KissMeData/225190/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	161017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1895	-66	5	-3.37	4043037444	2071172	19.22	1961	2045	1890	2545	1373	1961	1952.08	0.42	0	-2669	2199	2079	1970	1850	1741	2140	1911	51	584	100	1450	1	1	50748440	962	135.36	3.20	12	4.08	14.00	593.00	2475	20240422	-23.43	1466	20240806	29.26	2475	-23.43	20240422	1466	29.26	20240806	10000	-81.05	20231120	1466	29.26	20240806	2.81	N	225190	100	50 억		212676	N	N	0	N	00	N
3	20240930	151031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1892	-69	5	-3.52	3926171250	2009454	18.64	1961	2045	1890	2545	1373	1961	1953.85	0.42	0	-14849	2199	2079	1970	1850	1741	2140	1911	51	584	100	1450	1	1	50748440	960	135.14	3.19	12	3.96	14.00	593.00	2475	20240422	-23.56	1466	20240806	29.06	2475	-23.56	20240422	1466	29.06	20240806	10000	-81.08	20231120	1466	29.06	20240806	2.81	N	225190	100	50 억		212676	N	N	0	N	00	N
4	20240930	141031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1903	-58	5	-2.96	3641511285	1859322	17.25	1961	2045	1891	2545	1373	1961	1958.52	0.42	0	-20675	2199	2079	1970	1850	1741	2140	1911	51	584	100	1450	1	1	50748440	966	135.93	3.21	12	3.66	14.00	593.00	2475	20240422	-23.11	1466	20240806	29.81	2475	-23.11	20240422	1466	29.81	20240806	10000	-80.97	20231120	1466	29.81	20240806	2.81	N	225190	100	50 억		212676	N	N	0	N	00	N
5	20240930	131025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1922	-39	5	-1.99	3386345703	1725508	16.01	1961	2045	1891	2545	1373	1961	1962.52	0.42	0	7790	2199	2079	1970	1850	1741	2140	1911	51	584	100	1450	1	1	50748440	975	137.29	3.24	12	3.40	14.00	593.00	2475	20240422	-22.34	1466	20240806	31.11	2475	-22.34	20240422	1466	31.11	20240806	10000	-80.78	20231120	1466	31.11	20240806	2.81	N	225190	100	50 억		212676	N	N	0	N	00	N
6	20240930	121022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1911	-50	5	-2.55	3247784229	1653047	15.34	1961	2045	1891	2545	1373	1961	1964.73	0.42	0	367	2199	2079	1970	1850	1741	2140	1911	51	584	100	1450	1	1	50748440	970	136.50	3.22	12	3.26	14.00	593.00	2475	20240422	-22.79	1466	20240806	30.35	2475	-22.79	20240422	1466	30.35	20240806	10000	-80.89	20231120	1466	30.35	20240806	2.81	N	225190	100	50 억		212676	N	N	0	N	00	N
7	20240930	111020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1906	-55	5	-2.80	2835994984	1437102	13.33	1961	2045	1901	2545	1373	1961	1973.41	0.42	0	13321	2199	2079	1970	1850	1741	2140	1911	51	584	100	1450	1	1	50748440	967	136.14	3.21	12	2.83	14.00	593.00	2475	20240422	-22.99	1466	20240806	30.01	2475	-22.99	20240422	1466	30.01	20240806	10000	-80.94	20231120	1466	30.01	20240806	2.81	N	225190	100	50 억		212676	N	N	0	N	00	N
8	20240930	101017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1948	-13	5	-0.66	2244161993	1128734	10.47	1961	2045	1935	2545	1373	1961	1988.22	0.42	0	11938	2199	2079	1970	1850	1741	2140	1911	51	584	100	1450	1	1	50748440	989	139.14	3.28	12	2.22	14.00	593.00	2475	20240422	-21.29	1466	20240806	32.88	2475	-21.29	20240422	1466	32.88	20240806	10000	-80.52	20231120	1466	32.88	20240806	2.81	N	225190	100	50 억		212676	N	N	0	N	00	N
9	20240930	090935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2005	44	2	2.24	926327520	460977	4.28	1961	2045	1961	2545	1373	1961	2009.51	0.42	0	47602	2199	2079	1970	1850	1741	2140	1911	51	584	100	1450	5	1	50748440	1018	143.21	3.38	12	0.91	14.00	593.00	2475	20240422	-18.99	1466	20240806	36.77	2475	-18.99	20240422	1466	36.77	20240806	10000	-79.95	20231120	1466	36.77	20240806	2.81	N	225190	100	50 억		212676	N	N	0	N	00	N
10	20240927	161026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1961	31	2	1.61	21564664270	10704364	285.58	1926	2090	1861	2505	1351	1930	2014.60	0.80	0	-215007	2085	2007	1957	1879	1829	1982	1854	51	575	100	1420	1	1	50748440	995	140.07	3.31	12	21.09	14.00	593.00	2475	20240422	-20.77	1466	20240806	33.77	2475	-20.77	20240422	1466	33.77	20240806	10000	-80.39	20231120	1466	33.77	20240806	2.52	N	225190	100	50 억		407642	N	N	0	N	00	N
11	20240927	151028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1965	35	2	1.81	21193981542	10515130	280.53	1926	2090	1861	2505	1351	1930	2015.57	0.80	0	-246065	2085	2007	1957	1879	1829	1982	1854	51	575	100	1420	1	1	50748440	997	140.36	3.31	12	20.72	14.00	593.00	2475	20240422	-20.61	1466	20240806	34.04	2475	-20.61	20240422	1466	34.04	20240806	10000	-80.35	20231120	1466	34.04	20240806	2.52	N	225190	100	50 억		407642	N	N	0	N	00	N
12	20240927	141037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1988	58	2	3.01	19932634838	9875105	263.45	1926	2090	1861	2505	1351	1930	2018.47	0.80	0	-275620	2085	2007	1957	1879	1829	1982	1854	51	575	100	1420	1	1	50748440	1009	142.00	3.35	12	19.46	14.00	593.00	2475	20240422	-19.68	1466	20240806	35.61	2475	-19.68	20240422	1466	35.61	20240806	10000	-80.12	20231120	1466	35.61	20240806	2.52	N	225190	100	50 억		407642	N	N	0	N	00	N
13	20240927	131029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2020	90	2	4.66	18325811903	9075799	242.13	1926	2090	1861	2505	1351	1930	2019.20	0.80	0	-274333	2085	2007	1957	1879	1829	1982	1854	51	575	100	1420	5	1	50748440	1025	144.29	3.41	12	17.88	14.00	593.00	2475	20240422	-18.38	1466	20240806	37.79	2475	-18.38	20240422	1466	37.79	20240806	10000	-79.80	20231120	1466	37.79	20240806	2.52	N	225190	100	50 억		407642	N	N	0	N	00	N
14	20240927	121023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2035	105	2	5.44	12933656797	6416932	171.19	1926	2090	1861	2505	1351	1930	2015.55	0.80	0	-256674	2085	2007	1957	1879	1829	1982	1854	51	575	100	1420	5	1	50748440	1033	145.36	3.43	12	12.64	14.00	593.00	2475	20240422	-17.78	1466	20240806	38.81	2475	-17.78	20240422	1466	38.81	20240806	10000	-79.65	20231120	1466	38.81	20240806	2.52	N	225190	100	50 억		407642	N	N	0	N	00	N
15	20240927	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1873	-57	5	-2.95	1339912903	706492	18.85	1926	1942	1861	2505	1351	1930	1896.57	0.80	0	-118157	2085	2007	1957	1879	1829	1982	1854	51	575	100	1420	1	1	50748440	951	133.79	3.16	12	1.39	14.00	593.00	2475	20240422	-24.32	1466	20240806	27.76	2475	-24.32	20240422	1466	27.76	20240806	10000	-81.27	20231120	1466	27.76	20240806	2.52	N	225190	100	50 억		407642	N	N	0	N	00	N
16	20240927	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1878	-52	5	-2.69	988378964	518530	13.83	1926	1942	1877	2505	1351	1930	1906.12	0.80	0	-91348	2085	2007	1957	1879	1829	1982	1854	51	575	100	1420	1	1	50748440	953	134.14	3.17	12	1.02	14.00	593.00	2475	20240422	-24.12	1466	20240806	28.10	2475	-24.12	20240422	1466	28.10	20240806	10000	-81.22	20231120	1466	28.10	20240806	2.52	N	225190	100	50 억		407642	N	N	0	N	00	N
17	20240927	091027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1921	-9	5	-0.47	247129534	128443	3.43	1926	1942	1910	2505	1351	1930	1924.04	0.80	0	-20372	2085	2007	1957	1879	1829	1982	1854	51	575	100	1420	1	1	50748440	975	137.21	3.24	12	0.25	14.00	593.00	2475	20240422	-22.38	1466	20240806	31.04	2475	-22.38	20240422	1466	31.04	20240806	10000	-80.79	20231120	1466	31.04	20240806	2.52	N	225190	100	50 억		407642	N	N	0	N	00	N
