KissMeData/263690/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	161056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	-80	5	-1.03	39575100	5104	25.25	7870	7890	7710	10120	5460	7790	7753.74	14.69	0	-29	7990	7890	7840	7740	7690	7865	7715	57	2330	500	5450	10	1	11325610	873	9.50	1.06	12	0.05	812.00	7272.00	12130	20230926	-36.44	7030	20240806	9.67	11310	-31.83	20240116	7030	9.67	20240806	11590	-33.48	20231004	7030	9.67	20240806	0.79	N	263690	500	56 억		1663465	N	N	0	N	00	N
3	20240930	151111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	-20	5	-0.26	37578210	4845	23.97	7870	7890	7710	10120	5460	7790	7756.08	14.69	0	-18	7990	7890	7840	7740	7690	7865	7715	57	2330	500	5450	10	1	11325610	880	9.57	1.07	12	0.04	812.00	7272.00	12130	20230926	-35.94	7030	20240806	10.53	11310	-31.30	20240116	7030	10.53	20240806	11590	-32.96	20231004	7030	10.53	20240806	0.79	N	263690	500	56 억		1663465	N	N	0	N	00	N
4	20240930	141111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	-20	5	-0.26	30679110	3952	19.55	7870	7890	7710	10120	5460	7790	7762.93	14.69	0	-17	7990	7890	7840	7740	7690	7865	7715	57	2330	500	5450	10	1	11325610	880	9.57	1.07	12	0.03	812.00	7272.00	12130	20230926	-35.94	7030	20240806	10.53	11310	-31.30	20240116	7030	10.53	20240806	11590	-32.96	20231004	7030	10.53	20240806	0.79	N	263690	500	56 억		1663465	N	N	0	N	00	N
5	20240930	131104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	-80	5	-1.03	28312240	3647	18.04	7870	7890	7710	10120	5460	7790	7763.16	14.69	0	-2	7990	7890	7840	7740	7690	7865	7715	57	2330	500	5450	10	1	11325610	873	9.50	1.06	12	0.03	812.00	7272.00	12130	20230926	-36.44	7030	20240806	9.67	11310	-31.83	20240116	7030	9.67	20240806	11590	-33.48	20231004	7030	9.67	20240806	0.79	N	263690	500	56 억		1663465	N	N	0	N	00	N
6	20240930	121102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7760	-30	5	-0.39	20895070	2688	13.30	7870	7890	7740	10120	5460	7790	7773.46	14.69	0	-2	7990	7890	7840	7740	7690	7865	7715	57	2330	500	5450	10	1	11325610	879	9.56	1.07	12	0.02	812.00	7272.00	12130	20230926	-36.03	7030	20240806	10.38	11310	-31.39	20240116	7030	10.38	20240806	11590	-33.05	20231004	7030	10.38	20240806	0.79	N	263690	500	56 억		1663465	N	N	0	N	00	N
7	20240930	111059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7780	-10	5	-0.13	10353550	1329	6.57	7870	7890	7760	10120	5460	7790	7790.48	14.69	0	-2	7990	7890	7840	7740	7690	7865	7715	57	2330	500	5450	10	1	11325610	881	9.58	1.07	12	0.01	812.00	7272.00	12130	20230926	-35.86	7030	20240806	10.67	11310	-31.21	20240116	7030	10.67	20240806	11590	-32.87	20231004	7030	10.67	20240806	0.79	N	263690	500	56 억		1663465	N	N	0	N	00	N
8	20240930	101057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7780	-10	5	-0.13	9217350	1183	5.85	7870	7890	7760	10120	5460	7790	7791.50	14.69	0	4	7990	7890	7840	7740	7690	7865	7715	57	2330	500	5450	10	1	11325610	881	9.58	1.07	12	0.01	812.00	7272.00	12130	20230926	-35.86	7030	20240806	10.67	11310	-31.21	20240116	7030	10.67	20240806	11590	-32.87	20231004	7030	10.67	20240806	0.79	N	263690	500	56 억		1663465	N	N	0	N	00	N
9	20240930	091012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7810	20	2	0.26	1242910	158	0.78	7870	7890	7810	10120	5460	7790	7866.52	14.69	0	-43	7990	7890	7840	7740	7690	7865	7715	57	2330	500	5450	10	1	11325610	885	9.62	1.07	12	0.00	812.00	7272.00	12130	20230926	-35.61	7030	20240806	11.10	11310	-30.95	20240116	7030	11.10	20240806	11590	-32.61	20231004	7030	11.10	20240806	0.79	N	263690	500	56 억		1663465	N	N	0	N	00	N
10	20240927	161105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7790	-110	5	-1.39	158472450	20215	293.14	7930	7940	7790	10270	5530	7900	7838.37	14.69	0	265	8053	7976	7913	7836	7773	7945	7805	57	2370	500	5530	10	1	11325610	882	9.59	1.07	12	0.18	812.00	7272.00	12130	20230926	-35.78	7030	20240806	10.81	11310	-31.12	20240116	7030	10.81	20240806	11590	-32.79	20230927	7030	10.81	20240806	0.79	N	263690	500	56 억		1663200	N	N	0	N	00	N
11	20240927	151109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7880	-20	5	-0.25	126131590	16069	233.02	7930	7940	7790	10270	5530	7900	7848.11	14.69	0	364	8053	7976	7913	7836	7773	7945	7805	57	2370	500	5530	10	1	11325610	892	9.70	1.08	12	0.14	812.00	7272.00	12130	20230926	-35.04	7030	20240806	12.09	11310	-30.33	20240116	7030	12.09	20240806	11590	-32.01	20230927	7030	12.09	20240806	0.79	N	263690	500	56 억		1663200	N	N	0	N	00	N
12	20240927	141118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7890	-10	5	-0.13	126100110	16065	232.96	7930	7940	7790	10270	5530	7900	7848.10	14.69	0	364	8053	7976	7913	7836	7773	7945	7805	57	2370	500	5530	10	1	11325610	894	9.72	1.08	12	0.14	812.00	7272.00	12130	20230926	-34.95	7030	20240806	12.23	11310	-30.24	20240116	7030	12.23	20240806	11590	-31.92	20230927	7030	12.23	20240806	0.79	N	263690	500	56 억		1663200	N	N	0	N	00	N
13	20240927	131105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7880	-20	5	-0.25	117333960	14949	216.78	7930	7940	7790	10270	5530	7900	7847.58	14.69	0	265	8053	7976	7913	7836	7773	7945	7805	57	2370	500	5530	10	1	11325610	892	9.70	1.08	12	0.13	812.00	7272.00	12130	20230926	-35.04	7030	20240806	12.09	11310	-30.33	20240116	7030	12.09	20240806	11590	-32.01	20230927	7030	12.09	20240806	0.79	N	263690	500	56 억		1663200	N	N	0	N	00	N
14	20240927	121102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7870	-30	5	-0.38	114181300	14546	210.93	7930	7940	7790	10270	5530	7900	7848.28	14.69	0	143	8053	7976	7913	7836	7773	7945	7805	57	2370	500	5530	10	1	11325610	891	9.69	1.08	12	0.13	812.00	7272.00	12130	20230926	-35.12	7030	20240806	11.95	11310	-30.42	20240116	7030	11.95	20240806	11590	-32.10	20230927	7030	11.95	20240806	0.79	N	263690	500	56 억		1663200	N	N	0	N	00	N
15	20240927	111106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7890	-10	5	-0.13	53634970	6848	99.30	7930	7940	7790	10270	5530	7900	7828.09	14.69	0	264	8053	7976	7913	7836	7773	7945	7805	57	2370	500	5530	10	1	11325610	894	9.72	1.08	12	0.06	812.00	7272.00	12130	20230926	-34.95	7030	20240806	12.23	11310	-30.24	20240116	7030	12.23	20240806	11590	-31.92	20230927	7030	12.23	20240806	0.79	N	263690	500	56 억		1663200	N	N	0	N	00	N
16	20240927	101104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7880	-20	5	-0.25	20123430	2565	37.20	7930	7940	7820	10270	5530	7900	7835.54	14.69	0	172	8053	7976	7913	7836	7773	7945	7805	57	2370	500	5530	10	1	11325610	892	9.70	1.08	12	0.02	812.00	7272.00	12130	20230926	-35.04	7030	20240806	12.09	11310	-30.33	20240116	7030	12.09	20240806	11590	-32.01	20230927	7030	12.09	20240806	0.79	N	263690	500	56 억		1663200	N	N	0	N	00	N
17	20240927	091107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7870	-30	5	-0.38	3539440	448	6.50	7930	7940	7870	10270	5530	7900	7904.29	14.69	0	-35	8053	7976	7913	7836	7773	7945	7805	57	2370	500	5530	10	1	11325610	891	9.69	1.08	12	0.00	812.00	7272.00	12130	20230926	-35.12	7030	20240806	11.95	11310	-30.42	20240116	7030	11.95	20240806	11590	-32.10	20230927	7030	11.95	20240806	0.79	N	263690	500	56 억		1663200	N	N	0	N	00	N
