0.04	-34.00	1171.00	4275	20240130	-43.04	1966	20240806	23.86	4275	-43.04	20240130	1966	23.86	20240806	4275	-43.04	20240130	1966	23.86	20240806	1.65	N	347000	500	168 억		271468	N	N	0	N	00	N
9	20240930	091124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2435	-20	5	-0.81	11741260	4809	5.20	2455	2460	2430	3190	1720	2455	2440.62	0.82	0	-846	2578	2516	2468	2406	2358	2492	2382	169	735	500	1520	5	1	33004976	804	-71.62	2.08	12	0.01	-34.00	1171.00	4275	20240130	-43.04	1966	20240806	23.86	4275	-43.04	20240130	1966	23.86	20240806	4275	-43.04	20240130	1966	23.86	20240806	1.65	N	347000	500	168 억		271468	N	N	0	N	00	N
10	20240927	161222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2455	-40	5	-1.60	224305660	91413	85.29	2530	2530	2420	3240	1750	2495	2453.76	0.78	0	14444	2565	2530	2495	2460	2425	2547	2477	169	745	500	1540	5	1	33004976	810	-72.21	2.10	12	0.28	-34.00	1171.00	4275	20240130	-42.57	1966	20240806	24.87	4275	-42.57	20240130	1966	24.87	20240806	4275	-42.57	20240130	1966	24.87	20240806	1.62	N	347000	500	168 억		257146	N	N	0	N	00	N
11	20240927	151227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2455	-40	5	-1.60	220026670	89667	83.67	2530	2530	2420	3240	1750	2495	2453.82	0.78	0	14095	2565	2530	2495	2460	2425	2547	2477	169	745	500	1540	5	1	33004976	810	-72.21	2.10	12	0.27	-34.00	1171.00	4275	20240130	-42.57	1966	20240806	24.87	4275	-42.57	20240130	1966	24.87	20240806	4275	-42.57	20240130	1966	24.87	20240806	1.62	N	347000	500	168 억		257146	N	N	0	N	00	N
12	20240927	141237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2460	-35	5	-1.40	188886605	76927	71.78	2530	2530	2420	3240	1750	2495	2455.40	0.78	0	14468	2565	2530	2495	2460	2425	2547	2477	169	745	500	1540	5	1	33004976	812	-72.35	2.10	12	0.23	-34.00	1171.00	4275	20240130	-42.46	1966	20240806	25.13	4275	-42.46	20240130	1966	25.13	20240806	4275	-42.46	20240130	1966	25.13	20240806	1.62	N	347000	500	168 억		257146	N	N	0	N	00	N
13	20240927	131220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2470	-25	5	-1.00	183347715	74675	69.68	2530	2530	2420	3240	1750	2495	2455.28	0.78	0	14691	2565	2530	2495	2460	2425	2547	2477	169	745	500	1540	5	1	33004976	815	-72.65	2.11	12	0.23	-34.00	1171.00	4275	20240130	-42.22	1966	20240806	25.64	4275	-42.22	20240130	1966	25.64	20240806	4275	-42.22	20240130	1966	25.64	20240806	1.62	N	347000	500	168 억		257146	N	N	0	N	00	N
14	20240927	121219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2460	-35	5	-1.40	180527300	73531	68.61	2530	2530	2420	3240	1750	2495	2455.12	0.78	0	15650	2565	2530	2495	2460	2425	2547	2477	169	745	500	1540	5	1	33004976	812	-72.35	2.10	12	0.22	-34.00	1171.00	4275	20240130	-42.46	1966	20240806	25.13	4275	-42.46	20240130	1966	25.13	20240806	4275	-42.46	20240130	1966	25.13	20240806	1.62	N	347000	500	168 억		257146	N	N	0	N	00	N
15	20240927	111223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2455	-40	5	-1.60	155054740	63130	58.90	2530	2530	2420	3240	1750	2495	2456.12	0.78	0	10543	2565	2530	2495	2460	2425	2547	2477	169	745	500	1540	5	1	33004976	810	-72.21	2.10	12	0.19	-34.00	1171.00	4275	20240130	-42.57	1966	20240806	24.87	4275	-42.57	20240130	1966	24.87	20240806	4275	-42.57	20240130	1966	24.87	20240806	1.62	N	347000	500	168 억		257146	N	N	0	N	00	N
16	20240927	101221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2425	-70	5	-2.81	124068035	50418	47.04	2530	2530	2420	3240	1750	2495	2460.79	0.78	0	4587	2565	2530	2495	2460	2425	2547	2477	169	745	500	1540	5	1	33004976	800	-71.32	2.07	12	0.15	-34.00	1171.00	4275	20240130	-43.27	1966	20240806	23.35	4275	-43.27	20240130	1966	23.35	20240806	4275	-43.27	20240130	1966	23.35	20240806	1.62	N	347000	500	168 억		257146	N	N	0	N	00	N
17	20240927	091225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2485	-10	5	-0.40	21741660	8745	8.16	2530	2530	2475	3240	1750	2495	2486.18	0.78	0	1458	2565	2530	2495	2460	2425	2547	2477	169	745	500	1540	5	1	33004976	820	-73.09	2.12	12	0.03	-34.00	1171.00	4275	20240130	-41.87	1966	20240806	26.40	4275	-41.87	20240130	1966	26.40	20240806	4275	-41.87	20240130	1966	26.40	20240806	1.62	N	347000	500	168 억		257146	N	N	0	N	00	N
18	20240926	161202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2495	50	2	2.04	264976140	106083	78.35	2460	2530	2460	3175	1715	2445	2497.82	0.69	0	28389	2505	2475	2460	2430	2415	2467	2422	169	730	500	1510	5	1	33004976	823	-73.38	2.13	12	0.32	-34.00	1171.00	4275	20240130	-41.64	1966	20240806	26.91	4275	-41.64	20240130	1966	26.91	20240806	4275	-41.64	20240130	1966	26.91	20240806	1.71	N	347000	500	168 억		228997	N	N	0	N	00	N
19	20240926	151208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2520	75	2	3.07	233805675	93623	69.15	2460	2530	2460	3175	1715	2445	2497.31	0.69	0	26345	2505	2475	2460	2430	2415	2467	2422	169	730	500	1510	5	1	33004976	832	-74.12	2.15	12	0.28	-34.00	1171.00	4275	20240130	-41.05	1966	20240806	28.18	4275	-41.05	20240130	1966	28.18	20240806	4275	-41.05	20240130	1966	28.18	20240806	1.71	N	347000	500	168 억		228997	N	N	0	N	00	N
20	20240926	141216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2520	75	2	3.07	204824670	82076	60.62	2460	2530	2460	3175	1715	2445	2495.55	0.69	0	21308	2505	2475	2460	2430	2415	2467	2422	169	730	500	1510	5	1	33004976	832	-74.12	2.15	12	0.25	-34.00	1171.00	4275	20240130	-41.05	1966	20240806	28.18	4275	-41.05	20240130	1966	28.18	20240806	4275	-41.05	20240130	1966	28.18	20240806	1.71	N	347000	500	168 억		228997	N	N	0	N	00	N
21	20240926	131204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2520	75	2	3.07	186321635	74729	55.19	2460	2530	2460	3175	1715	2445	2493.30	0.69	0	20778	2505	2475	2460	2430	2415	2467	2422	169	730	500	1510	5	1	33004976	832	-74.12	2.15	12	0.23	-34.00	1171.00	4275	20240130	-41.05	1966	20240806	28.18	4275	-41.05	20240130	1966	28.18	20240806	4275	-41.05	20240130	1966	28.18	20240806	1.71	N	347000	500	168 억		228997	N	N	0	N	00	N
22	20240926	121215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2500	55	2	2.25	139165520	55953	41.33	2460	2505	2460	3175	1715	2445	2487.19	0.69	0	24869	2505	2475	2460	2430	2415	2467	2422	169	730	500	1510	5	1	33004976	825	-73.53	2.13	12	0.17	-34.00	1171.00	4275	20240130	-41.52	1966	20240806	27.16	4275	-41.52	20240130	1966	27.16	20240806	4275	-41.52	20240130	1966	27.16	20240806	1.71	N	347000	500	168 억		228997	N	N	0	N	00	N
23	20240926	111214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2495	50	2	2.04	105198030	42332	31.27	2460	2505	2460	3175	1715	2445	2485.07	0.69	0	16913	2505	2475	2460	2430	2415	2467	2422	169	730	500	1510	5	1	33004976	823	-73.38	2.13	12	0.13	-34.00	1171.00	4275	20240130	-41.64	1966	20240806	26.91	4275	-41.64	20240130	1966	26.91	20240806	4275	-41.64	20240130	1966	26.91	20240806	1.71	N	347000	500	168 억		228997	N	N	0	N	00	N