18	20240926	161008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1930	-25	5	-1.28	7267745461	3699859	12.98	1931	2035	1907	2540	1369	1955	1964.38	0.54	0	112881	2424	2189	1990	1755	1556	2307	1873	51	585	100	1440	1	1	50748440	979	137.86	3.25	12	7.29	14.00	593.00	2475	20240422	-22.02	1466	20240806	31.65	2475	-22.02	20240422	1466	31.65	20240806	10000	-80.70	20231120	1466	31.65	20240806	2.65	N	225190	100	50 억		272341	N	N	0	N	00	N
19	20240926	151012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1928	-27	5	-1.38	7034293696	3579134	12.56	1931	2035	1907	2540	1369	1955	1965.37	0.54	0	104830	2424	2189	1990	1755	1556	2307	1873	51	585	100	1440	1	1	50748440	978	137.71	3.25	12	7.05	14.00	593.00	2475	20240422	-22.10	1466	20240806	31.51	2475	-22.10	20240422	1466	31.51	20240806	10000	-80.72	20231120	1466	31.51	20240806	2.65	N	225190	100	50 억		272341	N	N	0	N	00	N
20	20240926	141019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1954	-1	5	-0.05	6635511247	3373479	11.84	1931	2035	1907	2540	1369	1955	1966.97	0.54	0	124180	2424	2189	1990	1755	1556	2307	1873	51	585	100	1440	1	1	50748440	992	139.57	3.30	12	6.65	14.00	593.00	2475	20240422	-21.05	1466	20240806	33.29	2475	-21.05	20240422	1466	33.29	20240806	10000	-80.46	20231120	1466	33.29	20240806	2.65	N	225190	100	50 억		272341	N	N	0	N	00	N
21	20240926	131018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1932	-23	5	-1.18	6328781066	3215975	11.29	1931	2035	1907	2540	1369	1955	1967.92	0.54	0	140097	2424	2189	1990	1755	1556	2307	1873	51	585	100	1440	1	1	50748440	980	138.00	3.26	12	6.34	14.00	593.00	2475	20240422	-21.94	1466	20240806	31.79	2475	-21.94	20240422	1466	31.79	20240806	10000	-80.68	20231120	1466	31.79	20240806	2.65	N	225190	100	50 억		272341	N	N	0	N	00	N
22	20240926	121019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1923	-32	5	-1.64	5617928550	2847797	9.99	1931	2035	1922	2540	1369	1955	1972.74	0.54	0	110230	2424	2189	1990	1755	1556	2307	1873	51	585	100	1440	1	1	50748440	976	137.36	3.24	12	5.61	14.00	593.00	2475	20240422	-22.30	1466	20240806	31.17	2475	-22.30	20240422	1466	31.17	20240806	10000	-80.77	20231120	1466	31.17	20240806	2.65	N	225190	100	50 억		272341	N	N	0	N	00	N
23	20240926	111019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1944	-11	5	-0.56	5087392884	2573394	9.03	1931	2035	1922	2540	1369	1955	1976.93	0.54	0	109507	2424	2189	1990	1755	1556	2307	1873	51	585	100	1440	1	1	50748440	987	138.86	3.28	12	5.07	14.00	593.00	2475	20240422	-21.45	1466	20240806	32.61	2475	-21.45	20240422	1466	32.61	20240806	10000	-80.56	20231120	1466	32.61	20240806	2.65	N	225190	100	50 억		272341	N	N	0	N	00	N
24	20240926	101021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1956	1	2	0.05	4253450650	2145136	7.53	1931	2035	1925	2540	1369	1955	1982.85	0.54	0	88613	2424	2189	1990	1755	1556	2307	1873	51	585	100	1440	1	1	50748440	993	139.71	3.30	12	4.23	14.00	593.00	2475	20240422	-20.97	1466	20240806	33.42	2475	-20.97	20240422	1466	33.42	20240806	10000	-80.44	20231120	1466	33.42	20240806	2.65	N	225190	100	50 억		272341	N	N	0	N	00	N
25	20240926	091017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2015	60	2	3.07	1888118846	951125	3.34	1931	2035	1929	2540	1369	1955	1985.18	0.54	0	35290	2424	2189	1990	1755	1556	2307	1873	51	585	100	1440	5	1	50748440	1023	143.93	3.40	12	1.87	14.00	593.00	2475	20240422	-18.59	1466	20240806	37.45	2475	-18.59	20240422	1466	37.45	20240806	10000	-79.85	20231120	1466	37.45	20240806	2.65	N	225190	100	50 억		272341	N	N	0	N	00	N
26	20240925	161005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1955	133	2	7.30	59238367166	28266165	961.18	1829	2225	1791	2365	1276	1822	2095.78	0.49	0	57137	1986	1903	1817	1734	1648	1945	1776	51	543	100	1340	1	1	50748440	992	139.64	3.30	12	55.70	14.00	593.00	2475	20240422	-21.01	1466	20240806	33.36	2475	-21.01	20240422	1466	33.36	20240806	10020	-80.49	20230925	1466	33.36	20240806	2.69	N	225190	100	50 억		249645	N	N	0	N	00	N
27	20240925	151014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1976	154	2	8.45	58022553509	27644113	940.03	1829	2225	1791	2365	1276	1822	2098.93	0.49	0	21158	1986	1903	1817	1734	1648	1945	1776	51	543	100	1340	1	1	50748440	1003	141.14	3.33	12	54.47	14.00	593.00	2475	20240422	-20.16	1466	20240806	34.79	2475	-20.16	20240422	1466	34.79	20240806	10020	-80.28	20230925	1466	34.79	20240806	2.69	N	225190	100	50 억		249645	N	N	0	N	00	N
28	20240925	141015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2130	308	2	16.90	50233740289	23821231	810.03	1829	2225	1791	2365	1276	1822	2108.80	0.49	0	-109823	1986	1903	1817	1734	1648	1945	1776	51	543	100	1340	5	1	50748440	1081	152.14	3.59	12	46.94	14.00	593.00	2475	20240422	-13.94	1466	20240806	45.29	2475	-13.94	20240422	1466	45.29	20240806	10020	-78.74	20230925	1466	45.29	20240806	2.69	N	225190	100	50 억		249645	N	N	0	N	00	N
29	20240925	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	328	2	18.00	29754505199	14303432	486.38	1829	2225	1791	2365	1276	1822	2080.27	0.49	0	-128765	1986	1903	1817	1734	1648	1945	1776	51	543	100	1340	5	1	50748440	1091	153.57	3.63	12	28.18	14.00	593.00	2475	20240422	-13.13	1466	20240806	46.66	2475	-13.13	20240422	1466	46.66	20240806	10020	-78.54	20230925	1466	46.66	20240806	2.69	N	225190	100	50 억		249645	N	N	0	N	00	N
30	20240925	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1835	13	2	0.71	910458755	501293	17.05	1829	1841	1791	2365	1276	1822	1816.20	0.49	0	4258	1986	1903	1817	1734	1648	1945	1776	51	543	100	1340	1	1	50748440	931	131.07	3.09	12	0.99	14.00	593.00	2475	20240422	-25.86	1466	20240806	25.17	2475	-25.86	20240422	1466	25.17	20240806	10020	-81.69	20230925	1466	25.17	20240806	2.69	N	225190	100	50 억		249645	N	N	0	N	00	N
31	20240925	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1808	-14	5	-0.77	681125108	375903	12.78	1829	1834	1791	2365	1276	1822	1811.92	0.49	0	-1672	1986	1903	1817	1734	1648	1945	1776	51	543	100	1340	1	1	50748440	918	129.14	3.05	12	0.74	14.00	593.00	2475	20240422	-26.95	1466	20240806	23.33	2475	-26.95	20240422	1466	23.33	20240806	10020	-81.96	20230925	1466	23.33	20240806	2.69	N	225190	100	50 억		249645	N	N	0	N	00	N
32	20240925	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1817	-5	5	-0.27	505980313	279290	9.50	1829	1834	1791	2365	1276	1822	1811.59	0.49	0	-6683	1986	1903	1817	1734	1648	1945	1776	51	543	100	1340	1	1	50748440	922	129.79	3.06	12	0.55	14.00	593.00	2475	20240422	-26.59	1466	20240806	23.94	2475	-26.59	20240422	1466	23.94	20240806	10020	-81.87	20230925	1466	23.94	20240806	2.69	N	225190	100	50 억		249645	N	N	0	N	00	N
33	20240925	091019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1827	5	2	0.27	149107576	81992	2.79	1829	1834	1800	2365	1276	1822	1818.47	0.49	0	-4093	1986	1903	1817	1734	1648	1945	1776	51	543	100	1340	1	1	50748440	927	130.50	3.08	12	0.16	14.00	593.00	2475	20240422	-26.18	1466	20240806	24.62	2475	-26.18	20240422	1466	24.62	20240806	10020	-81.77	20230925	1466	24.62	20240806	2.69	N	225190	100	50 억		249645	N	N	0	N	00	N