18	20240926	161046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	-70	5	-0.88	54350870	6896	192.73	7990	7990	7850	10360	5580	7970	7881.51	14.69	0	14	8090	8030	7970	7910	7850	8000	7880	57	2390	500	5570	10	1	11325610	895	9.73	1.09	12	0.06	812.00	7272.00	12130	20230926	-34.87	7030	20240806	12.38	11310	-30.15	20240116	7030	12.38	20240806	12130	-34.87	20230926	7030	12.38	20240806	0.79	N	263690	500	56 억		1663186	N	N	0	N	00	N
19	20240926	151052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	-70	5	-0.88	48405160	6143	171.69	7990	7990	7850	10360	5580	7970	7879.73	14.69	0	135	8090	8030	7970	7910	7850	8000	7880	57	2390	500	5570	10	1	11325610	895	9.73	1.09	12	0.05	812.00	7272.00	12130	20230926	-34.87	7030	20240806	12.38	11310	-30.15	20240116	7030	12.38	20240806	12130	-34.87	20230926	7030	12.38	20240806	0.79	N	263690	500	56 억		1663186	N	N	0	N	00	N
20	20240926	141059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7870	-100	5	-1.25	34095560	4329	120.99	7990	7990	7850	10360	5580	7970	7876.08	14.69	0	99	8090	8030	7970	7910	7850	8000	7880	57	2390	500	5570	10	1	11325610	891	9.69	1.08	12	0.04	812.00	7272.00	12130	20230926	-35.12	7030	20240806	11.95	11310	-30.42	20240116	7030	11.95	20240806	12130	-35.12	20230926	7030	11.95	20240806	0.79	N	263690	500	56 억		1663186	N	N	0	N	00	N
21	20240926	131058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7850	-120	5	-1.51	31564020	4007	111.99	7990	7990	7850	10360	5580	7970	7877.22	14.69	0	289	8090	8030	7970	7910	7850	8000	7880	57	2390	500	5570	10	1	11325610	889	9.67	1.08	12	0.04	812.00	7272.00	12130	20230926	-35.28	7030	20240806	11.66	11310	-30.59	20240116	7030	11.66	20240806	12130	-35.28	20230926	7030	11.66	20240806	0.79	N	263690	500	56 억		1663186	N	N	0	N	00	N
22	20240926	121059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7890	-80	5	-1.00	13751640	1741	48.66	7990	7990	7880	10360	5580	7970	7898.70	14.69	0	161	8090	8030	7970	7910	7850	8000	7880	57	2390	500	5570	10	1	11325610	894	9.72	1.08	12	0.02	812.00	7272.00	12130	20230926	-34.95	7030	20240806	12.23	11310	-30.24	20240116	7030	12.23	20240806	12130	-34.95	20230926	7030	12.23	20240806	0.79	N	263690	500	56 억		1663186	N	N	0	N	00	N
23	20240926	111057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7910	-60	5	-0.75	9649480	1221	34.13	7990	7990	7880	10360	5580	7970	7902.93	14.69	0	161	8090	8030	7970	7910	7850	8000	7880	57	2390	500	5570	10	1	11325610	896	9.74	1.09	12	0.01	812.00	7272.00	12130	20230926	-34.79	7030	20240806	12.52	11310	-30.06	20240116	7030	12.52	20240806	12130	-34.79	20230926	7030	12.52	20240806	0.79	N	263690	500	56 억		1663186	N	N	0	N	00	N
24	20240926	101101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7930	-40	5	-0.50	8028740	1016	28.40	7990	7990	7880	10360	5580	7970	7902.30	14.69	0	161	8090	8030	7970	7910	7850	8000	7880	57	2390	500	5570	10	1	11325610	898	9.77	1.09	12	0.01	812.00	7272.00	12130	20230926	-34.62	7030	20240806	12.80	11310	-29.89	20240116	7030	12.80	20240806	12130	-34.62	20230926	7030	12.80	20240806	0.79	N	263690	500	56 억		1663186	N	N	0	N	00	N
25	20240926	091057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	0	3	0.00	215630	27	0.75	7990	7990	7970	10360	5580	7970	7986.30	14.69	0	-8	8090	8030	7970	7910	7850	8000	7880	57	2390	500	5570	10	1	11325610	903	9.82	1.10	12	0.00	812.00	7272.00	12130	20230926	-34.30	7030	20240806	13.37	11310	-29.53	20240116	7030	13.37	20240806	12130	-34.30	20230926	7030	13.37	20240806	0.79	N	263690	500	56 억		1663186	N	N	0	N	00	N
26	20240925	161043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	20	2	0.25	28403820	3578	75.49	8030	8030	7910	10330	5570	7950	7938.46	14.68	0	140	8056	8002	7956	7902	7856	8030	7930	57	2380	500	5560	10	1	11325610	903	9.82	1.10	12	0.03	812.00	7272.00	12130	20230926	-34.30	7030	20240806	13.37	11310	-29.53	20240116	7030	13.37	20240806	12130	-34.30	20230926	7030	13.37	20240806	0.80	N	263690	500	56 억		1663036	N	N	0	N	00	N
27	20240925	151053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7920	-30	5	-0.38	25270380	3183	67.15	8030	8030	7910	10330	5570	7950	7939.17	14.68	0	223	8056	8002	7956	7902	7856	8030	7930	57	2380	500	5560	10	1	11325610	897	9.75	1.09	12	0.03	812.00	7272.00	12130	20230926	-34.71	7030	20240806	12.66	11310	-29.97	20240116	7030	12.66	20240806	12130	-34.71	20230926	7030	12.66	20240806	0.80	N	263690	500	56 억		1663036	N	N	0	N	00	N
28	20240925	141055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7960	10	2	0.13	23392510	2946	62.15	8030	8030	7910	10330	5570	7950	7940.43	14.68	0	184	8056	8002	7956	7902	7856	8030	7930	57	2380	500	5560	10	1	11325610	902	9.80	1.09	12	0.03	812.00	7272.00	12130	20230926	-34.38	7030	20240806	13.23	11310	-29.62	20240116	7030	13.23	20240806	12130	-34.38	20230926	7030	13.23	20240806	0.80	N	263690	500	56 억		1663036	N	N	0	N	00	N
29	20240925	131048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7960	10	2	0.13	7166160	899	18.97	8030	8030	7950	10330	5570	7950	7971.26	14.68	0	62	8056	8002	7956	7902	7856	8030	7930	57	2380	500	5560	10	1	11325610	902	9.80	1.09	12	0.01	812.00	7272.00	12130	20230926	-34.38	7030	20240806	13.23	11310	-29.62	20240116	7030	13.23	20240806	12130	-34.38	20230926	7030	13.23	20240806	0.80	N	263690	500	56 억		1663036	N	N	0	N	00	N
30	20240925	121055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	20	2	0.25	3622480	454	9.58	8030	8030	7950	10330	5570	7950	7979.03	14.68	0	61	8056	8002	7956	7902	7856	8030	7930	57	2380	500	5560	10	1	11325610	903	9.82	1.10	12	0.00	812.00	7272.00	12130	20230926	-34.30	7030	20240806	13.37	11310	-29.53	20240116	7030	13.37	20240806	12130	-34.30	20230926	7030	13.37	20240806	0.80	N	263690	500	56 억		1663036	N	N	0	N	00	N
31	20240925	111051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	50	2	0.63	2267060	284	5.99	8030	8030	7950	10330	5570	7950	7982.61	14.68	0	61	8056	8002	7956	7902	7856	8030	7930	57	2380	500	5560	10	1	11325610	906	9.85	1.10	12	0.00	812.00	7272.00	12130	20230926	-34.05	7030	20240806	13.80	11310	-29.27	20240116	7030	13.80	20240806	12130	-34.05	20230926	7030	13.80	20240806	0.80	N	263690	500	56 억		1663036	N	N	0	N	00	N
32	20240925	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	30	2	0.38	1420920	178	3.76	8030	8030	7950	10330	5570	7950	7982.70	14.68	0	49	8056	8002	7956	7902	7856	8030	7930	57	2380	500	5560	10	1	11325610	904	9.83	1.10	12	0.00	812.00	7272.00	12130	20230926	-34.21	7030	20240806	13.51	11310	-29.44	20240116	7030	13.51	20240806	12130	-34.21	20230926	7030	13.51	20240806	0.80	N	263690	500	56 억		1663036	N	N	0	N	00	N
33	20240925	091059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8010	60	2	0.75	337220	42	0.89	8030	8030	8010	10330	5570	7950	8029.05	14.68	0	-6	8056	8002	7956	7902	7856	8030	7930	57	2380	500	5560	10	1	11325610	907	9.86	1.10	12	0.00	812.00	7272.00	12130	20230926	-33.97	7030	20240806	13.94	11310	-29.18	20240116	7030	13.94	20240806	12130	-33.97	20230926	7030	13.94	20240806	0.80	N	263690	500	56 억		1663036	N	N	0	N	00	N