24	20240926	101217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2490	45	2	1.84	89704970	36128	26.68	2460	2500	2460	3175	1715	2445	2482.98	0.69	0	14214	2505	2475	2460	2430	2415	2467	2422	169	730	500	1510	5	1	33004976	822	-73.24	2.13	12	0.11	-34.00	1171.00	4275	20240130	-41.75	1966	20240806	26.65	4275	-41.75	20240130	1966	26.65	20240806	4275	-41.75	20240130	1966	26.65	20240806	1.71	N	347000	500	168 억		228997	N	N	0	N	00	N
25	20240926	091213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2495	50	2	2.04	33538850	13578	10.03	2460	2495	2460	3175	1715	2445	2470.09	0.69	0	3554	2505	2475	2460	2430	2415	2467	2422	169	730	500	1510	5	1	33004976	823	-73.38	2.13	12	0.04	-34.00	1171.00	4275	20240130	-41.64	1966	20240806	26.91	4275	-41.64	20240130	1966	26.91	20240806	4275	-41.64	20240130	1966	26.91	20240806	1.71	N	347000	500	168 억		228997	N	N	0	N	00	N
26	20240925	161158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2445	-25	5	-1.01	333681755	135189	70.26	2455	2490	2445	3210	1730	2470	2468.27	0.72	0	-9238	2533	2501	2438	2406	2343	2517	2422	169	740	500	1530	5	1	33004976	807	-71.91	2.09	12	0.41	-34.00	1171.00	4275	20240130	-42.81	1966	20240806	24.36	4275	-42.81	20240130	1966	24.36	20240806	4275	-42.81	20240130	1966	24.36	20240806	1.73	N	347000	500	168 억		238235	N	N	0	N	00	N
27	20240925	151210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2465	-5	5	-0.20	314663510	127418	66.22	2455	2490	2450	3210	1730	2470	2469.54	0.72	0	-8486	2533	2501	2438	2406	2343	2517	2422	169	740	500	1530	5	1	33004976	814	-72.50	2.11	12	0.39	-34.00	1171.00	4275	20240130	-42.34	1966	20240806	25.38	4275	-42.34	20240130	1966	25.38	20240806	4275	-42.34	20240130	1966	25.38	20240806	1.73	N	347000	500	168 억		238235	N	N	0	N	00	N
28	20240925	141211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2465	-5	5	-0.20	245737310	99482	51.70	2455	2490	2450	3210	1730	2470	2470.17	0.72	0	1598	2533	2501	2438	2406	2343	2517	2422	169	740	500	1530	5	1	33004976	814	-72.50	2.11	12	0.30	-34.00	1171.00	4275	20240130	-42.34	1966	20240806	25.38	4275	-42.34	20240130	1966	25.38	20240806	4275	-42.34	20240130	1966	25.38	20240806	1.73	N	347000	500	168 억		238235	N	N	0	N	00	N
29	20240925	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2465	-5	5	-0.20	226654050	91759	47.69	2455	2490	2450	3210	1730	2470	2470.10	0.72	0	-2647	2533	2501	2438	2406	2343	2517	2422	169	740	500	1530	5	1	33004976	814	-72.50	2.11	12	0.28	-34.00	1171.00	4275	20240130	-42.34	1966	20240806	25.38	4275	-42.34	20240130	1966	25.38	20240806	4275	-42.34	20240130	1966	25.38	20240806	1.73	N	347000	500	168 억		238235	N	N	0	N	00	N
30	20240925	121211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2450	-20	5	-0.81	220529660	89270	46.40	2455	2490	2450	3210	1730	2470	2470.37	0.72	0	-2710	2533	2501	2438	2406	2343	2517	2422	169	740	500	1530	5	1	33004976	809	-72.06	2.09	12	0.27	-34.00	1171.00	4275	20240130	-42.69	1966	20240806	24.62	4275	-42.69	20240130	1966	24.62	20240806	4275	-42.69	20240130	1966	24.62	20240806	1.73	N	347000	500	168 억		238235	N	N	0	N	00	N
31	20240925	111207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2470	0	3	0.00	190168160	76898	39.97	2455	2490	2450	3210	1730	2470	2472.99	0.72	0	-4092	2533	2501	2438	2406	2343	2517	2422	169	740	500	1530	5	1	33004976	815	-72.65	2.11	12	0.23	-34.00	1171.00	4275	20240130	-42.22	1966	20240806	25.64	4275	-42.22	20240130	1966	25.64	20240806	4275	-42.22	20240130	1966	25.64	20240806	1.73	N	347000	500	168 억		238235	N	N	0	N	00	N
32	20240925	101203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2460	-10	5	-0.40	144501720	58301	30.30	2455	2490	2455	3210	1730	2470	2478.55	0.72	0	-10725	2533	2501	2438	2406	2343	2517	2422	169	740	500	1530	5	1	33004976	812	-72.35	2.10	12	0.18	-34.00	1171.00	4275	20240130	-42.46	1966	20240806	25.13	4275	-42.46	20240130	1966	25.13	20240806	4275	-42.46	20240130	1966	25.13	20240806	1.73	N	347000	500	168 억		238235	N	N	0	N	00	N
33	20240925	091216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2485	15	2	0.61	95386410	38454	19.99	2455	2490	2455	3210	1730	2470	2480.53	0.72	0	-5464	2533	2501	2438	2406	2343	2517	2422	169	740	500	1530	5	1	33004976	820	-73.09	2.12	12	0.12	-34.00	1171.00	4275	20240130	-41.87	1966	20240806	26.40	4275	-41.87	20240130	1966	26.40	20240806	4275	-41.87	20240130	1966	26.40	20240806	1.73	N	347000	500	168 억		238235	N	N	0	N	00	N
34	20240924	161200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2470	70	2	2.92	464920485	190089	86.90	2395	2470	2375	3120	1680	2400	2445.35	0.59	0	40879	2480	2440	2385	2345	2290	2460	2365	169	720	500	1480	5	1	33004976	815	-72.65	2.11	12	0.58	-34.00	1171.00	4275	20240130	-42.22	1966	20240806	25.64	4275	-42.22	20240130	1966	25.64	20240806	4275	-42.22	20240130	1966	25.64	20240806	1.83	N	347000	500	168 억		195897	N	N	0	N	00	N
35	20240924	151202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2450	50	2	2.08	417388095	170807	78.08	2395	2470	2375	3120	1680	2400	2443.62	0.59	0	37725	2480	2440	2385	2345	2290	2460	2365	169	720	500	1480	5	1	33004976	809	-72.06	2.09	12	0.52	-34.00	1171.00	4275	20240130	-42.69	1966	20240806	24.62	4275	-42.69	20240130	1966	24.62	20240806	4275	-42.69	20240130	1966	24.62	20240806	1.83	N	347000	500	168 억		195897	N	N	0	N	00	N
36	20240924	141152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2460	60	2	2.50	360071865	147505	67.43	2395	2470	2375	3120	1680	2400	2441.08	0.59	0	32656	2480	2440	2385	2345	2290	2460	2365	169	720	500	1480	5	1	33004976	812	-72.35	2.10	12	0.45	-34.00	1171.00	4275	20240130	-42.46	1966	20240806	25.13	4275	-42.46	20240130	1966	25.13	20240806	4275	-42.46	20240130	1966	25.13	20240806	1.83	N	347000	500	168 억		195897	N	N	0	N	00	N
37	20240924	131201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2435	35	2	1.46	329833330	135155	61.79	2395	2470	2375	3120	1680	2400	2440.41	0.59	0	30541	2480	2440	2385	2345	2290	2460	2365	169	720	500	1480	5	1	33004976	804	-71.62	2.08	12	0.41	-34.00	1171.00	4275	20240130	-43.04	1966	20240806	23.86	4275	-43.04	20240130	1966	23.86	20240806	4275	-43.04	20240130	1966	23.86	20240806	1.83	N	347000	500	168 억		195897	N	N	0	N	00	N
38	20240924	121155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2435	35	2	1.46	315041815	129090	59.01	2395	2470	2375	3120	1680	2400	2440.48	0.59	0	31614	2480	2440	2385	2345	2290	2460	2365	169	720	500	1480	5	1	33004976	804	-71.62	2.08	12	0.39	-34.00	1171.00	4275	20240130	-43.04	1966	20240806	23.86	4275	-43.04	20240130	1966	23.86	20240806	4275	-43.04	20240130	1966	23.86	20240806	1.83	N	347000	500	168 억		195897	N	N	0	N	00	N