34	20240924	161005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1822	58	2	3.29	5351240352	2919317	103.08	1765	1900	1731	2290	1235	1764	1833.07	0.42	0	33036	1945	1854	1782	1691	1619	1900	1737	51	526	100	1300	1	1	50748440	925	130.14	3.07	12	5.75	14.00	593.00	2475	20240422	-26.38	1466	20240806	24.28	2475	-26.38	20240422	1466	24.28	20240806	10020	-81.82	20230925	1466	24.28	20240806	2.62	N	225190	100	50 억		215011	N	N	0	N	00	N
35	20240924	151008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1809	45	2	2.55	5130830291	2797798	98.79	1765	1900	1731	2290	1235	1764	1833.88	0.42	0	25724	1945	1854	1782	1691	1619	1900	1737	51	526	100	1300	1	1	50748440	918	129.21	3.05	12	5.51	14.00	593.00	2475	20240422	-26.91	1466	20240806	23.40	2475	-26.91	20240422	1466	23.40	20240806	10020	-81.95	20230925	1466	23.40	20240806	2.62	N	225190	100	50 억		215011	N	N	0	N	00	N
36	20240924	140957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1775	11	2	0.62	814875909	461667	16.30	1765	1798	1731	2290	1235	1764	1765.07	0.42	0	30631	1945	1854	1782	1691	1619	1900	1737	51	526	100	1300	1	1	50748440	901	126.79	2.99	12	0.91	14.00	593.00	2475	20240422	-28.28	1466	20240806	21.08	2475	-28.28	20240422	1466	21.08	20240806	10020	-82.29	20230925	1466	21.08	20240806	2.62	N	225190	100	50 억		215011	N	N	0	N	00	N
37	20240924	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1759	-5	5	-0.28	616929472	349866	12.35	1765	1798	1731	2290	1235	1764	1763.33	0.42	0	13135	1945	1854	1782	1691	1619	1900	1737	51	526	100	1300	1	1	50748440	893	125.64	2.97	12	0.69	14.00	593.00	2475	20240422	-28.93	1466	20240806	19.99	2475	-28.93	20240422	1466	19.99	20240806	10020	-82.45	20230925	1466	19.99	20240806	2.62	N	225190	100	50 억		215011	N	N	0	N	00	N
38	20240924	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1766	2	2	0.11	554544717	314359	11.10	1765	1798	1731	2290	1235	1764	1764.05	0.42	0	9008	1945	1854	1782	1691	1619	1900	1737	51	526	100	1300	1	1	50748440	896	126.14	2.98	12	0.62	14.00	593.00	2475	20240422	-28.65	1466	20240806	20.46	2475	-28.65	20240422	1466	20.46	20240806	10020	-82.38	20230925	1466	20.46	20240806	2.62	N	225190	100	50 억		215011	N	N	0	N	00	N
39	20240924	111008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1757	-7	5	-0.40	508057858	287931	10.17	1765	1798	1731	2290	1235	1764	1764.51	0.42	0	3681	1945	1854	1782	1691	1619	1900	1737	51	526	100	1300	1	1	50748440	892	125.50	2.96	12	0.57	14.00	593.00	2475	20240422	-29.01	1466	20240806	19.85	2475	-29.01	20240422	1466	19.85	20240806	10020	-82.47	20230925	1466	19.85	20240806	2.62	N	225190	100	50 억		215011	N	N	0	N	00	N
40	20240924	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1767	3	2	0.17	376479823	213461	7.54	1765	1798	1731	2290	1235	1764	1763.69	0.42	0	10918	1945	1854	1782	1691	1619	1900	1737	51	526	100	1300	1	1	50748440	897	126.21	2.98	12	0.42	14.00	593.00	2475	20240422	-28.61	1466	20240806	20.53	2475	-28.61	20240422	1466	20.53	20240806	10020	-82.37	20230925	1466	20.53	20240806	2.62	N	225190	100	50 억		215011	N	N	0	N	00	N
41	20240924	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1778	14	2	0.79	102612091	57829	2.04	1765	1798	1765	2290	1235	1764	1774.41	0.42	0	12630	1945	1854	1782	1691	1619	1900	1737	51	526	100	1300	1	1	50748440	902	127.00	3.00	12	0.11	14.00	593.00	2475	20240422	-28.16	1466	20240806	21.28	2475	-28.16	20240422	1466	21.28	20240806	10020	-82.26	20230925	1466	21.28	20240806	2.62	N	225190	100	50 억		215011	N	N	0	N	00	N
42	20240923	161003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1764	21	2	1.20	5069521265	2812685	361.82	1742	1873	1710	2265	1221	1743	1802.40	0.82	0	-199540	1796	1769	1754	1727	1712	1762	1720	51	522	100	1280	1	1	50748440	895	126.00	2.97	12	5.54	14.00	593.00	2475	20240422	-28.73	1466	20240806	20.33	2475	-28.73	20240422	1466	20.33	20240806	10020	-82.40	20230925	1466	20.33	20240806	2.46	N	225190	100	50 억		414544	N	N	0	N	00	N
43	20240923	151005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1752	9	2	0.52	5005316851	2776164	357.12	1742	1873	1710	2265	1221	1743	1802.98	0.82	0	-198243	1796	1769	1754	1727	1712	1762	1720	51	522	100	1280	1	1	50748440	889	125.14	2.95	12	5.47	14.00	593.00	2475	20240422	-29.21	1466	20240806	19.51	2475	-29.21	20240422	1466	19.51	20240806	10020	-82.51	20230925	1466	19.51	20240806	2.46	N	225190	100	50 억		414544	N	N	0	N	00	N
44	20240923	141011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1761	18	2	1.03	4816367996	2668126	343.22	1742	1873	1710	2265	1221	1743	1805.17	0.82	0	-194104	1796	1769	1754	1727	1712	1762	1720	51	522	100	1280	1	1	50748440	894	125.79	2.97	12	5.26	14.00	593.00	2475	20240422	-28.85	1466	20240806	20.12	2475	-28.85	20240422	1466	20.12	20240806	10020	-82.43	20230925	1466	20.12	20240806	2.46	N	225190	100	50 억		414544	N	N	0	N	00	N
45	20240923	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1779	36	2	2.07	4676472992	2588875	333.03	1742	1873	1710	2265	1221	1743	1806.40	0.82	0	-190389	1796	1769	1754	1727	1712	1762	1720	51	522	100	1280	1	1	50748440	903	127.07	3.00	12	5.10	14.00	593.00	2475	20240422	-28.12	1466	20240806	21.35	2475	-28.12	20240422	1466	21.35	20240806	10020	-82.25	20230925	1466	21.35	20240806	2.46	N	225190	100	50 억		414544	N	N	0	N	00	N
46	20240923	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1768	25	2	1.43	4514440765	2497705	321.30	1742	1873	1710	2265	1221	1743	1807.46	0.82	0	-184961	1796	1769	1754	1727	1712	1762	1720	51	522	100	1280	1	1	50748440	897	126.29	2.98	12	4.92	14.00	593.00	2475	20240422	-28.57	1466	20240806	20.60	2475	-28.57	20240422	1466	20.60	20240806	10020	-82.36	20230925	1466	20.60	20240806	2.46	N	225190	100	50 억		414544	N	N	0	N	00	N
47	20240923	111007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1759	16	2	0.92	4325110509	2390215	307.47	1742	1873	1710	2265	1221	1743	1809.53	0.82	0	-156040	1796	1769	1754	1727	1712	1762	1720	51	522	100	1280	1	1	50748440	893	125.64	2.97	12	4.71	14.00	593.00	2475	20240422	-28.93	1466	20240806	19.99	2475	-28.93	20240422	1466	19.99	20240806	10020	-82.45	20230925	1466	19.99	20240806	2.46	N	225190	100	50 억		414544	N	N	0	N	00	N
48	20240923	101005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1802	59	2	3.38	3798348001	2093310	269.28	1742	1873	1710	2265	1221	1743	1814.55	0.82	0	-151397	1796	1769	1754	1727	1712	1762	1720	51	522	100	1280	1	1	50748440	914	128.71	3.04	12	4.12	14.00	593.00	2475	20240422	-27.19	1466	20240806	22.92	2475	-27.19	20240422	1466	22.92	20240806	10020	-82.02	20230925	1466	22.92	20240806	2.46	N	225190	100	50 억		414544	N	N	0	N	00	N
49	20240923	091006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1734	-9	5	-0.52	138112452	79679	10.25	1742	1756	1710	2265	1221	1743	1733.25	0.82	0	4908	1796	1769	1754	1727	1712	1762	1720	51	522	100	1280	1	1	50748440	880	123.86	2.92	12	0.16	14.00	593.00	2475	20240422	-29.94	1466	20240806	18.28	2475	-29.94	20240422	1466	18.28	20240806	10020	-82.69	20230925	1466	18.28	20240806	2.46	N	225190	100	50 억		414544	N	N	0	N	00	N