34	20240924	161044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7950	-70	5	-0.87	37598610	4739	76.14	7930	8010	7910	10420	5620	8020	7933.87	14.68	0	224	8133	8076	7983	7926	7833	8095	7945	57	2400	500	5610	10	1	11325610	900	9.79	1.09	12	0.04	812.00	7272.00	12130	20230926	-34.46	7030	20240806	13.09	11310	-29.71	20240116	7030	13.09	20240806	12130	-34.46	20230926	7030	13.09	20240806	0.79	N	263690	500	56 억		1662812	N	N	0	N	00	N
35	20240924	151047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-30	5	-0.37	37360110	4709	75.66	7930	8010	7910	10420	5620	8020	7933.77	14.68	0	233	8133	8076	7983	7926	7833	8095	7945	57	2400	500	5610	10	1	11325610	905	9.84	1.10	12	0.04	812.00	7272.00	12130	20230926	-34.13	7030	20240806	13.66	11310	-29.35	20240116	7030	13.66	20240806	12130	-34.13	20230926	7030	13.66	20240806	0.79	N	263690	500	56 억		1662812	N	N	0	N	00	N
36	20240924	141036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7920	-100	5	-1.25	32461090	4093	65.76	7930	8010	7910	10420	5620	8020	7930.88	14.68	0	172	8133	8076	7983	7926	7833	8095	7945	57	2400	500	5610	10	1	11325610	897	9.75	1.09	12	0.04	812.00	7272.00	12130	20230926	-34.71	7030	20240806	12.66	11310	-29.97	20240116	7030	12.66	20240806	12130	-34.71	20230926	7030	12.66	20240806	0.79	N	263690	500	56 억		1662812	N	N	0	N	00	N
37	20240924	131046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7920	-100	5	-1.25	22418530	2825	45.39	7930	8010	7910	10420	5620	8020	7935.76	14.68	0	172	8133	8076	7983	7926	7833	8095	7945	57	2400	500	5610	10	1	11325610	897	9.75	1.09	12	0.02	812.00	7272.00	12130	20230926	-34.71	7030	20240806	12.66	11310	-29.97	20240116	7030	12.66	20240806	12130	-34.71	20230926	7030	12.66	20240806	0.79	N	263690	500	56 억		1662812	N	N	0	N	00	N
38	20240924	121039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7950	-70	5	-0.87	9871180	1240	19.92	7930	8010	7930	10420	5620	8020	7960.63	14.68	0	190	8133	8076	7983	7926	7833	8095	7945	57	2400	500	5610	10	1	11325610	900	9.79	1.09	12	0.01	812.00	7272.00	12130	20230926	-34.46	7030	20240806	13.09	11310	-29.71	20240116	7030	13.09	20240806	12130	-34.46	20230926	7030	13.09	20240806	0.79	N	263690	500	56 억		1662812	N	N	0	N	00	N
39	20240924	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-30	5	-0.37	8137100	1022	16.42	7930	8010	7930	10420	5620	8020	7961.94	14.68	0	209	8133	8076	7983	7926	7833	8095	7945	57	2400	500	5610	10	1	11325610	905	9.84	1.10	12	0.01	812.00	7272.00	12130	20230926	-34.13	7030	20240806	13.66	11310	-29.35	20240116	7030	13.66	20240806	12130	-34.13	20230926	7030	13.66	20240806	0.79	N	263690	500	56 억		1662812	N	N	0	N	00	N
40	20240924	101046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-30	5	-0.37	4664250	586	9.42	7930	8010	7930	10420	5620	8020	7959.47	14.68	0	87	8133	8076	7983	7926	7833	8095	7945	57	2400	500	5610	10	1	11325610	905	9.84	1.10	12	0.01	812.00	7272.00	12130	20230926	-34.13	7030	20240806	13.66	11310	-29.35	20240116	7030	13.66	20240806	12130	-34.13	20230926	7030	13.66	20240806	0.79	N	263690	500	56 억		1662812	N	N	0	N	00	N
41	20240924	091049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	-40	5	-0.50	317410	40	0.64	7930	7990	7930	10420	5620	8020	7935.25	14.68	0	-4	8133	8076	7983	7926	7833	8095	7945	57	2400	500	5610	10	1	11325610	904	9.83	1.10	12	0.00	812.00	7272.00	12130	20230926	-34.21	7030	20240806	13.51	11310	-29.44	20240116	7030	13.51	20240806	12130	-34.21	20230926	7030	13.51	20240806	0.79	N	263690	500	56 억		1662812	N	N	0	N	00	N
42	20240923	161041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	60	2	0.75	49468270	6224	80.84	8020	8040	7890	10340	5580	7960	7947.99	14.68	0	75	8240	8100	8030	7890	7820	8065	7855	57	2380	500	5570	10	1	11325610	908	9.88	1.10	12	0.05	812.00	7272.00	12130	20230926	-33.88	7030	20240806	14.08	11310	-29.09	20240116	7030	14.08	20240806	12130	-33.88	20230926	7030	14.08	20240806	0.80	N	263690	500	56 억		1662735	N	N	0	N	00	N
43	20240923	151044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	70	2	0.88	22231550	2787	36.20	8020	8040	7930	10340	5580	7960	7976.87	14.68	0	75	8240	8100	8030	7890	7820	8065	7855	57	2380	500	5570	10	1	11325610	909	9.89	1.10	12	0.02	812.00	7272.00	12130	20230926	-33.80	7030	20240806	14.22	11310	-29.00	20240116	7030	14.22	20240806	12130	-33.80	20230926	7030	14.22	20240806	0.80	N	263690	500	56 억		1662735	N	N	0	N	00	N
44	20240923	141050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	80	2	1.01	19447130	2439	31.68	8020	8040	7930	10340	5580	7960	7973.40	14.68	0	70	8240	8100	8030	7890	7820	8065	7855	57	2380	500	5570	10	1	11325610	911	9.90	1.11	12	0.02	812.00	7272.00	12130	20230926	-33.72	7030	20240806	14.37	11310	-28.91	20240116	7030	14.37	20240806	12130	-33.72	20230926	7030	14.37	20240806	0.80	N	263690	500	56 억		1662735	N	N	0	N	00	N
45	20240923	131046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	40	2	0.50	16459730	2066	26.83	8020	8020	7930	10340	5580	7960	7966.96	14.68	0	71	8240	8100	8030	7890	7820	8065	7855	57	2380	500	5570	10	1	11325610	906	9.85	1.10	12	0.02	812.00	7272.00	12130	20230926	-34.05	7030	20240806	13.80	11310	-29.27	20240116	7030	13.80	20240806	12130	-34.05	20230926	7030	13.80	20240806	0.80	N	263690	500	56 억		1662735	N	N	0	N	00	N
46	20240923	121047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	20	2	0.25	3810230	477	6.20	8020	8020	7950	10340	5580	7960	7987.90	14.68	0	-1	8240	8100	8030	7890	7820	8065	7855	57	2380	500	5570	10	1	11325610	904	9.83	1.10	12	0.00	812.00	7272.00	12130	20230926	-34.21	7030	20240806	13.51	11310	-29.44	20240116	7030	13.51	20240806	12130	-34.21	20230926	7030	13.51	20240806	0.80	N	263690	500	56 억		1662735	N	N	0	N	00	N
47	20240923	111046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	20	2	0.25	2270090	284	3.69	8020	8020	7950	10340	5580	7960	7993.27	14.68	0	-14	8240	8100	8030	7890	7820	8065	7855	57	2380	500	5570	10	1	11325610	904	9.83	1.10	12	0.00	812.00	7272.00	12130	20230926	-34.21	7030	20240806	13.51	11310	-29.44	20240116	7030	13.51	20240806	12130	-34.21	20230926	7030	13.51	20240806	0.80	N	263690	500	56 억		1662735	N	N	0	N	00	N
48	20240923	101044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	40	2	0.50	1374840	172	2.23	8020	8020	7950	10340	5580	7960	7993.26	14.68	0	-13	8240	8100	8030	7890	7820	8065	7855	57	2380	500	5570	10	1	11325610	906	9.85	1.10	12	0.00	812.00	7272.00	12130	20230926	-34.05	7030	20240806	13.80	11310	-29.27	20240116	7030	13.80	20240806	12130	-34.05	20230926	7030	13.80	20240806	0.80	N	263690	500	56 억		1662735	N	N	0	N	00	N
49	20240923	091045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	40	2	0.50	272460	34	0.44	8020	8020	8000	10340	5580	7960	8013.53	14.68	0	-14	8240	8100	8030	7890	7820	8065	7855	57	2380	500	5570	10	1	11325610	906	9.85	1.10	12	0.00	812.00	7272.00	12130	20230926	-34.05	7030	20240806	13.80	11310	-29.27	20240116	7030	13.80	20240806	12130	-34.05	20230926	7030	13.80	20240806	0.80	N	263690	500	56 억		1662735	N	N	0	N	00	N