39	20240924	111203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2435	35	2	1.46	278360190	113998	52.11	2395	2470	2375	3120	1680	2400	2441.80	0.59	0	29886	2480	2440	2385	2345	2290	2460	2365	169	720	500	1480	5	1	33004976	804	-71.62	2.08	12	0.35	-34.00	1171.00	4275	20240130	-43.04	1966	20240806	23.86	4275	-43.04	20240130	1966	23.86	20240806	4275	-43.04	20240130	1966	23.86	20240806	1.83	N	347000	500	168 억		195897	N	N	0	N	00	N
40	20240924	101201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2450	50	2	2.08	239118735	97922	44.76	2395	2470	2375	3120	1680	2400	2441.93	0.59	0	28194	2480	2440	2385	2345	2290	2460	2365	169	720	500	1480	5	1	33004976	809	-72.06	2.09	12	0.30	-34.00	1171.00	4275	20240130	-42.69	1966	20240806	24.62	4275	-42.69	20240130	1966	24.62	20240806	4275	-42.69	20240130	1966	24.62	20240806	1.83	N	347000	500	168 억		195897	N	N	0	N	00	N
41	20240924	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2430	30	2	1.25	90853170	37233	17.02	2395	2470	2375	3120	1680	2400	2440.12	0.59	0	5638	2480	2440	2385	2345	2290	2460	2365	169	720	500	1480	5	1	33004976	802	-71.47	2.08	12	0.11	-34.00	1171.00	4275	20240130	-43.16	1966	20240806	23.60	4275	-43.16	20240130	1966	23.60	20240806	4275	-43.16	20240130	1966	23.60	20240806	1.83	N	347000	500	168 억		195897	N	N	0	N	00	N
42	20240923	161155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2400	75	2	3.23	522443435	218177	137.95	2345	2425	2330	3020	1630	2325	2394.57	0.53	0	21361	2408	2366	2343	2301	2278	2355	2290	169	695	500	1440	5	1	33004976	792	-70.59	2.05	12	0.66	-34.00	1171.00	4275	20240130	-43.86	1966	20240806	22.08	4275	-43.86	20240130	1966	22.08	20240806	4275	-43.86	20240130	1966	22.08	20240806	1.93	N	347000	500	168 억		175125	N	N	0	N	00	N
43	20240923	151200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2380	55	2	2.37	504340405	210632	133.18	2345	2425	2330	3020	1630	2325	2394.41	0.53	0	19551	2408	2366	2343	2301	2278	2355	2290	169	695	500	1440	5	1	33004976	786	-70.00	2.03	12	0.64	-34.00	1171.00	4275	20240130	-44.33	1966	20240806	21.06	4275	-44.33	20240130	1966	21.06	20240806	4275	-44.33	20240130	1966	21.06	20240806	1.93	N	347000	500	168 억		175125	N	N	0	N	00	N
44	20240923	141206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2400	75	2	3.23	439138865	183549	116.05	2345	2420	2330	3020	1630	2325	2392.49	0.53	0	21422	2408	2366	2343	2301	2278	2355	2290	169	695	500	1440	5	1	33004976	792	-70.59	2.05	12	0.56	-34.00	1171.00	4275	20240130	-43.86	1966	20240806	22.08	4275	-43.86	20240130	1966	22.08	20240806	4275	-43.86	20240130	1966	22.08	20240806	1.93	N	347000	500	168 억		175125	N	N	0	N	00	N
45	20240923	131201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2390	65	2	2.80	400610295	167525	105.92	2345	2420	2330	3020	1630	2325	2391.35	0.53	0	20107	2408	2366	2343	2301	2278	2355	2290	169	695	500	1440	5	1	33004976	789	-70.29	2.04	12	0.51	-34.00	1171.00	4275	20240130	-44.09	1966	20240806	21.57	4275	-44.09	20240130	1966	21.57	20240806	4275	-44.09	20240130	1966	21.57	20240806	1.93	N	347000	500	168 억		175125	N	N	0	N	00	N
46	20240923	121202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2405	80	2	3.44	386788195	161746	102.27	2345	2420	2330	3020	1630	2325	2391.33	0.53	0	17869	2408	2366	2343	2301	2278	2355	2290	169	695	500	1440	5	1	33004976	794	-70.74	2.05	12	0.49	-34.00	1171.00	4275	20240130	-43.74	1966	20240806	22.33	4275	-43.74	20240130	1966	22.33	20240806	4275	-43.74	20240130	1966	22.33	20240806	1.93	N	347000	500	168 억		175125	N	N	0	N	00	N
47	20240923	111200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2395	70	2	3.01	355565160	148721	94.03	2345	2420	2330	3020	1630	2325	2390.82	0.53	0	14973	2408	2366	2343	2301	2278	2355	2290	169	695	500	1440	5	1	33004976	790	-70.44	2.05	12	0.45	-34.00	1171.00	4275	20240130	-43.98	1966	20240806	21.82	4275	-43.98	20240130	1966	21.82	20240806	4275	-43.98	20240130	1966	21.82	20240806	1.93	N	347000	500	168 억		175125	N	N	0	N	00	N
48	20240923	101159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2380	55	2	2.37	262347260	109899	69.49	2345	2410	2330	3020	1630	2325	2387.17	0.53	0	2468	2408	2366	2343	2301	2278	2355	2290	169	695	500	1440	5	1	33004976	786	-70.00	2.03	12	0.33	-34.00	1171.00	4275	20240130	-44.33	1966	20240806	21.06	4275	-44.33	20240130	1966	21.06	20240806	4275	-44.33	20240130	1966	21.06	20240806	1.93	N	347000	500	168 억		175125	N	N	0	N	00	N
49	20240923	091200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2335	10	2	0.43	3582450	1532	0.97	2345	2345	2330	3020	1630	2325	2338.41	0.53	0	-271	2408	2366	2343	2301	2278	2355	2290	169	695	500	1440	5	1	33004976	771	-68.68	1.99	12	0.00	-34.00	1171.00	4275	20240130	-45.38	1966	20240806	18.77	4275	-45.38	20240130	1966	18.77	20240806	4275	-45.38	20240130	1966	18.77	20240806	1.93	N	347000	500	168 억		175125	N	N	0	N	00	N
50	20240913	161100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2280	-45	5	-1.94	818535890	355484	91.90	2300	2365	2265	3020	1630	2325	2302.49	0.56	0	7345	2421	2372	2306	2257	2191	2397	2282	169	695	500	1440	5	1	33004976	753	-67.06	1.95	12	1.08	-34.00	1171.00	4275	20240130	-46.67	1966	20240806	15.97	4275	-46.67	20240130	1966	15.97	20240806	4275	-46.67	20240130	1966	15.97	20240806	1.93	N	347000	500	168 억		185686	N	N	0	N	00	N
51	20240913	151111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2315	-10	5	-0.43	743072850	322444	83.36	2300	2365	2265	3020	1630	2325	2304.39	0.56	0	11865	2421	2372	2306	2257	2191	2397	2282	169	695	500	1440	5	1	33004976	764	-68.09	1.98	12	0.98	-34.00	1171.00	4275	20240130	-45.85	1966	20240806	17.75	4275	-45.85	20240130	1966	17.75	20240806	4275	-45.85	20240130	1966	17.75	20240806	1.93	N	347000	500	168 억		185686	N	N	0	N	00	N
52	20240913	141112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2295	-30	5	-1.29	639764220	277827	71.82	2300	2365	2265	3020	1630	2325	2302.60	0.56	0	10466	2421	2372	2306	2257	2191	2397	2282	169	695	500	1440	5	1	33004976	757	-67.50	1.96	12	0.84	-34.00	1171.00	4275	20240130	-46.32	1966	20240806	16.73	4275	-46.32	20240130	1966	16.73	20240806	4275	-46.32	20240130	1966	16.73	20240806	1.93	N	347000	500	168 억		185686	N	N	0	N	00	N
53	20240913	131105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2280	-45	5	-1.94	622242645	270155	69.84	2300	2365	2265	3020	1630	2325	2303.14	0.56	0	10597	2421	2372	2306	2257	2191	2397	2282	169	695	500	1440	5	1	33004976	753	-67.06	1.95	12	0.82	-34.00	1171.00	4275	20240130	-46.67	1966	20240806	15.97	4275	-46.67	20240130	1966	15.97	20240806	4275	-46.67	20240130	1966	15.97	20240806	1.93	N	347000	500	168 억		185686	N	N	0	N	00	N