50	20240913	160917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1788	-79	5	-4.23	4095278631	2245444	53.60	1862	1905	1766	2425	1307	1867	1823.82	0.85	0	189454	1985	1925	1886	1826	1787	1906	1807	51	558	100	1380	1	1	50748440	907	127.71	3.02	12	4.42	14.00	593.00	2475	20240422	-27.76	1466	20240806	21.96	2475	-27.76	20240422	1466	21.96	20240806	10050	-82.21	20230918	1466	21.96	20240806	2.57	N	225190	100	50 억		433317	N	N	0	N	00	N
51	20240913	150925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1795	-72	5	-3.86	3895580618	2133887	50.93	1862	1905	1766	2425	1307	1867	1825.57	0.85	0	175498	1985	1925	1886	1826	1787	1906	1807	51	558	100	1380	1	1	50748440	911	128.21	3.03	12	4.20	14.00	593.00	2475	20240422	-27.47	1466	20240806	22.44	2475	-27.47	20240422	1466	22.44	20240806	10050	-82.14	20230918	1466	22.44	20240806	2.57	N	225190	100	50 억		433317	N	N	0	N	00	N
52	20240913	140927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1807	-60	5	-3.21	3444079688	1882882	44.94	1862	1905	1766	2425	1307	1867	1829.14	0.85	0	116886	1985	1925	1886	1826	1787	1906	1807	51	558	100	1380	1	1	50748440	917	129.07	3.05	12	3.71	14.00	593.00	2475	20240422	-26.99	1466	20240806	23.26	2475	-26.99	20240422	1466	23.26	20240806	10050	-82.02	20230918	1466	23.26	20240806	2.57	N	225190	100	50 억		433317	N	N	0	N	00	N
53	20240913	130921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1793	-74	5	-3.96	3214710410	1755332	41.90	1862	1905	1766	2425	1307	1867	1831.38	0.85	0	77493	1985	1925	1886	1826	1787	1906	1807	51	558	100	1380	1	1	50748440	910	128.07	3.02	12	3.46	14.00	593.00	2475	20240422	-27.56	1466	20240806	22.31	2475	-27.56	20240422	1466	22.31	20240806	10050	-82.16	20230918	1466	22.31	20240806	2.57	N	225190	100	50 억		433317	N	N	0	N	00	N
54	20240913	120922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1778	-89	5	-4.77	2920147176	1590141	37.96	1862	1905	1766	2425	1307	1867	1836.40	0.85	0	54410	1985	1925	1886	1826	1787	1906	1807	51	558	100	1380	1	1	50748440	902	127.00	3.00	12	3.13	14.00	593.00	2475	20240422	-28.16	1466	20240806	21.28	2475	-28.16	20240422	1466	21.28	20240806	10050	-82.31	20230918	1466	21.28	20240806	2.57	N	225190	100	50 억		433317	N	N	0	N	00	N
55	20240913	110923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1802	-65	5	-3.48	2219679331	1197147	28.57	1862	1905	1781	2425	1307	1867	1854.13	0.85	0	25617	1985	1925	1886	1826	1787	1906	1807	51	558	100	1380	1	1	50748440	914	128.71	3.04	12	2.36	14.00	593.00	2475	20240422	-27.19	1466	20240806	22.92	2475	-27.19	20240422	1466	22.92	20240806	10050	-82.07	20230918	1466	22.92	20240806	2.57	N	225190	100	50 억		433317	N	N	0	N	00	N
56	20240913	100927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1868	1	2	0.05	1191688782	633215	15.11	1862	1905	1846	2425	1307	1867	1881.98	0.85	0	27384	1985	1925	1886	1826	1787	1906	1807	51	558	100	1380	1	1	50748440	948	133.43	3.15	12	1.25	14.00	593.00	2475	20240422	-24.53	1466	20240806	27.42	2475	-24.53	20240422	1466	27.42	20240806	10050	-81.41	20230918	1466	27.42	20240806	2.57	N	225190	100	50 억		433317	N	N	0	N	00	N
57	20240913	090930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1890	23	2	1.23	478296047	254559	6.08	1862	1905	1846	2425	1307	1867	1878.95	0.85	0	40997	1985	1925	1886	1826	1787	1906	1807	51	558	100	1380	1	1	50748440	959	135.00	3.19	12	0.50	14.00	593.00	2475	20240422	-23.64	1466	20240806	28.92	2475	-23.64	20240422	1466	28.92	20240806	10050	-81.19	20230918	1466	28.92	20240806	2.57	N	225190	100	50 억		433317	N	N	0	N	00	N
58	20240912	160906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1867	27	2	1.47	7811275158	4116111	80.26	1870	1946	1847	2390	1288	1840	1897.78	0.76	0	48972	2193	2016	1928	1751	1663	1972	1707	51	550	100	1360	1	1	50748440	947	133.36	3.15	12	8.11	14.00	593.00	2475	20240422	-24.57	1466	20240806	27.35	2475	-24.57	20240422	1466	27.35	20240806	10050	-81.42	20230918	1466	27.35	20240806	2.63	N	225190	100	50 억		384744	N	N	0	N	00	N
59	20240912	150922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1874	34	2	1.85	7492669666	3945891	76.94	1870	1946	1847	2390	1288	1840	1898.85	0.76	0	21446	2193	2016	1928	1751	1663	1972	1707	51	550	100	1360	1	1	50748440	951	133.86	3.16	12	7.78	14.00	593.00	2475	20240422	-24.28	1466	20240806	27.83	2475	-24.28	20240422	1466	27.83	20240806	10050	-81.35	20230918	1466	27.83	20240806	2.63	N	225190	100	50 억		384744	N	N	0	N	00	N
60	20240912	140925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1874	34	2	1.85	7162814516	3770105	73.51	1870	1946	1847	2390	1288	1840	1899.90	0.76	0	-26854	2193	2016	1928	1751	1663	1972	1707	51	550	100	1360	1	1	50748440	951	133.86	3.16	12	7.43	14.00	593.00	2475	20240422	-24.28	1466	20240806	27.83	2475	-24.28	20240422	1466	27.83	20240806	10050	-81.35	20230918	1466	27.83	20240806	2.63	N	225190	100	50 억		384744	N	N	0	N	00	N
61	20240912	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1892	52	2	2.83	6852176412	3604466	70.28	1870	1946	1847	2390	1288	1840	1901.02	0.76	0	-60602	2193	2016	1928	1751	1663	1972	1707	51	550	100	1360	1	1	50748440	960	135.14	3.19	12	7.10	14.00	593.00	2475	20240422	-23.56	1466	20240806	29.06	2475	-23.56	20240422	1466	29.06	20240806	10050	-81.17	20230918	1466	29.06	20240806	2.63	N	225190	100	50 억		384744	N	N	0	N	00	N
62	20240912	120915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1872	32	2	1.74	6547630099	3443039	67.14	1870	1946	1847	2390	1288	1840	1901.70	0.76	0	-60666	2193	2016	1928	1751	1663	1972	1707	51	550	100	1360	1	1	50748440	950	133.71	3.16	12	6.78	14.00	593.00	2475	20240422	-24.36	1466	20240806	27.69	2475	-24.36	20240422	1466	27.69	20240806	10050	-81.37	20230918	1466	27.69	20240806	2.63	N	225190	100	50 억		384744	N	N	0	N	00	N
63	20240912	110915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1875	35	2	1.90	6099828829	3205308	62.50	1870	1946	1847	2390	1288	1840	1903.04	0.76	0	-5669	2193	2016	1928	1751	1663	1972	1707	51	550	100	1360	1	1	50748440	952	133.93	3.16	12	6.32	14.00	593.00	2475	20240422	-24.24	1466	20240806	27.90	2475	-24.24	20240422	1466	27.90	20240806	10050	-81.34	20230918	1466	27.90	20240806	2.63	N	225190	100	50 억		384744	N	N	0	N	00	N
64	20240912	100918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1896	56	2	3.04	5418605888	2842930	55.43	1870	1946	1847	2390	1288	1840	1905.99	0.76	0	-28470	2193	2016	1928	1751	1663	1972	1707	51	550	100	1360	1	1	50748440	962	135.43	3.20	12	5.60	14.00	593.00	2475	20240422	-23.39	1466	20240806	29.33	2475	-23.39	20240422	1466	29.33	20240806	10050	-81.13	20230918	1466	29.33	20240806	2.63	N	225190	100	50 억		384744	N	N	0	N	00	N
65	20240912	090918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1861	21	2	1.14	908731410	485197	9.46	1870	1891	1847	2390	1288	1840	1872.91	0.76	0	-74953	2193	2016	1928	1751	1663	1972	1707	51	550	100	1360	1	1	50748440	944	132.93	3.14	12	0.96	14.00	593.00	2475	20240422	-24.81	1466	20240806	26.94	2475	-24.81	20240422	1466	26.94	20240806	10050	-81.48	20230918	1466	26.94	20240806	2.63	N	225190	100	50 억		384744	N	N	0	N	00	N
