KissMeData/347890/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	161214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5850	-120	5	-2.01	115445700	19787	191.83	5920	5970	5770	7760	4180	5970	5834.42	0.67	0	-3570	6050	6010	5960	5920	5870	6030	5940	17	1790	100	4170	10	1	16913204	989	15.56	1.31	12	0.12	376.00	4459.00	8890	20231011	-34.20	5440	20240909	7.54	8660	-32.45	20240122	5440	7.54	20240909	8890	-34.20	20231011	5440	7.54	20240909	1.59	N	347890	100	16 억		113122	N	N	7	N	00	N
3	20240930	151230	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5840	-130	5	-2.18	106723730	18295	177.36	5920	5970	5770	7760	4180	5970	5833.49	0.67	0	-2613	6050	6010	5960	5920	5870	6030	5940	17	1790	100	4170	10	1	16913204	988	15.53	1.31	12	0.11	376.00	4459.00	8890	20231011	-34.31	5440	20240909	7.35	8660	-32.56	20240122	5440	7.35	20240909	8890	-34.31	20231011	5440	7.35	20240909	1.59	N	347890	100	16 억		113122	N	N	5	N	00	N
4	20240930	141231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5840	-130	5	-2.18	84388240	14466	140.24	5920	5970	5770	7760	4180	5970	5833.56	0.67	0	-1839	6050	6010	5960	5920	5870	6030	5940	17	1790	100	4170	10	1	16913204	988	15.53	1.31	12	0.09	376.00	4459.00	8890	20231011	-34.31	5440	20240909	7.35	8660	-32.56	20240122	5440	7.35	20240909	8890	-34.31	20231011	5440	7.35	20240909	1.59	N	347890	100	16 억		113122	N	N	5	N	00	N
5	20240930	131224	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5850	-120	5	-2.01	58999520	10115	98.06	5920	5970	5770	7760	4180	5970	5832.87	0.67	0	-929	6050	6010	5960	5920	5870	6030	5940	17	1790	100	4170	10	1	16913204	989	15.56	1.31	12	0.06	376.00	4459.00	8890	20231011	-34.20	5440	20240909	7.54	8660	-32.45	20240122	5440	7.54	20240909	8890	-34.20	20231011	5440	7.54	20240909	1.59	N	347890	100	16 억		113122	N	N	5	N	00	N
6	20240930	121221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5820	-150	5	-2.51	56675800	9717	94.20	5920	5970	5770	7760	4180	5970	5832.64	0.67	0	-922	6050	6010	5960	5920	5870	6030	5940	17	1790	100	4170	10	1	16913204	984	15.48	1.31	12	0.06	376.00	4459.00	8890	20231011	-34.53	5440	20240909	6.99	8660	-32.79	20240122	5440	6.99	20240909	8890	-34.53	20231011	5440	6.99	20240909	1.59	N	347890	100	16 억		113122	N	N	5	N	00	N
7	20240930	111217	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5840	-130	5	-2.18	26687750	4550	44.11	5920	5970	5820	7760	4180	5970	5865.44	0.67	0	-1561	6050	6010	5960	5920	5870	6030	5940	17	1790	100	4170	10	1	16913204	988	15.53	1.31	12	0.03	376.00	4459.00	8890	20231011	-34.31	5440	20240909	7.35	8660	-32.56	20240122	5440	7.35	20240909	8890	-34.31	20231011	5440	7.35	20240909	1.59	N	347890	100	16 억		113122	N	N	5	N	00	N
8	20240930	101219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5920	-50	5	-0.84	6485150	1095	10.62	5920	5970	5900	7760	4180	5970	5922.51	0.67	0	-10	6050	6010	5960	5920	5870	6030	5940	17	1790	100	4170	10	1	16913204	1001	15.74	1.33	12	0.01	376.00	4459.00	8890	20231011	-33.41	5440	20240909	8.82	8660	-31.64	20240122	5440	8.82	20240909	8890	-33.41	20231011	5440	8.82	20240909	1.59	N	347890	100	16 억		113122	N	N	5	N	00	N
9	20240930	091125	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5970	0	3	0.00	2096180	354	3.43	5920	5970	5920	7760	4180	5970	5921.41	0.67	0	239	6050	6010	5960	5920	5870	6030	5940	17	1790	100	4170	10	1	16913204	1010	15.88	1.34	12	0.00	376.00	4459.00	8890	20231011	-32.85	5440	20240909	9.74	8660	-31.06	20240122	5440	9.74	20240909	8890	-32.85	20231011	5440	9.74	20240909	1.59	N	347890	100	16 억		113122	N	N	5	N	00	N
10	20240927	161224	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5970	0	3	0.00	61551420	10313	57.21	5960	6000	5910	7760	4180	5970	5968.33	0.68	0	-3475	6103	6036	5923	5856	5743	6070	5890	17	1790	100	4170	10	1	16913204	1010	15.88	1.34	12	0.06	376.00	4459.00	8890	20231011	-32.85	5440	20240909	9.74	8660	-31.06	20240122	5440	9.74	20240909	8890	-32.85	20231011	5440	9.74	20240909	1.60	N	347890	100	16 억		115622	N	N	5	N	00	N
11	20240927	151228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5960	-10	5	-0.17	57146580	9573	53.11	5960	6000	5950	7760	4180	5970	5969.56	0.68	0	-3101	6103	6036	5923	5856	5743	6070	5890	17	1790	100	4170	10	1	16913204	1008	15.85	1.34	12	0.06	376.00	4459.00	8890	20231011	-32.96	5440	20240909	9.56	8660	-31.18	20240122	5440	9.56	20240909	8890	-32.96	20231011	5440	9.56	20240909	1.60	N	347890	100	16 억		115622	N	N	0	N	00	N