54	20240913	121107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2285	-40	5	-1.72	596348430	258790	66.90	2300	2365	2265	3020	1630	2325	2304.23	0.56	0	9393	2421	2372	2306	2257	2191	2397	2282	169	695	500	1440	5	1	33004976	754	-67.21	1.95	12	0.78	-34.00	1171.00	4275	20240130	-46.55	1966	20240806	16.23	4275	-46.55	20240130	1966	16.23	20240806	4275	-46.55	20240130	1966	16.23	20240806	1.93	N	347000	500	168 억		185686	N	N	0	N	00	N
55	20240913	111111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2285	-40	5	-1.72	540295560	234177	60.54	2300	2365	2270	3020	1630	2325	2307.08	0.56	0	10246	2421	2372	2306	2257	2191	2397	2282	169	695	500	1440	5	1	33004976	754	-67.21	1.95	12	0.71	-34.00	1171.00	4275	20240130	-46.55	1966	20240806	16.23	4275	-46.55	20240130	1966	16.23	20240806	4275	-46.55	20240130	1966	16.23	20240806	1.93	N	347000	500	168 억		185686	N	N	0	N	00	N
56	20240913	101111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2280	-45	5	-1.94	406415180	175502	45.37	2300	2365	2270	3020	1630	2325	2315.64	0.56	0	-20110	2421	2372	2306	2257	2191	2397	2282	169	695	500	1440	5	1	33004976	753	-67.06	1.95	12	0.53	-34.00	1171.00	4275	20240130	-46.67	1966	20240806	15.97	4275	-46.67	20240130	1966	15.97	20240806	4275	-46.67	20240130	1966	15.97	20240806	1.93	N	347000	500	168 억		185686	N	N	0	N	00	N
57	20240913	091115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2300	-25	5	-1.08	311581025	134095	34.67	2300	2365	2285	3020	1630	2325	2323.57	0.56	0	-19026	2421	2372	2306	2257	2191	2397	2282	169	695	500	1440	5	1	33004976	759	-67.65	1.96	12	0.41	-34.00	1171.00	4275	20240130	-46.20	1966	20240806	16.99	4275	-46.20	20240130	1966	16.99	20240806	4275	-46.20	20240130	1966	16.99	20240806	1.93	N	347000	500	168 억		185686	N	N	0	N	00	N
58	20240912	161050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2325	90	2	4.03	887005205	383319	8.87	2240	2355	2240	2905	1565	2235	2314.01	0.31	0	86947	2765	2500	2330	2065	1895	2632	2197	169	670	500	1380	5	1	33004976	767	-68.38	1.99	12	1.16	-34.00	1171.00	4275	20240130	-45.61	1966	20240806	18.26	4275	-45.61	20240130	1966	18.26	20240806	4275	-45.61	20240130	1966	18.26	20240806	1.99	N	347000	500	168 억		101343	N	N	0	N	00	N
59	20240912	151105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2320	85	2	3.80	842536840	364165	8.42	2240	2355	2240	2905	1565	2235	2313.61	0.31	0	85982	2765	2500	2330	2065	1895	2632	2197	169	670	500	1380	5	1	33004976	766	-68.24	1.98	12	1.10	-34.00	1171.00	4275	20240130	-45.73	1966	20240806	18.01	4275	-45.73	20240130	1966	18.01	20240806	4275	-45.73	20240130	1966	18.01	20240806	1.99	N	347000	500	168 억		101343	N	N	0	N	00	N
60	20240912	141111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2305	70	2	3.13	767961575	332080	7.68	2240	2355	2240	2905	1565	2235	2312.58	0.31	0	75550	2765	2500	2330	2065	1895	2632	2197	169	670	500	1380	5	1	33004976	761	-67.79	1.97	12	1.01	-34.00	1171.00	4275	20240130	-46.08	1966	20240806	17.24	4275	-46.08	20240130	1966	17.24	20240806	4275	-46.08	20240130	1966	17.24	20240806	1.99	N	347000	500	168 억		101343	N	N	0	N	00	N
61	20240912	131101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2290	55	2	2.46	720541260	311491	7.21	2240	2355	2240	2905	1565	2235	2313.20	0.31	0	74796	2765	2500	2330	2065	1895	2632	2197	169	670	500	1380	5	1	33004976	756	-67.35	1.96	12	0.94	-34.00	1171.00	4275	20240130	-46.43	1966	20240806	16.48	4275	-46.43	20240130	1966	16.48	20240806	4275	-46.43	20240130	1966	16.48	20240806	1.99	N	347000	500	168 억		101343	N	N	0	N	00	N
62	20240912	121059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2305	70	2	3.13	658369115	284398	6.58	2240	2355	2240	2905	1565	2235	2314.96	0.31	0	69894	2765	2500	2330	2065	1895	2632	2197	169	670	500	1380	5	1	33004976	761	-67.79	1.97	12	0.86	-34.00	1171.00	4275	20240130	-46.08	1966	20240806	17.24	4275	-46.08	20240130	1966	17.24	20240806	4275	-46.08	20240130	1966	17.24	20240806	1.99	N	347000	500	168 억		101343	N	N	0	N	00	N
63	20240912	111058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2315	80	2	3.58	643517955	277938	6.43	2240	2355	2240	2905	1565	2235	2315.33	0.31	0	66540	2765	2500	2330	2065	1895	2632	2197	169	670	500	1380	5	1	33004976	764	-68.09	1.98	12	0.84	-34.00	1171.00	4275	20240130	-45.85	1966	20240806	17.75	4275	-45.85	20240130	1966	17.75	20240806	4275	-45.85	20240130	1966	17.75	20240806	1.99	N	347000	500	168 억		101343	N	N	0	N	00	N
64	20240912	101101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2310	75	2	3.36	505282815	217865	5.04	2240	2355	2240	2905	1565	2235	2319.25	0.31	0	69682	2765	2500	2330	2065	1895	2632	2197	169	670	500	1380	5	1	33004976	762	-67.94	1.97	12	0.66	-34.00	1171.00	4275	20240130	-45.96	1966	20240806	17.50	4275	-45.96	20240130	1966	17.50	20240806	4275	-45.96	20240130	1966	17.50	20240806	1.99	N	347000	500	168 억		101343	N	N	0	N	00	N
65	20240912	091101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2330	95	2	4.25	270489915	117001	2.71	2240	2345	2240	2905	1565	2235	2311.86	0.31	0	51919	2765	2500	2330	2065	1895	2632	2197	169	670	500	1380	5	1	33004976	769	-68.53	1.99	12	0.35	-34.00	1171.00	4275	20240130	-45.50	1966	20240806	18.51	4275	-45.50	20240130	1966	18.51	20240806	4275	-45.50	20240130	1966	18.51	20240806	1.99	N	347000	500	168 억		101343	N	N	0	N	00	N
66	20240911	161040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2235	105	2	4.93	10488709495	4305234	1136.27	2160	2595	2160	2765	1495	2130	2436.50	0.50	0	-65157	2330	2230	2175	2075	2020	2202	2047	169	635	500	1320	5	1	33004976	738	-65.74	1.91	12	13.04	-34.00	1171.00	4275	20240130	-47.72	1966	20240806	13.68	4275	-47.72	20240130	1966	13.68	20240806	4275	-47.72	20240130	1966	13.68	20240806	2.12	N	347000	500	168 억		166119	N	N	0	N	00	N
67	20240911	151044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2260	130	2	6.10	10338359680	4238002	1118.53	2160	2595	2160	2765	1495	2130	2439.44	0.50	0	-65380	2330	2230	2175	2075	2020	2202	2047	169	635	500	1320	5	1	33004976	746	-66.47	1.93	12	12.84	-34.00	1171.00	4275	20240130	-47.13	1966	20240806	14.95	4275	-47.13	20240130	1966	14.95	20240806	4275	-47.13	20240130	1966	14.95	20240806	2.12	N	347000	500	168 억		166119	N	N	0	N	00	N
68	20240911	141048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2265	135	2	6.34	10060538460	4114646	1085.97	2160	2595	2160	2765	1495	2130	2445.06	0.50	0	-72155	2330	2230	2175	2075	2020	2202	2047	169	635	500	1320	5	1	33004976	748	-66.62	1.93	12	12.47	-34.00	1171.00	4275	20240130	-47.02	1966	20240806	15.21	4275	-47.02	20240130	1966	15.21	20240806	4275	-47.02	20240130	1966	15.21	20240806	2.12	N	347000	500	168 억		166119	N	N	0	N	00	N