66	20240911	160857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1840	-260	5	-12.38	9654307551	4949186	44.51	2060	2105	1840	2730	1470	2100	1950.69	0.64	0	-15358	2343	2221	2128	2006	1913	2175	1960	51	630	100	1550	1	1	50748440	934	131.43	3.10	12	9.75	14.00	593.00	2475	20240422	-25.66	1466	20240806	25.51	2475	-25.66	20240422	1466	25.51	20240806	10050	-81.69	20230918	1466	25.51	20240806	1.72	N	225190	100	50 억		325741	N	N	0	N	00	N
67	20240911	150903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1860	-240	5	-11.43	8909678468	4545938	40.88	2060	2105	1856	2730	1470	2100	1959.84	0.64	0	44022	2343	2221	2128	2006	1913	2175	1960	51	630	100	1550	1	1	50748440	944	132.86	3.14	12	8.96	14.00	593.00	2475	20240422	-24.85	1466	20240806	26.88	2475	-24.85	20240422	1466	26.88	20240806	10050	-81.49	20230918	1466	26.88	20240806	1.72	N	225190	100	50 억		325741	N	N	0	N	00	N
68	20240911	140907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1874	-226	5	-10.76	8151557119	4139588	37.23	2060	2105	1874	2730	1470	2100	1969.09	0.64	0	-9739	2343	2221	2128	2006	1913	2175	1960	51	630	100	1550	1	1	50748440	951	133.86	3.16	12	8.16	14.00	593.00	2475	20240422	-24.28	1466	20240806	27.83	2475	-24.28	20240422	1466	27.83	20240806	10050	-81.35	20230918	1466	27.83	20240806	1.72	N	225190	100	50 억		325741	N	N	0	N	00	N
69	20240911	130901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1912	-188	5	-8.95	7026320781	3544369	31.87	2060	2105	1906	2730	1470	2100	1982.30	0.64	0	-86739	2343	2221	2128	2006	1913	2175	1960	51	630	100	1550	1	1	50748440	970	136.57	3.22	12	6.98	14.00	593.00	2475	20240422	-22.75	1466	20240806	30.42	2475	-22.75	20240422	1466	30.42	20240806	10050	-80.98	20230918	1466	30.42	20240806	1.72	N	225190	100	50 억		325741	N	N	0	N	00	N
70	20240911	120906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1937	-163	5	-7.76	6545557874	3293592	29.62	2060	2105	1906	2730	1470	2100	1987.27	0.64	0	-86803	2343	2221	2128	2006	1913	2175	1960	51	630	100	1550	1	1	50748440	983	138.36	3.27	12	6.49	14.00	593.00	2475	20240422	-21.74	1466	20240806	32.13	2475	-21.74	20240422	1466	32.13	20240806	10050	-80.73	20230918	1466	32.13	20240806	1.72	N	225190	100	50 억		325741	N	N	0	N	00	N
71	20240911	110857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1912	-188	5	-8.95	5906940992	2961627	26.63	2060	2105	1907	2730	1470	2100	1994.40	0.64	0	-49381	2343	2221	2128	2006	1913	2175	1960	51	630	100	1550	1	1	50748440	970	136.57	3.22	12	5.84	14.00	593.00	2475	20240422	-22.75	1466	20240806	30.42	2475	-22.75	20240422	1466	30.42	20240806	10050	-80.98	20230918	1466	30.42	20240806	1.72	N	225190	100	50 억		325741	N	N	0	N	00	N
72	20240911	100853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1949	-151	5	-7.19	4540535939	2254050	20.27	2060	2105	1942	2730	1470	2100	2014.29	0.64	0	-72764	2343	2221	2128	2006	1913	2175	1960	51	630	100	1550	1	1	50748440	989	139.21	3.29	12	4.44	14.00	593.00	2475	20240422	-21.25	1466	20240806	32.95	2475	-21.25	20240422	1466	32.95	20240806	10050	-80.61	20230918	1466	32.95	20240806	1.72	N	225190	100	50 억		325741	N	N	0	N	00	N
73	20240911	090909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2030	-70	5	-3.33	1414302830	687283	6.18	2060	2105	2015	2730	1470	2100	2057.66	0.64	0	-57617	2343	2221	2128	2006	1913	2175	1960	51	630	100	1550	5	1	50748440	1030	145.00	3.42	12	1.35	14.00	593.00	2475	20240422	-17.98	1466	20240806	38.47	2475	-17.98	20240422	1466	38.47	20240806	10050	-79.80	20230918	1466	38.47	20240806	1.72	N	225190	100	50 억		325741	N	N	0	N	00	N
74	20240910	160857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	-40	5	-1.87	23690345845	10999795	25.33	2170	2250	2035	2780	1500	2140	2153.99	0.75	0	18554	2613	2376	2238	2001	1863	2307	1932	51	640	100	1580	5	1	50748440	1066	150.00	3.54	12	21.68	14.00	593.00	2475	20240422	-15.15	1466	20240806	43.25	2475	-15.15	20240422	1466	43.25	20240806	10050	-79.10	20230918	1466	43.25	20240806	2.07	N	225190	100	50 억		381074	N	N	0	N	00	N
75	20240910	150907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	-60	5	-2.80	22358426385	10358120	23.85	2170	2250	2060	2780	1500	2140	2158.54	0.75	0	-2829	2613	2376	2238	2001	1863	2307	1932	51	640	100	1580	5	1	50748440	1056	148.57	3.51	12	20.41	14.00	593.00	2475	20240422	-15.96	1466	20240806	41.88	2475	-15.96	20240422	1466	41.88	20240806	10050	-79.30	20230918	1466	41.88	20240806	2.07	N	225190	100	50 억		381074	N	N	0	N	00	N
76	20240910	140859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2095	-45	5	-2.10	20705871230	9569928	22.04	2170	2250	2060	2780	1500	2140	2163.64	0.75	0	21730	2613	2376	2238	2001	1863	2307	1932	51	640	100	1580	5	1	50748440	1063	149.64	3.53	12	18.86	14.00	593.00	2475	20240422	-15.35	1466	20240806	42.91	2475	-15.35	20240422	1466	42.91	20240806	10050	-79.15	20230918	1466	42.91	20240806	2.07	N	225190	100	50 억		381074	N	N	0	N	00	N
77	20240910	130858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	-60	5	-2.80	19923308255	9193533	21.17	2170	2250	2060	2780	1500	2140	2167.10	0.75	0	-42777	2613	2376	2238	2001	1863	2307	1932	51	640	100	1580	5	1	50748440	1056	148.57	3.51	12	18.12	14.00	593.00	2475	20240422	-15.96	1466	20240806	41.88	2475	-15.96	20240422	1466	41.88	20240806	10050	-79.30	20230918	1466	41.88	20240806	2.07	N	225190	100	50 억		381074	N	N	0	N	00	N
78	20240910	120859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2105	-35	5	-1.64	17983666260	8262443	19.03	2170	2250	2105	2780	1500	2140	2176.56	0.75	0	-141692	2613	2376	2238	2001	1863	2307	1932	51	640	100	1580	5	1	50748440	1068	150.36	3.55	12	16.28	14.00	593.00	2475	20240422	-14.95	1466	20240806	43.59	2475	-14.95	20240422	1466	43.59	20240806	10050	-79.05	20230918	1466	43.59	20240806	2.07	N	225190	100	50 억		381074	N	N	0	N	00	N
79	20240910	110857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2160	20	2	0.93	16101769195	7381359	17.00	2170	2250	2120	2780	1500	2140	2181.41	0.75	0	-156228	2613	2376	2238	2001	1863	2307	1932	51	640	100	1580	5	1	50748440	1096	154.29	3.64	12	14.54	14.00	593.00	2475	20240422	-12.73	1466	20240806	47.34	2475	-12.73	20240422	1466	47.34	20240806	10050	-78.51	20230918	1466	47.34	20240806	2.07	N	225190	100	50 억		381074	N	N	0	N	00	N
80	20240910	100901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2145	5	2	0.23	13009773540	5950168	13.70	2170	2250	2125	2780	1500	2140	2186.45	0.75	0	-154571	2613	2376	2238	2001	1863	2307	1932	51	640	100	1580	5	1	50748440	1089	153.21	3.62	12	11.72	14.00	593.00	2475	20240422	-13.33	1466	20240806	46.32	2475	-13.33	20240422	1466	46.32	20240806	10050	-78.66	20230918	1466	46.32	20240806	2.07	N	225190	100	50 억		381074	N	N	0	N	00	N
81	20240910	090857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2145	5	2	0.23	2018516570	936106	2.16	2170	2180	2130	2780	1500	2140	2156.29	0.75	0	-59608	2613	2376	2238	2001	1863	2307	1932	51	640	100	1580	5	1	50748440	1089	153.21	3.62	12	1.84	14.00	593.00	2475	20240422	-13.33	1466	20240806	46.32	2475	-13.33	20240422	1466	46.32	20240806	10050	-78.66	20230918	1466	46.32	20240806	2.07	N	225190	100	50 억		381074	N	N	0	N	00	N