50	20240913	160951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	-30	5	-0.37	52698890	6573	137.65	8100	8100	7980	10530	5670	8100	8017.48	14.68	0	-35	8180	8140	8060	8020	7940	8160	8040	57	2430	500	5670	10	1	11325610	914	9.94	1.11	12	0.06	812.00	7272.00	12130	20230926	-33.47	7030	20240806	14.79	11310	-28.65	20240116	7030	14.79	20240806	12130	-33.47	20230926	7030	14.79	20240806	0.81	N	263690	500	56 억		1662455	N	N	0	N	00	N
51	20240913	151001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-70	5	-0.86	50172980	6260	131.10	8100	8100	7980	10530	5670	8100	8014.85	14.68	0	132	8180	8140	8060	8020	7940	8160	8040	57	2430	500	5670	10	1	11325610	909	9.89	1.10	12	0.06	812.00	7272.00	12130	20230926	-33.80	7030	20240806	14.22	11310	-29.00	20240116	7030	14.22	20240806	12130	-33.80	20230926	7030	14.22	20240806	0.81	N	263690	500	56 억		1662455	N	N	0	N	00	N
52	20240913	141003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-40	5	-0.49	50028340	6242	130.72	8100	8100	7980	10530	5670	8100	8014.79	14.68	0	132	8180	8140	8060	8020	7940	8160	8040	57	2430	500	5670	10	1	11325610	913	9.93	1.11	12	0.06	812.00	7272.00	12130	20230926	-33.55	7030	20240806	14.65	11310	-28.74	20240116	7030	14.65	20240806	12130	-33.55	20230926	7030	14.65	20240806	0.81	N	263690	500	56 억		1662455	N	N	0	N	00	N
53	20240913	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	-80	5	-0.99	21691360	2712	56.80	8100	8100	7980	10530	5670	8100	7998.29	14.68	0	133	8180	8140	8060	8020	7940	8160	8040	57	2430	500	5670	10	1	11325610	908	9.88	1.10	12	0.02	812.00	7272.00	12130	20230926	-33.88	7030	20240806	14.08	11310	-29.09	20240116	7030	14.08	20240806	12130	-33.88	20230926	7030	14.08	20240806	0.81	N	263690	500	56 억		1662455	N	N	0	N	00	N
54	20240913	120958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-110	5	-1.36	13376270	1671	34.99	8100	8100	7990	10530	5670	8100	8004.95	14.68	0	151	8180	8140	8060	8020	7940	8160	8040	57	2430	500	5670	10	1	11325610	905	9.84	1.10	12	0.01	812.00	7272.00	12130	20230926	-34.13	7030	20240806	13.66	11310	-29.35	20240116	7030	13.66	20240806	12130	-34.13	20230926	7030	13.66	20240806	0.81	N	263690	500	56 억		1662455	N	N	0	N	00	N
55	20240913	111000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-40	5	-0.49	6805900	849	17.78	8100	8100	7990	10530	5670	8100	8016.37	14.68	0	151	8180	8140	8060	8020	7940	8160	8040	57	2430	500	5670	10	1	11325610	913	9.93	1.11	12	0.01	812.00	7272.00	12130	20230926	-33.55	7030	20240806	14.65	11310	-28.74	20240116	7030	14.65	20240806	12130	-33.55	20230926	7030	14.65	20240806	0.81	N	263690	500	56 억		1662455	N	N	0	N	00	N
56	20240913	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	-80	5	-0.99	6547870	817	17.11	8100	8100	7990	10530	5670	8100	8014.53	14.68	0	160	8180	8140	8060	8020	7940	8160	8040	57	2430	500	5670	10	1	11325610	908	9.88	1.10	12	0.01	812.00	7272.00	12130	20230926	-33.88	7030	20240806	14.08	11310	-29.09	20240116	7030	14.08	20240806	12130	-33.88	20230926	7030	14.08	20240806	0.81	N	263690	500	56 억		1662455	N	N	0	N	00	N
57	20240913	091004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-20	5	-0.25	2377950	296	6.20	8100	8100	8020	10530	5670	8100	8033.61	14.68	0	161	8180	8140	8060	8020	7940	8160	8040	57	2430	500	5670	10	1	11325610	915	9.95	1.11	12	0.00	812.00	7272.00	12130	20230926	-33.39	7030	20240806	14.94	11310	-28.56	20240116	7030	14.94	20240806	12130	-33.39	20230926	7030	14.94	20240806	0.81	N	263690	500	56 억		1662455	N	N	0	N	00	N
58	20240912	160942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	110	2	1.38	38331280	4775	82.26	7980	8100	7980	10380	5600	7990	8027.49	14.68	0	116	8123	8056	7983	7916	7843	8020	7880	57	2390	500	5590	10	1	11325610	917	9.98	1.11	12	0.04	812.00	7272.00	12130	20230926	-33.22	7030	20240806	15.22	11310	-28.38	20240116	7030	15.22	20240806	12130	-33.22	20230926	7030	15.22	20240806	0.81	N	263690	500	56 억		1662339	N	N	0	N	00	N
59	20240912	150957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	60	2	0.75	36477580	4546	78.31	7980	8070	7980	10380	5600	7990	8024.10	14.68	0	101	8123	8056	7983	7916	7843	8020	7880	57	2390	500	5590	10	1	11325610	912	9.91	1.11	12	0.04	812.00	7272.00	12130	20230926	-33.64	7030	20240806	14.51	11310	-28.82	20240116	7030	14.51	20240806	12130	-33.64	20230926	7030	14.51	20240806	0.81	N	263690	500	56 억		1662339	N	N	0	N	00	N
60	20240912	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	60	2	0.75	19827290	2474	42.62	7980	8070	7980	10380	5600	7990	8014.26	14.68	0	61	8123	8056	7983	7916	7843	8020	7880	57	2390	500	5590	10	1	11325610	912	9.91	1.11	12	0.02	812.00	7272.00	12130	20230926	-33.64	7030	20240806	14.51	11310	-28.82	20240116	7030	14.51	20240806	12130	-33.64	20230926	7030	14.51	20240806	0.81	N	263690	500	56 억		1662339	N	N	0	N	00	N
61	20240912	130953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	40	2	0.50	12045890	1505	25.93	7980	8070	7980	10380	5600	7990	8003.91	14.68	0	61	8123	8056	7983	7916	7843	8020	7880	57	2390	500	5590	10	1	11325610	909	9.89	1.10	12	0.01	812.00	7272.00	12130	20230926	-33.80	7030	20240806	14.22	11310	-29.00	20240116	7030	14.22	20240806	12130	-33.80	20230926	7030	14.22	20240806	0.81	N	263690	500	56 억		1662339	N	N	0	N	00	N
62	20240912	120950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	30	2	0.38	3943490	493	8.49	7980	8070	7980	10380	5600	7990	7998.97	14.68	0	61	8123	8056	7983	7916	7843	8020	7880	57	2390	500	5590	10	1	11325610	908	9.88	1.10	12	0.00	812.00	7272.00	12130	20230926	-33.88	7030	20240806	14.08	11310	-29.09	20240116	7030	14.08	20240806	12130	-33.88	20230926	7030	14.08	20240806	0.81	N	263690	500	56 억		1662339	N	N	0	N	00	N
63	20240912	110951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	30	2	0.38	3694770	462	7.96	7980	8070	7980	10380	5600	7990	7997.34	14.68	0	61	8123	8056	7983	7916	7843	8020	7880	57	2390	500	5590	10	1	11325610	908	9.88	1.10	12	0.00	812.00	7272.00	12130	20230926	-33.88	7030	20240806	14.08	11310	-29.09	20240116	7030	14.08	20240806	12130	-33.88	20230926	7030	14.08	20240806	0.81	N	263690	500	56 억		1662339	N	N	0	N	00	N
64	20240912	100953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	10	2	0.13	2380370	298	5.13	7980	8070	7980	10380	5600	7990	7987.82	14.68	0	61	8123	8056	7983	7916	7843	8020	7880	57	2390	500	5590	10	1	11325610	906	9.85	1.10	12	0.00	812.00	7272.00	12130	20230926	-34.05	7030	20240806	13.80	11310	-29.27	20240116	7030	13.80	20240806	12130	-34.05	20230926	7030	13.80	20240806	0.81	N	263690	500	56 억		1662339	N	N	0	N	00	N
65	20240912	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	0	3	0.00	1588920	199	3.43	7980	8070	7980	10380	5600	7990	7984.52	14.68	0	66	8123	8056	7983	7916	7843	8020	7880	57	2390	500	5590	10	1	11325610	905	9.84	1.10	12	0.00	812.00	7272.00	12130	20230926	-34.13	7030	20240806	13.66	11310	-29.35	20240116	7030	13.66	20240806	12130	-34.13	20230926	7030	13.66	20240806	0.81	N	263690	500	56 억		1662339	N	N	0	N	00	N