69	20240911	131043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2275	145	2	6.81	9847388655	4020592	1061.14	2160	2595	2160	2765	1495	2130	2449.24	0.50	0	-71013	2330	2230	2175	2075	2020	2202	2047	169	635	500	1320	5	1	33004976	751	-66.91	1.94	12	12.18	-34.00	1171.00	4275	20240130	-46.78	1966	20240806	15.72	4275	-46.78	20240130	1966	15.72	20240806	4275	-46.78	20240130	1966	15.72	20240806	2.12	N	347000	500	168 억		166119	N	N	0	N	00	N
70	20240911	121047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2315	185	2	8.69	9407514200	3828319	1010.40	2160	2595	2160	2765	1495	2130	2457.35	0.50	0	-45760	2330	2230	2175	2075	2020	2202	2047	169	635	500	1320	5	1	33004976	764	-68.09	1.98	12	11.60	-34.00	1171.00	4275	20240130	-45.85	1966	20240806	17.75	4275	-45.85	20240130	1966	17.75	20240806	4275	-45.85	20240130	1966	17.75	20240806	2.12	N	347000	500	168 억		166119	N	N	0	N	00	N
71	20240911	111037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2295	165	2	7.75	8994700355	3648804	963.02	2160	2595	2160	2765	1495	2130	2465.11	0.50	0	-27107	2330	2230	2175	2075	2020	2202	2047	169	635	500	1320	5	1	33004976	757	-67.50	1.96	12	11.06	-34.00	1171.00	4275	20240130	-46.32	1966	20240806	16.73	4275	-46.32	20240130	1966	16.73	20240806	4275	-46.32	20240130	1966	16.73	20240806	2.12	N	347000	500	168 억		166119	N	N	0	N	00	N
72	20240911	101032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2470	340	2	15.96	7356896550	2954186	779.69	2160	2595	2160	2765	1495	2130	2490.33	0.50	0	-91514	2330	2230	2175	2075	2020	2202	2047	169	635	500	1320	5	1	33004976	815	-72.65	2.11	12	8.95	-34.00	1171.00	4275	20240130	-42.22	1966	20240806	25.64	4275	-42.22	20240130	1966	25.64	20240806	4275	-42.22	20240130	1966	25.64	20240806	2.12	N	347000	500	168 억		166119	N	N	0	N	00	N
73	20240911	091050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2505	375	2	17.61	3373858730	1356550	358.03	2160	2595	2160	2765	1495	2130	2487.09	0.50	0	-71875	2330	2230	2175	2075	2020	2202	2047	169	635	500	1320	5	1	33004976	827	-73.68	2.14	12	4.11	-34.00	1171.00	4275	20240130	-41.40	1966	20240806	27.42	4275	-41.40	20240130	1966	27.42	20240806	4275	-41.40	20240130	1966	27.42	20240806	2.12	N	347000	500	168 억		166119	N	N	0	N	00	N
74	20240910	161035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2130	-60	5	-2.74	826533075	377461	83.78	2190	2275	2120	2845	1535	2190	2189.72	0.66	0	-52699	2306	2247	2181	2122	2056	2277	2152	169	655	500	1350	5	1	33004976	703	-62.65	1.82	12	1.14	-34.00	1171.00	4275	20240130	-50.18	1966	20240806	8.34	4275	-50.18	20240130	1966	8.34	20240806	4275	-50.18	20240130	1966	8.34	20240806	1.68	N	347000	500	168 억		218348	N	N	0	N	00	N
75	20240910	151047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	-50	5	-2.28	764409320	348305	77.31	2190	2275	2120	2845	1535	2190	2194.66	0.66	0	-57435	2306	2247	2181	2122	2056	2277	2152	169	655	500	1350	5	1	33004976	706	-62.94	1.83	12	1.06	-34.00	1171.00	4275	20240130	-49.94	1966	20240806	8.85	4275	-49.94	20240130	1966	8.85	20240806	4275	-49.94	20240130	1966	8.85	20240806	1.68	N	347000	500	168 억		218348	N	N	0	N	00	N
76	20240910	141039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2135	-55	5	-2.51	721529080	328318	72.87	2190	2275	2120	2845	1535	2190	2197.67	0.66	0	-57160	2306	2247	2181	2122	2056	2277	2152	169	655	500	1350	5	1	33004976	705	-62.79	1.82	12	0.99	-34.00	1171.00	4275	20240130	-50.06	1966	20240806	8.60	4275	-50.06	20240130	1966	8.60	20240806	4275	-50.06	20240130	1966	8.60	20240806	1.68	N	347000	500	168 억		218348	N	N	0	N	00	N
77	20240910	131038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	-25	5	-1.14	596433125	270000	59.93	2190	2275	2150	2845	1535	2190	2209.06	0.66	0	-32263	2306	2247	2181	2122	2056	2277	2152	169	655	500	1350	5	1	33004976	715	-63.68	1.85	12	0.82	-34.00	1171.00	4275	20240130	-49.36	1966	20240806	10.12	4275	-49.36	20240130	1966	10.12	20240806	4275	-49.36	20240130	1966	10.12	20240806	1.68	N	347000	500	168 억		218348	N	N	0	N	00	N
78	20240910	121039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2195	5	2	0.23	545836465	246621	54.74	2190	2275	2150	2845	1535	2190	2213.32	0.66	0	-26240	2306	2247	2181	2122	2056	2277	2152	169	655	500	1350	5	1	33004976	724	-64.56	1.87	12	0.75	-34.00	1171.00	4275	20240130	-48.65	1966	20240806	11.65	4275	-48.65	20240130	1966	11.65	20240806	4275	-48.65	20240130	1966	11.65	20240806	1.68	N	347000	500	168 억		218348	N	N	0	N	00	N
79	20240910	111035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2185	-5	5	-0.23	474779490	213811	47.46	2190	2275	2165	2845	1535	2190	2220.65	0.66	0	-13067	2306	2247	2181	2122	2056	2277	2152	169	655	500	1350	5	1	33004976	721	-64.26	1.87	12	0.65	-34.00	1171.00	4275	20240130	-48.89	1966	20240806	11.14	4275	-48.89	20240130	1966	11.14	20240806	4275	-48.89	20240130	1966	11.14	20240806	1.68	N	347000	500	168 억		218348	N	N	0	N	00	N
80	20240910	101040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2215	25	2	1.14	330542970	147971	32.84	2190	2275	2190	2845	1535	2190	2234.02	0.66	0	-26807	2306	2247	2181	2122	2056	2277	2152	169	655	500	1350	5	1	33004976	731	-65.15	1.89	12	0.45	-34.00	1171.00	4275	20240130	-48.19	1966	20240806	12.67	4275	-48.19	20240130	1966	12.67	20240806	4275	-48.19	20240130	1966	12.67	20240806	1.68	N	347000	500	168 억		218348	N	N	0	N	00	N
81	20240910	091037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2260	70	2	3.20	105011265	47275	10.49	2190	2260	2190	2845	1535	2190	2221.70	0.66	0	4423	2306	2247	2181	2122	2056	2277	2152	169	655	500	1350	5	1	33004976	746	-66.47	1.93	12	0.14	-34.00	1171.00	4275	20240130	-47.13	1966	20240806	14.95	4275	-47.13	20240130	1966	14.95	20240806	4275	-47.13	20240130	1966	14.95	20240806	1.68	N	347000	500	168 억		218348	N	N	0	N	00	N
82	20240909	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2190	-55	5	-2.45	972130720	448338	5.20	2135	2240	2115	2915	1575	2245	2168.18	0.39	0	90256	2898	2571	2373	2046	1848	2735	2210	169	670	500	1390	5	1	33004976	723	-64.41	1.87	12	1.36	-34.00	1171.00	4275	20240130	-48.77	1966	20240806	11.39	4275	-48.77	20240130	1966	11.39	20240806	4275	-48.77	20240130	1966	11.39	20240806	1.69	N	347000	500	168 억		128046	N	N	0	N	00	N
83	20240909	151030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2205	-40	5	-1.78	943129595	435111	5.04	2135	2240	2115	2915	1575	2245	2167.44	0.39	0	88051	2898	2571	2373	2046	1848	2735	2210	169	670	500	1390	5	1	33004976	728	-64.85	1.88	12	1.32	-34.00	1171.00	4275	20240130	-48.42	1966	20240806	12.16	4275	-48.42	20240130	1966	12.16	20240806	4275	-48.42	20240130	1966	12.16	20240806	1.69	N	347000	500	168 억		128046	N	N	0	N	00	N