82	20240909	160841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	55	2	2.64	99985076570	43021614	110.00	2215	2475	2100	2710	1460	2085	2324.32	0.53	0	63276	2442	2263	1906	1727	1370	2353	1817	51	625	100	1540	5	1	50748440	1086	152.86	3.61	12	84.77	14.00	593.00	2475	20240422	-13.54	1466	20240806	45.98	2475	0.00	20240422	1466	45.98	20240806	10050	-78.71	20230918	1466	45.98	20240806	2.21	N	225190	100	50 억		267501	N	N	0	N	00	N
83	20240909	150850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2130	45	2	2.16	98248778550	42204745	107.91	2215	2475	2105	2710	1460	2085	2327.91	0.53	0	28871	2442	2263	1906	1727	1370	2353	1817	51	625	100	1540	5	1	50748440	1081	152.14	3.59	12	83.16	14.00	593.00	2475	20240422	-13.94	1466	20240806	45.29	2475	0.00	20240422	1466	45.29	20240806	10050	-78.81	20230918	1466	45.29	20240806	2.21	N	225190	100	50 억		267501	N	N	0	N	00	N
84	20240909	140852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	55	2	2.64	96261193375	41275623	105.54	2215	2475	2105	2710	1460	2085	2332.16	0.53	0	39849	2442	2263	1906	1727	1370	2353	1817	51	625	100	1540	5	1	50748440	1086	152.86	3.61	12	81.33	14.00	593.00	2475	20240422	-13.54	1466	20240806	45.98	2475	0.00	20240422	1466	45.98	20240806	10050	-78.71	20230918	1466	45.98	20240806	2.21	N	225190	100	50 억		267501	N	N	0	N	00	N
85	20240909	130846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	55	2	2.64	93604974515	40032957	102.36	2215	2475	2115	2710	1460	2085	2338.20	0.53	0	-80711	2442	2263	1906	1727	1370	2353	1817	51	625	100	1540	5	1	50748440	1086	152.86	3.61	12	78.89	14.00	593.00	2475	20240422	-13.54	1466	20240806	45.98	2475	0.00	20240422	1466	45.98	20240806	10050	-78.71	20230918	1466	45.98	20240806	2.21	N	225190	100	50 억		267501	N	N	0	N	00	N
86	20240909	120845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2290	205	2	9.83	85155032345	36157806	92.45	2215	2475	2145	2710	1460	2085	2355.10	0.53	0	-78716	2442	2263	1906	1727	1370	2353	1817	51	625	100	1540	5	1	50748440	1162	163.57	3.86	12	71.25	14.00	593.00	2475	20240422	-7.47	1466	20240806	56.21	2475	0.00	20240422	1466	56.21	20240806	10050	-77.21	20230918	1466	56.21	20240806	2.21	N	225190	100	50 억		267501	N	N	0	N	00	N
87	20240909	110846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2310	225	2	10.79	81145502890	34418202	88.00	2215	2475	2145	2710	1460	2085	2357.64	0.53	0	-78155	2442	2263	1906	1727	1370	2353	1817	51	625	100	1540	5	1	50748440	1172	165.00	3.90	12	67.82	14.00	593.00	2475	20240422	-6.67	1466	20240806	57.57	2475	0.00	20240422	1466	57.57	20240806	10050	-77.01	20230918	1466	57.57	20240806	2.21	N	225190	100	50 억		267501	N	N	0	N	00	N
88	20240909	100850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2405	320	2	15.35	68716081775	29083881	74.36	2215	2475	2145	2710	1460	2085	2362.69	0.53	0	-47679	2442	2263	1906	1727	1370	2353	1817	51	625	100	1540	5	1	50748440	1220	171.79	4.06	12	57.31	14.00	593.00	2475	20240422	-2.83	1466	20240806	64.05	2475	0.00	20240422	1466	64.05	20240806	10050	-76.07	20230918	1466	64.05	20240806	2.21	N	225190	100	50 억		267501	N	N	0	N	00	N
89	20240909	090843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2425	340	2	16.31	25112299840	10895569	27.86	2215	2455	2145	2710	1460	2085	2304.83	0.53	0	9657	2442	2263	1906	1727	1370	2353	1817	51	625	100	1540	5	1	50748440	1231	173.21	4.09	12	21.47	14.00	593.00	2475	20240422	-2.02	1466	20240806	65.42	2475	-2.02	20240422	1466	65.42	20240806	10050	-75.87	20230918	1466	65.42	20240806	2.21	N	225190	100	50 억		267501	N	N	0	N	00	N
90	20240906	160831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2085	480	1	29.91	74902764383	39077043	7952.79	1605	2085	1549	2085	1124	1605	1916.73	0.67	0	-54507	1755	1679	1631	1555	1507	1656	1532	51	480	100	1180	5	1	50748440	1058	148.93	3.52	12	77.00	14.00	593.00	2475	20240422	-15.76	1466	20240806	42.22	2475	-15.76	20240422	1466	42.22	20240806	10050	-79.25	20230918	1466	42.22	20240806	2.32	N	225190	100	50 억		339469	N	N	0	N	00	N
91	20240906	150844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2005	400	2	24.92	69020153087	36203386	7367.95	1605	2065	1549	2085	1124	1605	1906.46	0.67	0	-54341	1755	1679	1631	1555	1507	1656	1532	51	480	100	1180	5	1	50748440	1018	143.21	3.38	12	71.34	14.00	593.00	2475	20240422	-18.99	1466	20240806	36.77	2475	-18.99	20240422	1466	36.77	20240806	10050	-80.05	20230918	1466	36.77	20240806	2.32	N	225190	100	50 억		339469	N	N	0	N	00	N
92	20240906	140854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1982	377	2	23.49	46475513525	24875457	5062.54	1605	1986	1549	2085	1124	1605	1868.33	0.67	0	5000	1755	1679	1631	1555	1507	1656	1532	51	480	100	1180	1	1	50748440	1006	141.57	3.34	12	49.02	14.00	593.00	2475	20240422	-19.92	1466	20240806	35.20	2475	-19.92	20240422	1466	35.20	20240806	10050	-80.28	20230918	1466	35.20	20240806	2.32	N	225190	100	50 억		339469	N	N	0	N	00	N
93	20240906	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1856	251	2	15.64	35369903586	19004052	3867.62	1605	1978	1549	2085	1124	1605	1861.18	0.67	0	-78641	1755	1679	1631	1555	1507	1656	1532	51	480	100	1180	1	1	50748440	942	132.57	3.13	12	37.45	14.00	593.00	2475	20240422	-25.01	1466	20240806	26.60	2475	-25.01	20240422	1466	26.60	20240806	10050	-81.53	20230918	1466	26.60	20240806	2.32	N	225190	100	50 억		339469	N	N	0	N	00	N
94	20240906	120846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1925	320	2	19.94	22378713841	11973442	2436.78	1605	1978	1549	2085	1124	1605	1869.03	0.67	0	-58179	1755	1679	1631	1555	1507	1656	1532	51	480	100	1180	1	1	50748440	977	137.50	3.25	12	23.59	14.00	593.00	2475	20240422	-22.22	1466	20240806	31.31	2475	-22.22	20240422	1466	31.31	20240806	10050	-80.85	20230918	1466	31.31	20240806	2.32	N	225190	100	50 억		339469	N	N	0	N	00	N
95	20240906	110848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1605	0	3	0.00	470116128	297081	60.46	1605	1650	1549	2085	1124	1605	1582.45	0.67	0	18733	1755	1679	1631	1555	1507	1656	1532	51	480	100	1180	1	1	50748440	815	114.64	2.71	12	0.59	14.00	593.00	2475	20240422	-35.15	1466	20240806	9.48	2475	-35.15	20240422	1466	9.48	20240806	10050	-84.03	20230918	1466	9.48	20240806	2.32	N	225190	100	50 억		339469	N	N	0	N	00	N
96	20240906	100842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1558	-47	5	-2.93	300242525	190916	38.85	1605	1613	1549	2085	1124	1605	1572.64	0.67	0	15391	1755	1679	1631	1555	1507	1656	1532	51	480	100	1180	1	1	50748440	791	111.29	2.63	12	0.38	14.00	593.00	2475	20240422	-37.05	1466	20240806	6.28	2475	-37.05	20240422	1466	6.28	20240806	10050	-84.50	20230918	1466	6.28	20240806	2.32	N	225190	100	50 억		339469	N	N	0	N	00	N
97	20240906	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1604	-1	5	-0.06	18646936	11611	2.36	1605	1610	1592	2085	1124	1605	1605.97	0.67	0	-4038	1755	1679	1631	1555	1507	1656	1532	51	480	100	1180	1	1	50748440	814	114.57	2.70	12	0.02	14.00	593.00	2475	20240422	-35.19	1466	20240806	9.41	2475	-35.19	20240422	1466	9.41	20240806	10050	-84.04	20230918	1466	9.41	20240806	2.32	N	225190	100	50 억		339469	N	N	0	N	00	N