66	20240911	160932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-70	5	-0.87	46380660	5805	363.72	8050	8050	7910	10470	5650	8060	7989.78	14.68	0	-254	8186	8122	8026	7962	7866	8075	7915	57	2410	500	5640	10	1	11325610	905	9.84	1.10	12	0.05	812.00	7272.00	12130	20230926	-34.13	7030	20240806	13.66	11310	-29.35	20240116	7030	13.66	20240806	12130	-34.13	20230926	7030	13.66	20240806	0.83	N	263690	500	56 억		1662593	N	N	0	N	00	N
67	20240911	150937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-90	5	-1.12	45717490	5722	358.52	8050	8050	7910	10470	5650	8060	7989.77	14.68	0	-254	8186	8122	8026	7962	7866	8075	7915	57	2410	500	5640	10	1	11325610	903	9.82	1.10	12	0.05	812.00	7272.00	12130	20230926	-34.30	7030	20240806	13.37	11310	-29.53	20240116	7030	13.37	20240806	12130	-34.30	20230926	7030	13.37	20240806	0.83	N	263690	500	56 억		1662593	N	N	0	N	00	N
68	20240911	140940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-70	5	-0.87	40058780	5011	313.97	8050	8050	7960	10470	5650	8060	7994.17	14.68	0	-188	8186	8122	8026	7962	7866	8075	7915	57	2410	500	5640	10	1	11325610	905	9.84	1.10	12	0.04	812.00	7272.00	12130	20230926	-34.13	7030	20240806	13.66	11310	-29.35	20240116	7030	13.66	20240806	12130	-34.13	20230926	7030	13.66	20240806	0.83	N	263690	500	56 억		1662593	N	N	0	N	00	N
69	20240911	130936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	-60	5	-0.74	39163910	4899	306.95	8050	8050	7960	10470	5650	8060	7994.27	14.68	0	-148	8186	8122	8026	7962	7866	8075	7915	57	2410	500	5640	10	1	11325610	906	9.85	1.10	12	0.04	812.00	7272.00	12130	20230926	-34.05	7030	20240806	13.80	11310	-29.27	20240116	7030	13.80	20240806	12130	-34.05	20230926	7030	13.80	20240806	0.83	N	263690	500	56 억		1662593	N	N	0	N	00	N
70	20240911	120939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-70	5	-0.87	31063100	3885	243.42	8050	8050	7960	10470	5650	8060	7995.65	14.68	0	-114	8186	8122	8026	7962	7866	8075	7915	57	2410	500	5640	10	1	11325610	905	9.84	1.10	12	0.03	812.00	7272.00	12130	20230926	-34.13	7030	20240806	13.66	11310	-29.35	20240116	7030	13.66	20240806	12130	-34.13	20230926	7030	13.66	20240806	0.83	N	263690	500	56 억		1662593	N	N	0	N	00	N
71	20240911	110931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-70	5	-0.87	18661830	2331	146.05	8050	8050	7960	10470	5650	8060	8005.93	14.68	0	-95	8186	8122	8026	7962	7866	8075	7915	57	2410	500	5640	10	1	11325610	905	9.84	1.10	12	0.02	812.00	7272.00	12130	20230926	-34.13	7030	20240806	13.66	11310	-29.35	20240116	7030	13.66	20240806	12130	-34.13	20230926	7030	13.66	20240806	0.83	N	263690	500	56 억		1662593	N	N	0	N	00	N
72	20240911	100927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-30	5	-0.37	1076250	134	8.40	8050	8050	8010	10470	5650	8060	8031.72	14.68	0	-34	8186	8122	8026	7962	7866	8075	7915	57	2410	500	5640	10	1	11325610	909	9.89	1.10	12	0.00	812.00	7272.00	12130	20230926	-33.80	7030	20240806	14.22	11310	-29.00	20240116	7030	14.22	20240806	12130	-33.80	20230926	7030	14.22	20240806	0.83	N	263690	500	56 억		1662593	N	N	0	N	00	N
73	20240911	090943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8010	-50	5	-0.62	265480	33	2.07	8050	8050	8010	10470	5650	8060	8044.85	14.68	0	-14	8186	8122	8026	7962	7866	8075	7915	57	2410	500	5640	10	1	11325610	907	9.86	1.10	12	0.00	812.00	7272.00	12130	20230926	-33.97	7030	20240806	13.94	11310	-29.18	20240116	7030	13.94	20240806	12130	-33.97	20230926	7030	13.94	20240806	0.83	N	263690	500	56 억		1662593	N	N	0	N	00	N
74	20240910	160931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	70	2	0.88	12741640	1596	29.09	8090	8090	7930	10380	5600	7990	7983.48	14.68	0	-92	8356	8172	7926	7742	7496	8050	7620	57	2390	500	5590	10	1	11325610	913	9.93	1.11	12	0.01	812.00	7272.00	12130	20230926	-33.55	7030	20240806	14.65	11310	-28.74	20240116	7030	14.65	20240806	12130	-33.55	20230926	7030	14.65	20240806	0.83	N	263690	500	56 억		1662685	N	N	0	N	00	N
75	20240910	150941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7960	-30	5	-0.38	8055660	1013	18.47	8090	8090	7930	10380	5600	7990	7952.28	14.68	0	-92	8356	8172	7926	7742	7496	8050	7620	57	2390	500	5590	10	1	11325610	902	9.80	1.09	12	0.01	812.00	7272.00	12130	20230926	-34.38	7030	20240806	13.23	11310	-29.62	20240116	7030	13.23	20240806	12130	-34.38	20230926	7030	13.23	20240806	0.83	N	263690	500	56 억		1662685	N	N	0	N	00	N
76	20240910	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7930	-60	5	-0.75	7490890	942	17.17	8090	8090	7930	10380	5600	7990	7952.11	14.68	0	-92	8356	8172	7926	7742	7496	8050	7620	57	2390	500	5590	10	1	11325610	898	9.77	1.09	12	0.01	812.00	7272.00	12130	20230926	-34.62	7030	20240806	12.80	11310	-29.89	20240116	7030	12.80	20240806	12130	-34.62	20230926	7030	12.80	20240806	0.83	N	263690	500	56 억		1662685	N	N	0	N	00	N
77	20240910	130932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7950	-40	5	-0.50	5202550	654	11.92	8090	8090	7930	10380	5600	7990	7954.97	14.68	0	-92	8356	8172	7926	7742	7496	8050	7620	57	2390	500	5590	10	1	11325610	900	9.79	1.09	12	0.01	812.00	7272.00	12130	20230926	-34.46	7030	20240806	13.09	11310	-29.71	20240116	7030	13.09	20240806	12130	-34.46	20230926	7030	13.09	20240806	0.83	N	263690	500	56 억		1662685	N	N	0	N	00	N
78	20240910	120933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7960	-30	5	-0.38	4788980	602	10.97	8090	8090	7930	10380	5600	7990	7955.12	14.68	0	-93	8356	8172	7926	7742	7496	8050	7620	57	2390	500	5590	10	1	11325610	902	9.80	1.09	12	0.01	812.00	7272.00	12130	20230926	-34.38	7030	20240806	13.23	11310	-29.62	20240116	7030	13.23	20240806	12130	-34.38	20230926	7030	13.23	20240806	0.83	N	263690	500	56 억		1662685	N	N	0	N	00	N
79	20240910	110931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-20	5	-0.25	4080840	513	9.35	8090	8090	7930	10380	5600	7990	7954.85	14.68	0	-102	8356	8172	7926	7742	7496	8050	7620	57	2390	500	5590	10	1	11325610	903	9.82	1.10	12	0.00	812.00	7272.00	12130	20230926	-34.30	7030	20240806	13.37	11310	-29.53	20240116	7030	13.37	20240806	12130	-34.30	20230926	7030	13.37	20240806	0.83	N	263690	500	56 억		1662685	N	N	0	N	00	N
80	20240910	100935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7950	-40	5	-0.50	3108280	391	7.13	8090	8090	7930	10380	5600	7990	7949.57	14.68	0	-14	8356	8172	7926	7742	7496	8050	7620	57	2390	500	5590	10	1	11325610	900	9.79	1.09	12	0.00	812.00	7272.00	12130	20230926	-34.46	7030	20240806	13.09	11310	-29.71	20240116	7030	13.09	20240806	12130	-34.46	20230926	7030	13.09	20240806	0.83	N	263690	500	56 억		1662685	N	N	0	N	00	N
81	20240910	090931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8010	20	2	0.25	201710	25	0.46	8090	8090	8010	10380	5600	7990	8068.40	14.68	0	-11	8356	8172	7926	7742	7496	8050	7620	57	2390	500	5590	10	1	11325610	907	9.86	1.10	12	0.00	812.00	7272.00	12130	20230926	-33.97	7030	20240806	13.94	11310	-29.18	20240116	7030	13.94	20240806	12130	-33.97	20230926	7030	13.94	20240806	0.83	N	263690	500	56 억		1662685	N	N	0	N	00	N