84	20240909	141030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2225	-20	5	-0.89	900195125	415660	4.82	2135	2240	2115	2915	1575	2245	2165.57	0.39	0	75383	2898	2571	2373	2046	1848	2735	2210	169	670	500	1390	5	1	33004976	734	-65.44	1.90	12	1.26	-34.00	1171.00	4275	20240130	-47.95	1966	20240806	13.17	4275	-47.95	20240130	1966	13.17	20240806	4275	-47.95	20240130	1966	13.17	20240806	1.69	N	347000	500	168 억		128046	N	N	0	N	00	N
85	20240909	131026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2190	-55	5	-2.45	813908370	376917	4.37	2135	2215	2115	2915	1575	2245	2159.23	0.39	0	83552	2898	2571	2373	2046	1848	2735	2210	169	670	500	1390	5	1	33004976	723	-64.41	1.87	12	1.14	-34.00	1171.00	4275	20240130	-48.77	1966	20240806	11.39	4275	-48.77	20240130	1966	11.39	20240806	4275	-48.77	20240130	1966	11.39	20240806	1.69	N	347000	500	168 억		128046	N	N	0	N	00	N
86	20240909	121022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2215	-30	5	-1.34	734773465	340817	3.95	2135	2215	2115	2915	1575	2245	2155.74	0.39	0	71558	2898	2571	2373	2046	1848	2735	2210	169	670	500	1390	5	1	33004976	731	-65.15	1.89	12	1.03	-34.00	1171.00	4275	20240130	-48.19	1966	20240806	12.67	4275	-48.19	20240130	1966	12.67	20240806	4275	-48.19	20240130	1966	12.67	20240806	1.69	N	347000	500	168 억		128046	N	N	0	N	00	N
87	20240909	111023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2155	-90	5	-4.01	657725205	305613	3.54	2135	2210	2115	2915	1575	2245	2151.95	0.39	0	56555	2898	2571	2373	2046	1848	2735	2210	169	670	500	1390	5	1	33004976	711	-63.38	1.84	12	0.93	-34.00	1171.00	4275	20240130	-49.59	1966	20240806	9.61	4275	-49.59	20240130	1966	9.61	20240806	4275	-49.59	20240130	1966	9.61	20240806	1.69	N	347000	500	168 억		128046	N	N	0	N	00	N
88	20240909	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2170	-75	5	-3.34	585137340	271791	3.15	2135	2210	2115	2915	1575	2245	2152.67	0.39	0	50192	2898	2571	2373	2046	1848	2735	2210	169	670	500	1390	5	1	33004976	716	-63.82	1.85	12	0.82	-34.00	1171.00	4275	20240130	-49.24	1966	20240806	10.38	4275	-49.24	20240130	1966	10.38	20240806	4275	-49.24	20240130	1966	10.38	20240806	1.69	N	347000	500	168 억		128046	N	N	0	N	00	N
89	20240909	091019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2185	-60	5	-2.67	246001275	114163	1.32	2135	2210	2135	2915	1575	2245	2154.30	0.39	0	25723	2898	2571	2373	2046	1848	2735	2210	169	670	500	1390	5	1	33004976	721	-64.26	1.87	12	0.35	-34.00	1171.00	4275	20240130	-48.89	1966	20240806	11.14	4275	-48.89	20240130	1966	11.14	20240806	4275	-48.89	20240130	1966	11.14	20240806	1.69	N	347000	500	168 억		128046	N	N	0	N	00	N
90	20240906	161005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2245	55	2	2.51	21479288020	8593483	13833.68	2175	2700	2175	2845	1535	2190	2499.61	1.18	0	-233096	2290	2240	2205	2155	2120	2222	2137	169	655	500	1350	5	1	33004976	741	-66.03	1.92	12	26.04	-34.00	1171.00	4275	20240130	-47.49	1966	20240806	14.19	4275	-47.49	20240130	1966	14.19	20240806	4275	-47.49	20240130	1966	14.19	20240806	1.70	N	347000	500	168 억		388280	N	N	0	N	00	N
91	20240906	151022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2270	80	2	3.65	21268986435	8499843	13682.94	2175	2700	2175	2845	1535	2190	2502.28	1.18	0	-225769	2290	2240	2205	2155	2120	2222	2137	169	655	500	1350	5	1	33004976	749	-66.76	1.94	12	25.75	-34.00	1171.00	4275	20240130	-46.90	1966	20240806	15.46	4275	-46.90	20240130	1966	15.46	20240806	4275	-46.90	20240130	1966	15.46	20240806	1.70	N	347000	500	168 억		388280	N	N	0	N	00	N
92	20240906	141031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2315	125	2	5.71	20529511380	8174996	13160.01	2175	2700	2175	2845	1535	2190	2511.26	1.18	0	-226436	2290	2240	2205	2155	2120	2222	2137	169	655	500	1350	5	1	33004976	764	-68.09	1.98	12	24.77	-34.00	1171.00	4275	20240130	-45.85	1966	20240806	17.75	4275	-45.85	20240130	1966	17.75	20240806	4275	-45.85	20240130	1966	17.75	20240806	1.70	N	347000	500	168 억		388280	N	N	0	N	00	N
93	20240906	131024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2515	325	2	14.84	18416901250	7284975	11727.26	2175	2700	2175	2845	1535	2190	2528.07	1.18	0	-250597	2290	2240	2205	2155	2120	2222	2137	169	655	500	1350	5	1	33004976	830	-73.97	2.15	12	22.07	-34.00	1171.00	4275	20240130	-41.17	1966	20240806	27.92	4275	-41.17	20240130	1966	27.92	20240806	4275	-41.17	20240130	1966	27.92	20240806	1.70	N	347000	500	168 억		388280	N	N	0	N	00	N
94	20240906	121023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2540	350	2	15.98	16265167750	6425137	10343.11	2175	2700	2175	2845	1535	2190	2531.49	1.18	0	-242256	2290	2240	2205	2155	2120	2222	2137	169	655	500	1350	5	1	33004976	838	-74.71	2.17	12	19.47	-34.00	1171.00	4275	20240130	-40.58	1966	20240806	29.20	4275	-40.58	20240130	1966	29.20	20240806	4275	-40.58	20240130	1966	29.20	20240806	1.70	N	347000	500	168 억		388280	N	N	0	N	00	N
95	20240906	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2650	460	2	21.00	9561949350	3761658	6055.47	2175	2700	2175	2845	1535	2190	2541.95	1.18	0	-176229	2290	2240	2205	2155	2120	2222	2137	169	655	500	1350	5	1	33004976	875	-77.94	2.26	12	11.40	-34.00	1171.00	4275	20240130	-38.01	1966	20240806	34.79	4275	-38.01	20240130	1966	34.79	20240806	4275	-38.01	20240130	1966	34.79	20240806	1.70	N	347000	500	168 억		388280	N	N	0	N	00	N
96	20240906	101019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2195	5	2	0.23	80086535	36286	58.41	2175	2250	2175	2845	1535	2190	2207.09	1.18	0	-10238	2290	2240	2205	2155	2120	2222	2137	169	655	500	1350	5	1	33004976	724	-64.56	1.87	12	0.11	-34.00	1171.00	4275	20240130	-48.65	1966	20240806	11.65	4275	-48.65	20240130	1966	11.65	20240806	4275	-48.65	20240130	1966	11.65	20240806	1.70	N	347000	500	168 억		388280	N	N	0	N	00	N
97	20240906	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2220	30	2	1.37	14253875	6410	10.32	2175	2250	2175	2845	1535	2190	2223.69	1.18	0	-509	2290	2240	2205	2155	2120	2222	2137	169	655	500	1350	5	1	33004976	733	-65.29	1.90	12	0.02	-34.00	1171.00	4275	20240130	-48.07	1966	20240806	12.92	4275	-48.07	20240130	1966	12.92	20240806	4275	-48.07	20240130	1966	12.92	20240806	1.70	N	347000	500	168 억		388280	N	N	0	N	00	N
98	20240905	161004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2190	-65	5	-2.88	134721500	61157	107.65	2235	2255	2170	2930	1580	2255	2202.89	1.22	0	-12957	2331	2292	2241	2202	2151	2312	2222	169	675	500	1390	5	1	33004976	723	-64.41	1.87	12	0.19	-34.00	1171.00	4275	20240130	-48.77	1966	20240806	11.39	4275	-48.77	20240130	1966	11.39	20240806	4275	-48.77	20240130	1966	11.39	20240806	1.70	N	347000	500	168 억		401979	N	N	0	N	00	N