98	20240905	160830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1605	-59	5	-3.55	797222348	488880	91.03	1650	1707	1583	2160	1165	1664	1630.76	0.74	0	-34651	1734	1699	1676	1641	1618	1687	1629	51	496	100	1230	1	1	50748440	815	114.64	2.71	12	0.96	14.00	593.00	2475	20240422	-35.15	1466	20240806	9.48	2475	-35.15	20240422	1466	9.48	20240806	10050	-84.03	20230918	1466	9.48	20240806	2.25	N	225190	100	50 억		374120	N	N	0	N	00	N
99	20240905	150846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1608	-56	5	-3.37	754074279	462028	86.03	1650	1707	1583	2160	1165	1664	1632.10	0.74	0	-35584	1734	1699	1676	1641	1618	1687	1629	51	496	100	1230	1	1	50748440	816	114.86	2.71	12	0.91	14.00	593.00	2475	20240422	-35.03	1466	20240806	9.69	2475	-35.03	20240422	1466	9.69	20240806	10050	-84.00	20230918	1466	9.69	20240806	2.25	N	225190	100	50 억		374120	N	N	0	N	00	N
100	20240905	140840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1600	-64	5	-3.85	708432551	433553	80.72	1650	1707	1583	2160	1165	1664	1634.02	0.74	0	-37760	1734	1699	1676	1641	1618	1687	1629	51	496	100	1230	1	1	50748440	812	114.29	2.70	12	0.85	14.00	593.00	2475	20240422	-35.35	1466	20240806	9.14	2475	-35.35	20240422	1466	9.14	20240806	10050	-84.08	20230918	1466	9.14	20240806	2.25	N	225190	100	50 억		374120	N	N	0	N	00	N
101	20240905	130841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1618	-46	5	-2.76	525563326	319473	59.48	1650	1707	1617	2160	1165	1664	1645.09	0.74	0	-40690	1734	1699	1676	1641	1618	1687	1629	51	496	100	1230	1	1	50748440	821	115.57	2.73	12	0.63	14.00	593.00	2475	20240422	-34.63	1466	20240806	10.37	2475	-34.63	20240422	1466	10.37	20240806	10050	-83.90	20230918	1466	10.37	20240806	2.25	N	225190	100	50 억		374120	N	N	0	N	00	N
102	20240905	120841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1633	-31	5	-1.86	426641356	258536	48.14	1650	1707	1621	2160	1165	1664	1650.22	0.74	0	-32783	1734	1699	1676	1641	1618	1687	1629	51	496	100	1230	1	1	50748440	829	116.64	2.75	12	0.51	14.00	593.00	2475	20240422	-34.02	1466	20240806	11.39	2475	-34.02	20240422	1466	11.39	20240806	10050	-83.75	20230918	1466	11.39	20240806	2.25	N	225190	100	50 억		374120	N	N	0	N	00	N
103	20240905	110838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1641	-23	5	-1.38	344497202	208121	38.75	1650	1707	1640	2160	1165	1664	1655.27	0.74	0	-19769	1734	1699	1676	1641	1618	1687	1629	51	496	100	1230	1	1	50748440	833	117.21	2.77	12	0.41	14.00	593.00	2475	20240422	-33.70	1466	20240806	11.94	2475	-33.70	20240422	1466	11.94	20240806	10050	-83.67	20230918	1466	11.94	20240806	2.25	N	225190	100	50 억		374120	N	N	0	N	00	N
104	20240905	100836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1664	0	3	0.00	199634572	120383	22.41	1650	1707	1644	2160	1165	1664	1658.33	0.74	0	-5891	1734	1699	1676	1641	1618	1687	1629	51	496	100	1230	1	1	50748440	844	118.86	2.81	12	0.24	14.00	593.00	2475	20240422	-32.77	1466	20240806	13.51	2475	-32.77	20240422	1466	13.51	20240806	10050	-83.44	20230918	1466	13.51	20240806	2.25	N	225190	100	50 억		374120	N	N	0	N	00	N
105	20240905	090845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1662	-2	5	-0.12	121926044	73689	13.72	1650	1707	1644	2160	1165	1664	1654.60	0.74	0	12488	1734	1699	1676	1641	1618	1687	1629	51	496	100	1230	1	1	50748440	843	118.71	2.80	12	0.15	14.00	593.00	2475	20240422	-32.85	1466	20240806	13.37	2475	-32.85	20240422	1466	13.37	20240806	10050	-83.46	20230918	1466	13.37	20240806	2.25	N	225190	100	50 억		374120	N	N	0	N	00	N
106	20240904	160823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1664	-80	5	-4.59	885834747	530640	130.95	1709	1711	1653	2265	1221	1744	1669.29	0.63	0	53201	1826	1784	1761	1719	1696	1806	1741	51	521	100	1290	1	1	50748440	844	118.86	2.81	12	1.05	14.00	593.00	2475	20240422	-32.77	1466	20240806	13.51	2475	-32.77	20240422	1466	13.51	20240806	10050	-83.44	20230918	1466	13.51	20240806	2.27	N	225190	100	50 억		320904	N	N	0	N	00	N
107	20240904	150829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1656	-88	5	-5.05	844633975	505771	124.82	1709	1711	1653	2265	1221	1744	1669.91	0.63	0	41420	1826	1784	1761	1719	1696	1806	1741	51	521	100	1290	1	1	50748440	840	118.29	2.79	12	1.00	14.00	593.00	2475	20240422	-33.09	1466	20240806	12.96	2475	-33.09	20240422	1466	12.96	20240806	10050	-83.52	20230918	1466	12.96	20240806	2.27	N	225190	100	50 억		320904	N	N	0	N	00	N
108	20240904	140834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1657	-87	5	-4.99	765533433	457998	113.03	1709	1711	1655	2265	1221	1744	1671.38	0.63	0	32519	1826	1784	1761	1719	1696	1806	1741	51	521	100	1290	1	1	50748440	841	118.36	2.79	12	0.90	14.00	593.00	2475	20240422	-33.05	1466	20240806	13.03	2475	-33.05	20240422	1466	13.03	20240806	10050	-83.51	20230918	1466	13.03	20240806	2.27	N	225190	100	50 억		320904	N	N	0	N	00	N
109	20240904	130831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1660	-84	5	-4.82	714055570	426994	105.37	1709	1711	1655	2265	1221	1744	1672.19	0.63	0	31707	1826	1784	1761	1719	1696	1806	1741	51	521	100	1290	1	1	50748440	842	118.57	2.80	12	0.84	14.00	593.00	2475	20240422	-32.93	1466	20240806	13.23	2475	-32.93	20240422	1466	13.23	20240806	10050	-83.48	20230918	1466	13.23	20240806	2.27	N	225190	100	50 억		320904	N	N	0	N	00	N
110	20240904	120827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1665	-79	5	-4.53	594911299	355248	87.67	1709	1711	1655	2265	1221	1744	1674.52	0.63	0	24799	1826	1784	1761	1719	1696	1806	1741	51	521	100	1290	1	1	50748440	845	118.93	2.81	12	0.70	14.00	593.00	2475	20240422	-32.73	1466	20240806	13.57	2475	-32.73	20240422	1466	13.57	20240806	10050	-83.43	20230918	1466	13.57	20240806	2.27	N	225190	100	50 억		320904	N	N	0	N	00	N
111	20240904	110826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1669	-75	5	-4.30	528538951	315466	77.85	1709	1711	1655	2265	1221	1744	1675.30	0.63	0	32739	1826	1784	1761	1719	1696	1806	1741	51	521	100	1290	1	1	50748440	847	119.21	2.81	12	0.62	14.00	593.00	2475	20240422	-32.57	1466	20240806	13.85	2475	-32.57	20240422	1466	13.85	20240806	10050	-83.39	20230918	1466	13.85	20240806	2.27	N	225190	100	50 억		320904	N	N	0	N	00	N
112	20240904	100828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1660	-84	5	-4.82	478007457	285173	70.38	1709	1711	1655	2265	1221	1744	1676.06	0.63	0	34459	1826	1784	1761	1719	1696	1806	1741	51	521	100	1290	1	1	50748440	842	118.57	2.80	12	0.56	14.00	593.00	2475	20240422	-32.93	1466	20240806	13.23	2475	-32.93	20240422	1466	13.23	20240806	10050	-83.48	20230918	1466	13.23	20240806	2.27	N	225190	100	50 억		320904	N	N	0	N	00	N
113	20240904	090832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1694	-50	5	-2.87	74105576	43622	10.77	1709	1711	1690	2265	1221	1744	1698.20	0.63	0	1384	1826	1784	1761	1719	1696	1806	1741	51	521	100	1290	1	1	50748440	860	121.00	2.86	12	0.09	14.00	593.00	2475	20240422	-31.56	1466	20240806	15.55	2475	-31.56	20240422	1466	15.55	20240806	10050	-83.14	20230918	1466	15.55	20240806	2.27	N	225190	100	50 억		320904	N	N	0	N	00	N