82	20240909	160914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-90	5	-1.11	37516700	4706	116.03	8110	8110	7680	10500	5660	8080	7971.34	14.68	0	75	8233	8156	8063	7986	7893	8195	8025	57	2420	500	5650	10	1	11325610	905	9.84	1.10	12	0.04	812.00	7272.00	12130	20230926	-34.13	7030	20240806	13.66	11310	-29.35	20240116	7030	13.66	20240806	12130	-34.13	20230926	7030	13.66	20240806	0.84	N	263690	500	56 억		1662611	N	N	0	N	00	N
83	20240909	150924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-50	5	-0.62	24571860	3087	76.11	8110	8110	7680	10500	5660	8080	7959.79	14.68	0	75	8233	8156	8063	7986	7893	8195	8025	57	2420	500	5650	10	1	11325610	909	9.89	1.10	12	0.03	812.00	7272.00	12130	20230926	-33.80	7030	20240806	14.22	11310	-29.00	20240116	7030	14.22	20240806	12130	-33.80	20230926	7030	14.22	20240806	0.84	N	263690	500	56 억		1662611	N	N	0	N	00	N
84	20240909	140926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	-80	5	-0.99	22602940	2841	70.04	8110	8110	7680	10500	5660	8080	7955.98	14.68	0	16	8233	8156	8063	7986	7893	8195	8025	57	2420	500	5650	10	1	11325610	906	9.85	1.10	12	0.03	812.00	7272.00	12130	20230926	-34.05	7030	20240806	13.80	11310	-29.27	20240116	7030	13.80	20240806	12130	-34.05	20230926	7030	13.80	20240806	0.84	N	263690	500	56 억		1662611	N	N	0	N	00	N
85	20240909	130921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	-40	5	-0.50	22586910	2839	70.00	8110	8110	7680	10500	5660	8080	7955.94	14.68	0	16	8233	8156	8063	7986	7893	8195	8025	57	2420	500	5650	10	1	11325610	911	9.90	1.11	12	0.03	812.00	7272.00	12130	20230926	-33.72	7030	20240806	14.37	11310	-28.91	20240116	7030	14.37	20240806	12130	-33.72	20230926	7030	14.37	20240806	0.84	N	263690	500	56 억		1662611	N	N	0	N	00	N
86	20240909	120918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	-40	5	-0.50	18028350	2268	55.92	8110	8110	7680	10500	5660	8080	7949.01	14.68	0	16	8233	8156	8063	7986	7893	8195	8025	57	2420	500	5650	10	1	11325610	911	9.90	1.11	12	0.02	812.00	7272.00	12130	20230926	-33.72	7030	20240806	14.37	11310	-28.91	20240116	7030	14.37	20240806	12130	-33.72	20230926	7030	14.37	20240806	0.84	N	263690	500	56 억		1662611	N	N	0	N	00	N
87	20240909	110920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-90	5	-1.11	15797710	1989	49.04	8110	8110	7680	10500	5660	8080	7942.54	14.68	0	16	8233	8156	8063	7986	7893	8195	8025	57	2420	500	5650	10	1	11325610	905	9.84	1.10	12	0.02	812.00	7272.00	12130	20230926	-34.13	7030	20240806	13.66	11310	-29.35	20240116	7030	13.66	20240806	12130	-34.13	20230926	7030	13.66	20240806	0.84	N	263690	500	56 억		1662611	N	N	0	N	00	N
88	20240909	100922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-110	5	-1.36	12848170	1620	39.94	8110	8110	7680	10500	5660	8080	7930.97	14.68	0	16	8233	8156	8063	7986	7893	8195	8025	57	2420	500	5650	10	1	11325610	903	9.82	1.10	12	0.01	812.00	7272.00	12130	20230926	-34.30	7030	20240806	13.37	11310	-29.53	20240116	7030	13.37	20240806	12130	-34.30	20230926	7030	13.37	20240806	0.84	N	263690	500	56 억		1662611	N	N	0	N	00	N
89	20240909	090916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-110	5	-1.36	290420	36	0.89	8110	8110	7970	10500	5660	8080	8067.22	14.68	0	-7	8233	8156	8063	7986	7893	8195	8025	57	2420	500	5650	10	1	11325610	903	9.82	1.10	12	0.00	812.00	7272.00	12130	20230926	-34.30	7030	20240806	13.37	11310	-29.53	20240116	7030	13.37	20240806	12130	-34.30	20230926	7030	13.37	20240806	0.84	N	263690	500	56 억		1662611	N	N	0	N	00	N
90	20240906	160903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-50	5	-0.62	32712940	4056	84.32	7990	8140	7970	10560	5700	8130	8065.32	14.68	0	-446	8256	8192	8156	8092	8056	8175	8075	57	2430	500	5690	10	1	11325610	915	9.95	1.11	12	0.04	812.00	7272.00	12130	20230926	-33.39	7030	20240806	14.94	11310	-28.56	20240116	7030	14.94	20240806	12130	-33.39	20230926	7030	14.94	20240806	0.85	N	263690	500	56 억		1663057	N	N	0	N	00	N
91	20240906	150918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	-60	5	-0.74	31533270	3910	81.29	7990	8140	7970	10560	5700	8130	8064.77	14.68	0	-442	8256	8192	8156	8092	8056	8175	8075	57	2430	500	5690	10	1	11325610	914	9.94	1.11	12	0.03	812.00	7272.00	12130	20230926	-33.47	7030	20240806	14.79	11310	-28.65	20240116	7030	14.79	20240806	12130	-33.47	20230926	7030	14.79	20240806	0.85	N	263690	500	56 억		1663057	N	N	0	N	00	N
92	20240906	140927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-50	5	-0.62	30508180	3783	78.65	7990	8140	7970	10560	5700	8130	8064.55	14.68	0	-442	8256	8192	8156	8092	8056	8175	8075	57	2430	500	5690	10	1	11325610	915	9.95	1.11	12	0.03	812.00	7272.00	12130	20230926	-33.39	7030	20240806	14.94	11310	-28.56	20240116	7030	14.94	20240806	12130	-33.39	20230926	7030	14.94	20240806	0.85	N	263690	500	56 억		1663057	N	N	0	N	00	N
93	20240906	130919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-50	5	-0.62	26895510	3336	69.36	7990	8140	7970	10560	5700	8130	8062.20	14.68	0	-359	8256	8192	8156	8092	8056	8175	8075	57	2430	500	5690	10	1	11325610	915	9.95	1.11	12	0.03	812.00	7272.00	12130	20230926	-33.39	7030	20240806	14.94	11310	-28.56	20240116	7030	14.94	20240806	12130	-33.39	20230926	7030	14.94	20240806	0.85	N	263690	500	56 억		1663057	N	N	0	N	00	N
94	20240906	120919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	-90	5	-1.11	20530380	2547	52.95	7990	8140	7970	10560	5700	8130	8060.61	14.68	0	-284	8256	8192	8156	8092	8056	8175	8075	57	2430	500	5690	10	1	11325610	911	9.90	1.11	12	0.02	812.00	7272.00	12130	20230926	-33.72	7030	20240806	14.37	11310	-28.91	20240116	7030	14.37	20240806	12130	-33.72	20230926	7030	14.37	20240806	0.85	N	263690	500	56 억		1663057	N	N	0	N	00	N
95	20240906	110921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	-90	5	-1.11	19059840	2364	49.15	7990	8140	7970	10560	5700	8130	8062.54	14.68	0	-194	8256	8192	8156	8092	8056	8175	8075	57	2430	500	5690	10	1	11325610	911	9.90	1.11	12	0.02	812.00	7272.00	12130	20230926	-33.72	7030	20240806	14.37	11310	-28.91	20240116	7030	14.37	20240806	12130	-33.72	20230926	7030	14.37	20240806	0.85	N	263690	500	56 억		1663057	N	N	0	N	00	N
96	20240906	100916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	-110	5	-1.35	15895770	1970	40.96	7990	8140	7970	10560	5700	8130	8068.92	14.68	0	-367	8256	8192	8156	8092	8056	8175	8075	57	2430	500	5690	10	1	11325610	908	9.88	1.10	12	0.02	812.00	7272.00	12130	20230926	-33.88	7030	20240806	14.08	11310	-29.09	20240116	7030	14.08	20240806	12130	-33.88	20230926	7030	14.08	20240806	0.85	N	263690	500	56 억		1663057	N	N	0	N	00	N
97	20240906	090917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	0	3	0.00	2527740	316	6.57	7990	8140	7990	10560	5700	8130	7999.18	14.68	0	-43	8256	8192	8156	8092	8056	8175	8075	57	2430	500	5690	10	1	11325610	921	10.01	1.12	12	0.00	812.00	7272.00	12130	20230926	-32.98	7030	20240806	15.65	11310	-28.12	20240116	7030	15.65	20240806	12130	-32.98	20230926	7030	15.65	20240806	0.85	N	263690	500	56 억		1663057	N	N	0	N	00	N