99	20240905	151022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2200	-55	5	-2.44	125605830	56996	100.33	2235	2255	2170	2930	1580	2255	2203.77	1.22	0	-12957	2331	2292	2241	2202	2151	2312	2222	169	675	500	1390	5	1	33004976	726	-64.71	1.88	12	0.17	-34.00	1171.00	4275	20240130	-48.54	1966	20240806	11.90	4275	-48.54	20240130	1966	11.90	20240806	4275	-48.54	20240130	1966	11.90	20240806	1.70	N	347000	500	168 억		401979	N	N	0	N	00	N
100	20240905	141016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2205	-50	5	-2.22	121033415	54906	96.65	2235	2255	2170	2930	1580	2255	2204.38	1.22	0	-12867	2331	2292	2241	2202	2151	2312	2222	169	675	500	1390	5	1	33004976	728	-64.85	1.88	12	0.17	-34.00	1171.00	4275	20240130	-48.42	1966	20240806	12.16	4275	-48.42	20240130	1966	12.16	20240806	4275	-48.42	20240130	1966	12.16	20240806	1.70	N	347000	500	168 억		401979	N	N	0	N	00	N
101	20240905	131016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2190	-65	5	-2.88	82418910	37209	65.50	2235	2255	2185	2930	1580	2255	2215.03	1.22	0	-11289	2331	2292	2241	2202	2151	2312	2222	169	675	500	1390	5	1	33004976	723	-64.41	1.87	12	0.11	-34.00	1171.00	4275	20240130	-48.77	1966	20240806	11.39	4275	-48.77	20240130	1966	11.39	20240806	4275	-48.77	20240130	1966	11.39	20240806	1.70	N	347000	500	168 억		401979	N	N	0	N	00	N
102	20240905	121018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2220	-35	5	-1.55	51124000	22961	40.42	2235	2255	2200	2930	1580	2255	2226.56	1.22	0	-7891	2331	2292	2241	2202	2151	2312	2222	169	675	500	1390	5	1	33004976	733	-65.29	1.90	12	0.07	-34.00	1171.00	4275	20240130	-48.07	1966	20240806	12.92	4275	-48.07	20240130	1966	12.92	20240806	4275	-48.07	20240130	1966	12.92	20240806	1.70	N	347000	500	168 억		401979	N	N	0	N	00	N
103	20240905	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2205	-50	5	-2.22	42206880	18922	33.31	2235	2255	2205	2930	1580	2255	2230.57	1.22	0	-5858	2331	2292	2241	2202	2151	2312	2222	169	675	500	1390	5	1	33004976	728	-64.85	1.88	12	0.06	-34.00	1171.00	4275	20240130	-48.42	1966	20240806	12.16	4275	-48.42	20240130	1966	12.16	20240806	4275	-48.42	20240130	1966	12.16	20240806	1.70	N	347000	500	168 억		401979	N	N	0	N	00	N
104	20240905	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2230	-25	5	-1.11	20623795	9198	16.19	2235	2255	2230	2930	1580	2255	2242.20	1.22	0	-1902	2331	2292	2241	2202	2151	2312	2222	169	675	500	1390	5	1	33004976	736	-65.59	1.90	12	0.03	-34.00	1171.00	4275	20240130	-47.84	1966	20240806	13.43	4275	-47.84	20240130	1966	13.43	20240806	4275	-47.84	20240130	1966	13.43	20240806	1.70	N	347000	500	168 억		401979	N	N	0	N	00	N
105	20240905	091020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2240	-15	5	-0.67	4603015	2056	3.62	2235	2255	2235	2930	1580	2255	2238.82	1.22	0	-421	2331	2292	2241	2202	2151	2312	2222	169	675	500	1390	5	1	33004976	739	-65.88	1.91	12	0.01	-34.00	1171.00	4275	20240130	-47.60	1966	20240806	13.94	4275	-47.60	20240130	1966	13.94	20240806	4275	-47.60	20240130	1966	13.94	20240806	1.70	N	347000	500	168 억		401979	N	N	0	N	00	N
106	20240904	160954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2255	-25	5	-1.10	125473645	56787	148.93	2230	2280	2190	2960	1600	2280	2209.55	1.25	0	-9254	2340	2310	2295	2265	2250	2302	2257	169	680	500	1410	5	1	33004976	744	-66.32	1.93	12	0.17	-34.00	1171.00	4275	20240130	-47.25	1966	20240806	14.70	4275	-47.25	20240130	1966	14.70	20240806	4275	-47.25	20240130	1966	14.70	20240806	1.71	N	347000	500	168 억		411233	N	N	0	N	00	N
107	20240904	151004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2200	-80	5	-3.51	120728160	54669	143.38	2230	2280	2190	2960	1600	2280	2208.35	1.25	0	-8117	2340	2310	2295	2265	2250	2302	2257	169	680	500	1410	5	1	33004976	726	-64.71	1.88	12	0.17	-34.00	1171.00	4275	20240130	-48.54	1966	20240806	11.90	4275	-48.54	20240130	1966	11.90	20240806	4275	-48.54	20240130	1966	11.90	20240806	1.71	N	347000	500	168 억		411233	N	N	0	N	00	N
108	20240904	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2195	-85	5	-3.73	105946530	47941	125.73	2230	2280	2195	2960	1600	2280	2209.94	1.25	0	-8853	2340	2310	2295	2265	2250	2302	2257	169	680	500	1410	5	1	33004976	724	-64.56	1.87	12	0.15	-34.00	1171.00	4275	20240130	-48.65	1966	20240806	11.65	4275	-48.65	20240130	1966	11.65	20240806	4275	-48.65	20240130	1966	11.65	20240806	1.71	N	347000	500	168 억		411233	N	N	0	N	00	N
109	20240904	131003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2205	-75	5	-3.29	96310290	43552	114.22	2230	2280	2200	2960	1600	2280	2211.39	1.25	0	-7766	2340	2310	2295	2265	2250	2302	2257	169	680	500	1410	5	1	33004976	728	-64.85	1.88	12	0.13	-34.00	1171.00	4275	20240130	-48.42	1966	20240806	12.16	4275	-48.42	20240130	1966	12.16	20240806	4275	-48.42	20240130	1966	12.16	20240806	1.71	N	347000	500	168 억		411233	N	N	0	N	00	N
110	20240904	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2205	-75	5	-3.29	74402160	33607	88.14	2230	2280	2200	2960	1600	2280	2213.89	1.25	0	-5576	2340	2310	2295	2265	2250	2302	2257	169	680	500	1410	5	1	33004976	728	-64.85	1.88	12	0.10	-34.00	1171.00	4275	20240130	-48.42	1966	20240806	12.16	4275	-48.42	20240130	1966	12.16	20240806	4275	-48.42	20240130	1966	12.16	20240806	1.71	N	347000	500	168 억		411233	N	N	0	N	00	N
111	20240904	110958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2240	-40	5	-1.75	51367980	23199	60.84	2230	2280	2200	2960	1600	2280	2214.23	1.25	0	-6532	2340	2310	2295	2265	2250	2302	2257	169	680	500	1410	5	1	33004976	739	-65.88	1.91	12	0.07	-34.00	1171.00	4275	20240130	-47.60	1966	20240806	13.94	4275	-47.60	20240130	1966	13.94	20240806	4275	-47.60	20240130	1966	13.94	20240806	1.71	N	347000	500	168 억		411233	N	N	0	N	00	N
112	20240904	100959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2230	-50	5	-2.19	49688750	22444	58.86	2230	2280	2200	2960	1600	2280	2213.90	1.25	0	-6435	2340	2310	2295	2265	2250	2302	2257	169	680	500	1410	5	1	33004976	736	-65.59	1.90	12	0.07	-34.00	1171.00	4275	20240130	-47.84	1966	20240806	13.43	4275	-47.84	20240130	1966	13.43	20240806	4275	-47.84	20240130	1966	13.43	20240806	1.71	N	347000	500	168 억		411233	N	N	0	N	00	N
113	20240904	091006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2230	-50	5	-2.19	5798330	2594	6.80	2230	2280	2225	2960	1600	2280	2235.29	1.25	0	-1105	2340	2310	2295	2265	2250	2302	2257	169	680	500	1410	5	1	33004976	736	-65.59	1.90	12	0.01	-34.00	1171.00	4275	20240130	-47.84	1966	20240806	13.43	4275	-47.84	20240130	1966	13.43	20240806	4275	-47.84	20240130	1966	13.43	20240806	1.71	N	347000	500	168 억		411233	N	N	0	N	00	N
114	20240903	160947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2280	-15	5	-0.65	87647335	38129	290.53	2285	2325	2280	2980	1610	2295	2298.71	1.25	0	-393	2318	2306	2298	2286	2278	2302	2282	169	685	500	1420	5	1	33004976	753	-67.06	1.95	12	0.12	-34.00	1171.00	4275	20240130	-46.67	1966	20240806	15.97	4275	-46.67	20240130	1966	15.97	20240806	4275	-46.67	20240130	1966	15.97	20240806	1.74	N	347000	500	168 억		411626	N	N	0	N	00	N