114	20240903	160816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1744	-9	5	-0.51	707065056	398989	68.79	1738	1803	1738	2275	1228	1753	1772.17	0.68	0	-23478	1849	1801	1761	1713	1673	1781	1693	51	522	100	1290	1	1	50748440	885	124.57	2.94	12	0.79	14.00	593.00	2475	20240422	-29.54	1466	20240806	18.96	2475	-29.54	20240422	1466	18.96	20240806	10050	-82.65	20230918	1466	18.96	20240806	2.37	N	225190	100	50 억		344352	N	N	0	N	00	N
115	20240903	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1745	-8	5	-0.46	678877667	382825	66.01	1738	1803	1738	2275	1228	1753	1773.34	0.68	0	-21529	1849	1801	1761	1713	1673	1781	1693	51	522	100	1290	1	1	50748440	886	124.64	2.94	12	0.75	14.00	593.00	2475	20240422	-29.49	1466	20240806	19.03	2475	-29.49	20240422	1466	19.03	20240806	10050	-82.64	20230918	1466	19.03	20240806	2.37	N	225190	100	50 억		344352	N	N	0	N	00	N
116	20240903	140825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1748	-5	5	-0.29	630876645	355355	61.27	1738	1803	1738	2275	1228	1753	1775.34	0.68	0	-19965	1849	1801	1761	1713	1673	1781	1693	51	522	100	1290	1	1	50748440	887	124.86	2.95	12	0.70	14.00	593.00	2475	20240422	-29.37	1466	20240806	19.24	2475	-29.37	20240422	1466	19.24	20240806	10050	-82.61	20230918	1466	19.24	20240806	2.37	N	225190	100	50 억		344352	N	N	0	N	00	N
117	20240903	130825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1754	1	2	0.06	584118640	328656	56.67	1738	1803	1738	2275	1228	1753	1777.29	0.68	0	-14085	1849	1801	1761	1713	1673	1781	1693	51	522	100	1290	1	1	50748440	890	125.29	2.96	12	0.65	14.00	593.00	2475	20240422	-29.13	1466	20240806	19.65	2475	-29.13	20240422	1466	19.65	20240806	10050	-82.55	20230918	1466	19.65	20240806	2.37	N	225190	100	50 억		344352	N	N	0	N	00	N
118	20240903	120814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1775	22	2	1.25	514221030	288884	49.81	1738	1803	1738	2275	1228	1753	1780.03	0.68	0	-16942	1849	1801	1761	1713	1673	1781	1693	51	522	100	1290	1	1	50748440	901	126.79	2.99	12	0.57	14.00	593.00	2475	20240422	-28.28	1466	20240806	21.08	2475	-28.28	20240422	1466	21.08	20240806	10050	-82.34	20230918	1466	21.08	20240806	2.37	N	225190	100	50 억		344352	N	N	0	N	00	N
119	20240903	110814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1789	36	2	2.05	429094833	240973	41.55	1738	1803	1738	2275	1228	1753	1780.68	0.68	0	9946	1849	1801	1761	1713	1673	1781	1693	51	522	100	1290	1	1	50748440	908	127.79	3.02	12	0.47	14.00	593.00	2475	20240422	-27.72	1466	20240806	22.03	2475	-27.72	20240422	1466	22.03	20240806	10050	-82.20	20230918	1466	22.03	20240806	2.37	N	225190	100	50 억		344352	N	N	0	N	00	N
120	20240903	100814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1798	45	2	2.57	280891998	158089	27.26	1738	1803	1738	2275	1228	1753	1776.80	0.68	0	3472	1849	1801	1761	1713	1673	1781	1693	51	522	100	1290	1	1	50748440	912	128.43	3.03	12	0.31	14.00	593.00	2475	20240422	-27.35	1466	20240806	22.65	2475	-27.35	20240422	1466	22.65	20240806	10050	-82.11	20230918	1466	22.65	20240806	2.37	N	225190	100	50 억		344352	N	N	0	N	00	N
121	20240903	090816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1755	2	2	0.11	24908202	14289	2.46	1738	1755	1738	2275	1228	1753	1743.17	0.68	0	7647	1849	1801	1761	1713	1673	1781	1693	51	522	100	1290	1	1	50748440	891	125.36	2.96	12	0.03	14.00	593.00	2475	20240422	-29.09	1466	20240806	19.71	2475	-29.09	20240422	1466	19.71	20240806	10050	-82.54	20230918	1466	19.71	20240806	2.37	N	225190	100	50 억		344352	N	N	0	N	00	N
122	20240902	160808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1753	-47	5	-2.61	1009093392	577357	113.60	1783	1809	1721	2340	1260	1800	1747.75	0.68	0	-1398	1834	1816	1799	1781	1764	1826	1791	51	540	100	1330	1	1	50748440	890	125.21	2.96	12	1.14	14.00	593.00	2475	20240422	-29.17	1466	20240806	19.58	2475	-29.17	20240422	1466	19.58	20240806	10050	-82.56	20230918	1466	19.58	20240806	2.56	N	225190	100	50 억		345750	N	N	0	N	00	N
123	20240902	150820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1746	-54	5	-3.00	963891071	551541	108.52	1783	1809	1721	2340	1260	1800	1747.63	0.68	0	255	1834	1816	1799	1781	1764	1826	1791	51	540	100	1330	1	1	50748440	886	124.71	2.94	12	1.09	14.00	593.00	2475	20240422	-29.45	1466	20240806	19.10	2475	-29.45	20240422	1466	19.10	20240806	10050	-82.63	20230918	1466	19.10	20240806	2.56	N	225190	100	50 억		345750	N	N	0	N	00	N
124	20240902	140818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1740	-60	5	-3.33	897368159	513334	101.00	1783	1809	1721	2340	1260	1800	1748.12	0.68	0	-6851	1834	1816	1799	1781	1764	1826	1791	51	540	100	1330	1	1	50748440	883	124.29	2.93	12	1.01	14.00	593.00	2475	20240422	-29.70	1466	20240806	18.69	2475	-29.70	20240422	1466	18.69	20240806	10050	-82.69	20230918	1466	18.69	20240806	2.56	N	225190	100	50 억		345750	N	N	0	N	00	N
125	20240902	130814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1732	-68	5	-3.78	842099287	481588	94.75	1783	1809	1721	2340	1260	1800	1748.59	0.68	0	-8978	1834	1816	1799	1781	1764	1826	1791	51	540	100	1330	1	1	50748440	879	123.71	2.92	12	0.95	14.00	593.00	2475	20240422	-30.02	1466	20240806	18.14	2475	-30.02	20240422	1466	18.14	20240806	10050	-82.77	20230918	1466	18.14	20240806	2.56	N	225190	100	50 억		345750	N	N	0	N	00	N
126	20240902	120817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1748	-52	5	-2.89	731961694	418230	82.29	1783	1809	1721	2340	1260	1800	1750.14	0.68	0	2933	1834	1816	1799	1781	1764	1826	1791	51	540	100	1330	1	1	50748440	887	124.86	2.95	12	0.82	14.00	593.00	2475	20240422	-29.37	1466	20240806	19.24	2475	-29.37	20240422	1466	19.24	20240806	10050	-82.61	20230918	1466	19.24	20240806	2.56	N	225190	100	50 억		345750	N	N	0	N	00	N
127	20240902	110809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1743	-57	5	-3.17	684366821	390910	76.91	1783	1809	1721	2340	1260	1800	1750.70	0.68	0	1356	1834	1816	1799	1781	1764	1826	1791	51	540	100	1330	1	1	50748440	885	124.50	2.94	12	0.77	14.00	593.00	2475	20240422	-29.58	1466	20240806	18.89	2475	-29.58	20240422	1466	18.89	20240806	10050	-82.66	20230918	1466	18.89	20240806	2.56	N	225190	100	50 억		345750	N	N	0	N	00	N
128	20240902	100808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1740	-60	5	-3.33	580808424	331500	65.22	1783	1809	1721	2340	1260	1800	1752.06	0.68	0	2439	1834	1816	1799	1781	1764	1826	1791	51	540	100	1330	1	1	50748440	883	124.29	2.93	12	0.65	14.00	593.00	2475	20240422	-29.70	1466	20240806	18.69	2475	-29.70	20240422	1466	18.69	20240806	10050	-82.69	20230918	1466	18.69	20240806	2.56	N	225190	100	50 억		345750	N	N	0	N	00	N
129	20240902	090803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1776	-24	5	-1.33	85153229	47697	9.38	1783	1809	1776	2340	1260	1800	1785.30	0.68	0	-4100	1834	1816	1799	1781	1764	1826	1791	51	540	100	1330	1	1	50748440	901	126.86	2.99	12	0.09	14.00	593.00	2475	20240422	-28.24	1466	20240806	21.15	2475	-28.24	20240422	1466	21.15	20240806	10050	-82.33	20230918	1466	21.15	20240806	2.56	N	225190	100	50 억		345750	N	N	0	N	00	N