98	20240905	160902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	-90	5	-1.09	39062030	4789	94.57	8220	8220	8120	10680	5760	8220	8156.90	14.69	0	12	8426	8322	8186	8082	7946	8375	8135	57	2460	500	5750	10	1	11325610	921	10.01	1.12	12	0.04	812.00	7272.00	12130	20230926	-32.98	7030	20240806	15.65	11310	-28.12	20240116	7030	15.65	20240806	12130	-32.98	20230926	7030	15.65	20240806	0.85	N	263690	500	56 억		1663400	N	N	0	N	00	N
99	20240905	150919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	-100	5	-1.22	32607310	3995	78.89	8220	8220	8120	10680	5760	8220	8162.03	14.69	0	12	8426	8322	8186	8082	7946	8375	8135	57	2460	500	5750	10	1	11325610	920	10.00	1.12	12	0.04	812.00	7272.00	12130	20230926	-33.06	7030	20240806	15.50	11310	-28.21	20240116	7030	15.50	20240806	12130	-33.06	20230926	7030	15.50	20240806	0.85	N	263690	500	56 억		1663400	N	N	0	N	00	N
100	20240905	140913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	-50	5	-0.61	28217880	3456	68.25	8220	8220	8120	10680	5760	8220	8164.90	14.69	0	-164	8426	8322	8186	8082	7946	8375	8135	57	2460	500	5750	10	1	11325610	925	10.06	1.12	12	0.03	812.00	7272.00	12130	20230926	-32.65	7030	20240806	16.22	11310	-27.76	20240116	7030	16.22	20240806	12130	-32.65	20230926	7030	16.22	20240806	0.85	N	263690	500	56 억		1663400	N	N	0	N	00	N
101	20240905	130913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	-80	5	-0.97	23985210	2938	58.02	8220	8220	8120	10680	5760	8220	8163.79	14.69	0	-190	8426	8322	8186	8082	7946	8375	8135	57	2460	500	5750	10	1	11325610	922	10.02	1.12	12	0.03	812.00	7272.00	12130	20230926	-32.89	7030	20240806	15.79	11310	-28.03	20240116	7030	15.79	20240806	12130	-32.89	20230926	7030	15.79	20240806	0.85	N	263690	500	56 억		1663400	N	N	0	N	00	N
102	20240905	120914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	-60	5	-0.73	21861560	2677	52.86	8220	8220	8120	10680	5760	8220	8166.44	14.69	0	-120	8426	8322	8186	8082	7946	8375	8135	57	2460	500	5750	10	1	11325610	924	10.05	1.12	12	0.02	812.00	7272.00	12130	20230926	-32.73	7030	20240806	16.07	11310	-27.85	20240116	7030	16.07	20240806	12130	-32.73	20230926	7030	16.07	20240806	0.85	N	263690	500	56 억		1663400	N	N	0	N	00	N
103	20240905	110910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	-90	5	-1.09	16705860	2047	40.42	8220	8220	8130	10680	5760	8220	8161.14	14.69	0	-80	8426	8322	8186	8082	7946	8375	8135	57	2460	500	5750	10	1	11325610	921	10.01	1.12	12	0.02	812.00	7272.00	12130	20230926	-32.98	7030	20240806	15.65	11310	-28.12	20240116	7030	15.65	20240806	12130	-32.98	20230926	7030	15.65	20240806	0.85	N	263690	500	56 억		1663400	N	N	0	N	00	N
104	20240905	100910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	-30	5	-0.36	1986900	242	4.78	8220	8220	8180	10680	5760	8220	8210.33	14.69	0	-9	8426	8322	8186	8082	7946	8375	8135	57	2460	500	5750	10	1	11325610	928	10.09	1.13	12	0.00	812.00	7272.00	12130	20230926	-32.48	7030	20240806	16.50	11310	-27.59	20240116	7030	16.50	20240806	12130	-32.48	20230926	7030	16.50	20240806	0.85	N	263690	500	56 억		1663400	N	N	0	N	00	N
105	20240905	090917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	0	3	0.00	887740	108	2.13	8220	8220	8210	10680	5760	8220	8219.81	14.69	0	-8	8426	8322	8186	8082	7946	8375	8135	57	2460	500	5750	10	1	11325610	931	10.12	1.13	12	0.00	812.00	7272.00	12130	20230926	-32.23	7030	20240806	16.93	11310	-27.32	20240116	7030	16.93	20240806	12130	-32.23	20230926	7030	16.93	20240806	0.85	N	263690	500	56 억		1663400	N	N	0	N	00	N
106	20240904	160853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	-100	5	-1.20	41225030	5059	166.52	8110	8290	8050	10810	5830	8320	8148.85	14.69	0	-370	8440	8380	8270	8210	8100	8325	8155	57	2490	500	5820	10	1	11325610	931	10.12	1.13	12	0.04	812.00	7272.00	12130	20230926	-32.23	7030	20240806	16.93	11310	-27.32	20240116	7030	16.93	20240806	12130	-32.23	20230926	7030	16.93	20240806	0.86	N	263690	500	56 억		1663771	N	N	0	N	00	N
107	20240904	150901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	-180	5	-2.16	38636210	4744	156.16	8110	8290	8050	10810	5830	8320	8144.23	14.69	0	-276	8440	8380	8270	8210	8100	8325	8155	57	2490	500	5820	10	1	11325610	922	10.02	1.12	12	0.04	812.00	7272.00	12130	20230926	-32.89	7030	20240806	15.79	11310	-28.03	20240116	7030	15.79	20240806	12130	-32.89	20230926	7030	15.79	20240806	0.86	N	263690	500	56 억		1663771	N	N	0	N	00	N
108	20240904	140905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-210	5	-2.52	27468730	3364	110.73	8110	8290	8110	10810	5830	8320	8165.50	14.69	0	-231	8440	8380	8270	8210	8100	8325	8155	57	2490	500	5820	10	1	11325610	919	9.99	1.12	12	0.03	812.00	7272.00	12130	20230926	-33.14	7030	20240806	15.36	11310	-28.29	20240116	7030	15.36	20240806	12130	-33.14	20230926	7030	15.36	20240806	0.86	N	263690	500	56 억		1663771	N	N	0	N	00	N
109	20240904	130902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	-130	5	-1.56	15188760	1854	61.03	8110	8290	8110	10810	5830	8320	8192.43	14.69	0	-267	8440	8380	8270	8210	8100	8325	8155	57	2490	500	5820	10	1	11325610	928	10.09	1.13	12	0.02	812.00	7272.00	12130	20230926	-32.48	7030	20240806	16.50	11310	-27.59	20240116	7030	16.50	20240806	12130	-32.48	20230926	7030	16.50	20240806	0.86	N	263690	500	56 억		1663771	N	N	0	N	00	N
110	20240904	120900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8230	-90	5	-1.08	14095980	1721	56.65	8110	8290	8110	10810	5830	8320	8190.58	14.69	0	-252	8440	8380	8270	8210	8100	8325	8155	57	2490	500	5820	10	1	11325610	932	10.14	1.13	12	0.02	812.00	7272.00	12130	20230926	-32.15	7030	20240806	17.07	11310	-27.23	20240116	7030	17.07	20240806	12130	-32.15	20230926	7030	17.07	20240806	0.86	N	263690	500	56 억		1663771	N	N	0	N	00	N
111	20240904	110856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-120	5	-1.44	12736990	1556	51.22	8110	8290	8110	10810	5830	8320	8185.73	14.69	0	-231	8440	8380	8270	8210	8100	8325	8155	57	2490	500	5820	10	1	11325610	929	10.10	1.13	12	0.01	812.00	7272.00	12130	20230926	-32.40	7030	20240806	16.64	11310	-27.50	20240116	7030	16.64	20240806	12130	-32.40	20230926	7030	16.64	20240806	0.86	N	263690	500	56 억		1663771	N	N	0	N	00	N
112	20240904	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-70	5	-0.84	7179850	876	28.83	8110	8290	8110	10810	5830	8320	8196.18	14.69	0	-227	8440	8380	8270	8210	8100	8325	8155	57	2490	500	5820	10	1	11325610	934	10.16	1.13	12	0.01	812.00	7272.00	12130	20230926	-31.99	7030	20240806	17.35	11310	-27.06	20240116	7030	17.35	20240806	12130	-31.99	20230926	7030	17.35	20240806	0.86	N	263690	500	56 억		1663771	N	N	0	N	00	N
113	20240904	090903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	-50	5	-0.60	1906390	235	7.74	8110	8290	8110	10810	5830	8320	8112.30	14.69	0	-1	8440	8380	8270	8210	8100	8325	8155	57	2490	500	5820	10	1	11325610	937	10.18	1.14	12	0.00	812.00	7272.00	12130	20230926	-31.82	7030	20240806	17.64	11310	-26.88	20240116	7030	17.64	20240806	12130	-31.82	20230926	7030	17.64	20240806	0.86	N	263690	500	56 억		1663771	N	N	0	N	00	N