115	20240903	150956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2300	5	2	0.22	73963290	32128	244.80	2285	2325	2280	2980	1610	2295	2302.14	1.25	0	130	2318	2306	2298	2286	2278	2302	2282	169	685	500	1420	5	1	33004976	759	-67.65	1.96	12	0.10	-34.00	1171.00	4275	20240130	-46.20	1966	20240806	16.99	4275	-46.20	20240130	1966	16.99	20240806	4275	-46.20	20240130	1966	16.99	20240806	1.74	N	347000	500	168 억		411626	N	N	0	N	00	N
116	20240903	140956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2305	10	2	0.44	45745640	19813	150.97	2285	2325	2285	2980	1610	2295	2308.87	1.25	0	-179	2318	2306	2298	2286	2278	2302	2282	169	685	500	1420	5	1	33004976	761	-67.79	1.97	12	0.06	-34.00	1171.00	4275	20240130	-46.08	1966	20240806	17.24	4275	-46.08	20240130	1966	17.24	20240806	4275	-46.08	20240130	1966	17.24	20240806	1.74	N	347000	500	168 억		411626	N	N	0	N	00	N
117	20240903	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2300	5	2	0.22	40373910	17479	133.18	2285	2325	2285	2980	1610	2295	2309.85	1.25	0	-90	2318	2306	2298	2286	2278	2302	2282	169	685	500	1420	5	1	33004976	759	-67.65	1.96	12	0.05	-34.00	1171.00	4275	20240130	-46.20	1966	20240806	16.99	4275	-46.20	20240130	1966	16.99	20240806	4275	-46.20	20240130	1966	16.99	20240806	1.74	N	347000	500	168 억		411626	N	N	0	N	00	N
118	20240903	120944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2325	30	2	1.31	34190620	14797	112.75	2285	2325	2285	2980	1610	2295	2310.65	1.25	0	-588	2318	2306	2298	2286	2278	2302	2282	169	685	500	1420	5	1	33004976	767	-68.38	1.99	12	0.04	-34.00	1171.00	4275	20240130	-45.61	1966	20240806	18.26	4275	-45.61	20240130	1966	18.26	20240806	4275	-45.61	20240130	1966	18.26	20240806	1.74	N	347000	500	168 억		411626	N	N	0	N	00	N
119	20240903	110944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2310	15	2	0.65	27486520	11901	90.68	2285	2325	2285	2980	1610	2295	2309.60	1.25	0	-350	2318	2306	2298	2286	2278	2302	2282	169	685	500	1420	5	1	33004976	762	-67.94	1.97	12	0.04	-34.00	1171.00	4275	20240130	-45.96	1966	20240806	17.50	4275	-45.96	20240130	1966	17.50	20240806	4275	-45.96	20240130	1966	17.50	20240806	1.74	N	347000	500	168 억		411626	N	N	0	N	00	N
120	20240903	100943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2310	15	2	0.65	21157965	9170	69.87	2285	2320	2285	2980	1610	2295	2307.30	1.25	0	-174	2318	2306	2298	2286	2278	2302	2282	169	685	500	1420	5	1	33004976	762	-67.94	1.97	12	0.03	-34.00	1171.00	4275	20240130	-45.96	1966	20240806	17.50	4275	-45.96	20240130	1966	17.50	20240806	4275	-45.96	20240130	1966	17.50	20240806	1.74	N	347000	500	168 억		411626	N	N	0	N	00	N
121	20240903	090947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2315	20	2	0.87	3445950	1505	11.47	2285	2320	2285	2980	1610	2295	2289.67	1.25	0	-1	2318	2306	2298	2286	2278	2302	2282	169	685	500	1420	5	1	33004976	764	-68.09	1.98	12	0.00	-34.00	1171.00	4275	20240130	-45.85	1966	20240806	17.75	4275	-45.85	20240130	1966	17.75	20240806	4275	-45.85	20240130	1966	17.75	20240806	1.74	N	347000	500	168 억		411626	N	N	0	N	00	N
122	20240902	160936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2295	-15	5	-0.65	30189115	13124	26.75	2300	2310	2290	3000	1620	2310	2300.30	1.25	0	-273	2390	2350	2310	2270	2230	2370	2290	169	690	500	1430	5	1	33004976	757	-67.50	1.96	12	0.04	-34.00	1171.00	4275	20240130	-46.32	1966	20240806	16.73	4275	-46.32	20240130	1966	16.73	20240806	4275	-46.32	20240130	1966	16.73	20240806	1.78	N	347000	500	168 억		411886	N	N	0	N	00	N
123	20240902	150951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2305	-5	5	-0.22	26763675	11634	23.71	2300	2310	2290	3000	1620	2310	2300.47	1.25	0	-273	2390	2350	2310	2270	2230	2370	2290	169	690	500	1430	5	1	33004976	761	-67.79	1.97	12	0.04	-34.00	1171.00	4275	20240130	-46.08	1966	20240806	17.24	4275	-46.08	20240130	1966	17.24	20240806	4275	-46.08	20240130	1966	17.24	20240806	1.78	N	347000	500	168 억		411886	N	N	0	N	00	N
124	20240902	140948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2305	-5	5	-0.22	26397210	11475	23.39	2300	2310	2290	3000	1620	2310	2300.41	1.25	0	-273	2390	2350	2310	2270	2230	2370	2290	169	690	500	1430	5	1	33004976	761	-67.79	1.97	12	0.03	-34.00	1171.00	4275	20240130	-46.08	1966	20240806	17.24	4275	-46.08	20240130	1966	17.24	20240806	4275	-46.08	20240130	1966	17.24	20240806	1.78	N	347000	500	168 억		411886	N	N	0	N	00	N
125	20240902	130945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2300	-10	5	-0.43	25225750	10966	22.35	2300	2310	2290	3000	1620	2310	2300.36	1.25	0	34	2390	2350	2310	2270	2230	2370	2290	169	690	500	1430	5	1	33004976	759	-67.65	1.96	12	0.03	-34.00	1171.00	4275	20240130	-46.20	1966	20240806	16.99	4275	-46.20	20240130	1966	16.99	20240806	4275	-46.20	20240130	1966	16.99	20240806	1.78	N	347000	500	168 억		411886	N	N	0	N	00	N
126	20240902	120949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2290	-20	5	-0.87	24018815	10441	21.28	2300	2310	2290	3000	1620	2310	2300.43	1.25	0	256	2390	2350	2310	2270	2230	2370	2290	169	690	500	1430	5	1	33004976	756	-67.35	1.96	12	0.03	-34.00	1171.00	4275	20240130	-46.43	1966	20240806	16.48	4275	-46.43	20240130	1966	16.48	20240806	4275	-46.43	20240130	1966	16.48	20240806	1.78	N	347000	500	168 억		411886	N	N	0	N	00	N
127	20240902	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2300	-10	5	-0.43	22277875	9682	19.73	2300	2310	2295	3000	1620	2310	2300.96	1.25	0	782	2390	2350	2310	2270	2230	2370	2290	169	690	500	1430	5	1	33004976	759	-67.65	1.96	12	0.03	-34.00	1171.00	4275	20240130	-46.20	1966	20240806	16.99	4275	-46.20	20240130	1966	16.99	20240806	4275	-46.20	20240130	1966	16.99	20240806	1.78	N	347000	500	168 억		411886	N	N	0	N	00	N
128	20240902	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2300	-10	5	-0.43	22139870	9622	19.61	2300	2310	2295	3000	1620	2310	2300.96	1.25	0	788	2390	2350	2310	2270	2230	2370	2290	169	690	500	1430	5	1	33004976	759	-67.65	1.96	12	0.03	-34.00	1171.00	4275	20240130	-46.20	1966	20240806	16.99	4275	-46.20	20240130	1966	16.99	20240806	4275	-46.20	20240130	1966	16.99	20240806	1.78	N	347000	500	168 억		411886	N	N	0	N	00	N
129	20240902	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2305	-5	5	-0.22	1037525	451	0.92	2300	2310	2300	3000	1620	2310	2300.50	1.25	0	-1	2390	2350	2310	2270	2230	2370	2290	169	690	500	1430	5	1	33004976	761	-67.79	1.97	12	0.00	-34.00	1171.00	4275	20240130	-46.08	1966	20240806	17.24	4275	-46.08	20240130	1966	17.24	20240806	4275	-46.08	20240130	1966	17.24	20240806	1.78	N	347000	500	168 억		411886	N	N	0	N	00	N