114	20240903	160846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	-10	5	-0.12	25107550	3033	75.58	8330	8330	8160	10820	5840	8330	8278.12	14.69	0	-146	8390	8360	8310	8280	8230	8370	8290	57	2490	500	5830	10	1	11325610	942	10.25	1.14	12	0.03	812.00	7272.00	12130	20230926	-31.41	7030	20240806	18.35	11310	-26.44	20240116	7030	18.35	20240806	12130	-31.41	20230926	7030	18.35	20240806	0.87	N	263690	500	56 억		1663917	N	N	0	N	00	N
115	20240903	150855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8330	0	3	0.00	17383150	2102	52.38	8330	8330	8160	10820	5840	8330	8269.81	14.69	0	-112	8390	8360	8310	8280	8230	8370	8290	57	2490	500	5830	10	1	11325610	943	10.26	1.15	12	0.02	812.00	7272.00	12130	20230926	-31.33	7030	20240806	18.49	11310	-26.35	20240116	7030	18.49	20240806	12130	-31.33	20230926	7030	18.49	20240806	0.87	N	263690	500	56 억		1663917	N	N	0	N	00	N
116	20240903	140856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-30	5	-0.36	15572390	1884	46.95	8330	8330	8160	10820	5840	8330	8265.60	14.69	0	-50	8390	8360	8310	8280	8230	8370	8290	57	2490	500	5830	10	1	11325610	940	10.22	1.14	12	0.02	812.00	7272.00	12130	20230926	-31.57	7030	20240806	18.07	11310	-26.61	20240116	7030	18.07	20240806	12130	-31.57	20230926	7030	18.07	20240806	0.87	N	263690	500	56 억		1663917	N	N	0	N	00	N
117	20240903	130856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	-50	5	-0.60	15207320	1840	45.85	8330	8330	8160	10820	5840	8330	8264.85	14.69	0	-38	8390	8360	8310	8280	8230	8370	8290	57	2490	500	5830	10	1	11325610	938	10.20	1.14	12	0.02	812.00	7272.00	12130	20230926	-31.74	7030	20240806	17.78	11310	-26.79	20240116	7030	17.78	20240806	12130	-31.74	20230926	7030	17.78	20240806	0.87	N	263690	500	56 억		1663917	N	N	0	N	00	N
118	20240903	120844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	-40	5	-0.48	11639260	1409	35.11	8330	8330	8160	10820	5840	8330	8260.65	14.69	0	-35	8390	8360	8310	8280	8230	8370	8290	57	2490	500	5830	10	1	11325610	939	10.21	1.14	12	0.01	812.00	7272.00	12130	20230926	-31.66	7030	20240806	17.92	11310	-26.70	20240116	7030	17.92	20240806	12130	-31.66	20230926	7030	17.92	20240806	0.87	N	263690	500	56 억		1663917	N	N	0	N	00	N
119	20240903	110844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-30	5	-0.36	8962250	1086	27.06	8330	8330	8160	10820	5840	8330	8252.53	14.69	0	-30	8390	8360	8310	8280	8230	8370	8290	57	2490	500	5830	10	1	11325610	940	10.22	1.14	12	0.01	812.00	7272.00	12130	20230926	-31.57	7030	20240806	18.07	11310	-26.61	20240116	7030	18.07	20240806	12130	-31.57	20230926	7030	18.07	20240806	0.87	N	263690	500	56 억		1663917	N	N	0	N	00	N
120	20240903	100844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-80	5	-0.96	7096640	860	21.43	8330	8330	8160	10820	5840	8330	8251.91	14.69	0	-62	8390	8360	8310	8280	8230	8370	8290	57	2490	500	5830	10	1	11325610	934	10.16	1.13	12	0.01	812.00	7272.00	12130	20230926	-31.99	7030	20240806	17.35	11310	-27.06	20240116	7030	17.35	20240806	12130	-31.99	20230926	7030	17.35	20240806	0.87	N	263690	500	56 억		1663917	N	N	0	N	00	N
121	20240903	090847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8330	0	3	0.00	191590	23	0.57	8330	8330	8330	10820	5840	8330	8330.00	14.69	0	0	8390	8360	8310	8280	8230	8370	8290	57	2490	500	5830	10	1	11325610	943	10.26	1.15	12	0.00	812.00	7272.00	12130	20230926	-31.33	7030	20240806	18.49	11310	-26.35	20240116	7030	18.49	20240806	12130	-31.33	20230926	7030	18.49	20240806	0.87	N	263690	500	56 억		1663917	N	N	0	N	00	N
122	20240902	160838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8330	20	2	0.24	33258100	4013	68.23	8330	8340	8260	10800	5820	8310	8287.54	14.69	0	-259	8470	8390	8260	8180	8050	8325	8115	57	2490	500	5810	10	1	11325610	943	10.26	1.15	12	0.04	812.00	7272.00	12130	20230926	-31.33	7030	20240806	18.49	11310	-26.35	20240116	7030	18.49	20240806	12130	-31.33	20230926	7030	18.49	20240806	0.86	N	263690	500	56 억		1664176	N	N	0	N	00	N
123	20240902	150851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8330	20	2	0.24	32376890	3907	66.42	8330	8340	8260	10800	5820	8310	8286.89	14.69	0	-235	8470	8390	8260	8180	8050	8325	8115	57	2490	500	5810	10	1	11325610	943	10.26	1.15	12	0.03	812.00	7272.00	12130	20230926	-31.33	7030	20240806	18.49	11310	-26.35	20240116	7030	18.49	20240806	12130	-31.33	20230926	7030	18.49	20240806	0.86	N	263690	500	56 억		1664176	N	N	0	N	00	N
124	20240902	140848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	10	2	0.12	31461780	3797	64.55	8330	8340	8260	10800	5820	8310	8285.96	14.69	0	-259	8470	8390	8260	8180	8050	8325	8115	57	2490	500	5810	10	1	11325610	942	10.25	1.14	12	0.03	812.00	7272.00	12130	20230926	-31.41	7030	20240806	18.35	11310	-26.44	20240116	7030	18.35	20240806	12130	-31.41	20230926	7030	18.35	20240806	0.86	N	263690	500	56 억		1664176	N	N	0	N	00	N
125	20240902	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	-30	5	-0.36	20703100	2500	42.50	8330	8330	8260	10800	5820	8310	8281.24	14.69	0	-227	8470	8390	8260	8180	8050	8325	8115	57	2490	500	5810	10	1	11325610	938	10.20	1.14	12	0.02	812.00	7272.00	12130	20230926	-31.74	7030	20240806	17.78	11310	-26.79	20240116	7030	17.78	20240806	12130	-31.74	20230926	7030	17.78	20240806	0.86	N	263690	500	56 억		1664176	N	N	0	N	00	N
126	20240902	120848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	-20	5	-0.24	16458670	1987	33.78	8330	8330	8260	10800	5820	8310	8283.18	14.69	0	-222	8470	8390	8260	8180	8050	8325	8115	57	2490	500	5810	10	1	11325610	939	10.21	1.14	12	0.02	812.00	7272.00	12130	20230926	-31.66	7030	20240806	17.92	11310	-26.70	20240116	7030	17.92	20240806	12130	-31.66	20230926	7030	17.92	20240806	0.86	N	263690	500	56 억		1664176	N	N	0	N	00	N
127	20240902	110839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	-30	5	-0.36	14254680	1721	29.26	8330	8330	8260	10800	5820	8310	8282.79	14.69	0	-208	8470	8390	8260	8180	8050	8325	8115	57	2490	500	5810	10	1	11325610	938	10.20	1.14	12	0.02	812.00	7272.00	12130	20230926	-31.74	7030	20240806	17.78	11310	-26.79	20240116	7030	17.78	20240806	12130	-31.74	20230926	7030	17.78	20240806	0.86	N	263690	500	56 억		1664176	N	N	0	N	00	N
128	20240902	100838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	-30	5	-0.36	9931860	1199	20.38	8330	8330	8260	10800	5820	8310	8283.45	14.69	0	-167	8470	8390	8260	8180	8050	8325	8115	57	2490	500	5810	10	1	11325610	938	10.20	1.14	12	0.01	812.00	7272.00	12130	20230926	-31.74	7030	20240806	17.78	11310	-26.79	20240116	7030	17.78	20240806	12130	-31.74	20230926	7030	17.78	20240806	0.86	N	263690	500	56 억		1664176	N	N	0	N	00	N
129	20240902	090833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	-40	5	-0.48	689850	83	1.41	8330	8330	8270	10800	5820	8310	8311.45	14.69	0	-59	8470	8390	8260	8180	8050	8325	8115	57	2490	500	5810	10	1	11325610	937	10.18	1.14	12	0.00	812.00	7272.00	12130	20230926	-31.82	7030	20240806	17.64	11310	-26.88	20240116	7030	17.64	20240806	12130	-31.82	20230926	7030	17.64	20240806	0.86	N	263690	500	56 억		1664176	N	N	0	N	00	N