12	20240927	141238	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5980	10	2	0.17	34557040	5787	32.11	5960	6000	5950	7760	4180	5970	5971.49	0.68	0	-2321	6103	6036	5923	5856	5743	6070	5890	17	1790	100	4170	10	1	16913204	1011	15.90	1.34	12	0.03	376.00	4459.00	8890	20231011	-32.73	5440	20240909	9.93	8660	-30.95	20240122	5440	9.93	20240909	8890	-32.73	20231011	5440	9.93	20240909	1.60	N	347890	100	16 억		115622	N	N	0	N	00	N
13	20240927	131221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5970	0	3	0.00	25273910	4234	23.49	5960	5990	5950	7760	4180	5970	5969.27	0.68	0	-1611	6103	6036	5923	5856	5743	6070	5890	17	1790	100	4170	10	1	16913204	1010	15.88	1.34	12	0.03	376.00	4459.00	8890	20231011	-32.85	5440	20240909	9.74	8660	-31.06	20240122	5440	9.74	20240909	8890	-32.85	20231011	5440	9.74	20240909	1.60	N	347890	100	16 억		115622	N	N	0	N	00	N
14	20240927	121221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5970	0	3	0.00	19264320	3226	17.90	5960	5990	5950	7760	4180	5970	5971.58	0.68	0	-848	6103	6036	5923	5856	5743	6070	5890	17	1790	100	4170	10	1	16913204	1010	15.88	1.34	12	0.02	376.00	4459.00	8890	20231011	-32.85	5440	20240909	9.74	8660	-31.06	20240122	5440	9.74	20240909	8890	-32.85	20231011	5440	9.74	20240909	1.60	N	347890	100	16 억		115622	N	N	0	N	00	N
15	20240927	111225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5970	0	3	0.00	17216890	2883	15.99	5960	5990	5950	7760	4180	5970	5971.87	0.68	0	-526	6103	6036	5923	5856	5743	6070	5890	17	1790	100	4170	10	1	16913204	1010	15.88	1.34	12	0.02	376.00	4459.00	8890	20231011	-32.85	5440	20240909	9.74	8660	-31.06	20240122	5440	9.74	20240909	8890	-32.85	20231011	5440	9.74	20240909	1.60	N	347890	100	16 억		115622	N	N	0	N	00	N
16	20240927	101223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5980	10	2	0.17	13978280	2340	12.98	5960	5990	5950	7760	4180	5970	5973.62	0.68	0	-180	6103	6036	5923	5856	5743	6070	5890	17	1790	100	4170	10	1	16913204	1011	15.90	1.34	12	0.01	376.00	4459.00	8890	20231011	-32.73	5440	20240909	9.93	8660	-30.95	20240122	5440	9.93	20240909	8890	-32.73	20231011	5440	9.93	20240909	1.60	N	347890	100	16 억		115622	N	N	0	N	00	N
17	20240927	091227	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5980	10	2	0.17	673710	113	0.63	5960	5980	5950	7760	4180	5970	5962.04	0.68	0	-84	6103	6036	5923	5856	5743	6070	5890	17	1790	100	4170	10	1	16913204	1011	15.90	1.34	12	0.00	376.00	4459.00	8890	20231011	-32.73	5440	20240909	9.93	8660	-30.95	20240122	5440	9.93	20240909	8890	-32.73	20231011	5440	9.93	20240909	1.60	N	347890	100	16 억		115622	N	N	0	N	00	N
18	20240926	161204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5970	160	2	2.75	107039240	18019	199.15	5810	5990	5810	7550	4070	5810	5940.35	0.69	0	-215	5923	5866	5833	5776	5743	5850	5760	17	1740	100	4060	10	1	16913204	1010	15.88	1.34	12	0.11	376.00	4459.00	8890	20231011	-32.85	5440	20240909	9.74	8660	-31.06	20240122	5440	9.74	20240909	8890	-32.85	20231011	5440	9.74	20240909	1.59	N	347890	100	16 억		116033	N	N	0	N	00	N
19	20240926	151210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5970	160	2	2.75	103354400	17402	192.33	5810	5990	5810	7550	4070	5810	5939.23	0.69	0	-281	5923	5866	5833	5776	5743	5850	5760	17	1740	100	4060	10	1	16913204	1010	15.88	1.34	12	0.10	376.00	4459.00	8890	20231011	-32.85	5440	20240909	9.74	8660	-31.06	20240122	5440	9.74	20240909	8890	-32.85	20231011	5440	9.74	20240909	1.59	N	347890	100	16 억		116033	N	N	0	N	00	N
20	20240926	141217	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5980	170	2	2.93	88833570	14973	165.48	5810	5980	5810	7550	4070	5810	5932.92	0.69	0	-251	5923	5866	5833	5776	5743	5850	5760	17	1740	100	4060	10	1	16913204	1011	15.90	1.34	12	0.09	376.00	4459.00	8890	20231011	-32.73	5440	20240909	9.93	8660	-30.95	20240122	5440	9.93	20240909	8890	-32.73	20231011	5440	9.93	20240909	1.59	N	347890	100	16 억		116033	N	N	0	N	00	N
21	20240926	131205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5960	150	2	2.58	65139830	11003	121.61	5810	5980	5810	7550	4070	5810	5920.19	0.69	0	170	5923	5866	5833	5776	5743	5850	5760	17	1740	100	4060	10	1	16913204	1008	15.85	1.34	12	0.07	376.00	4459.00	8890	20231011	-32.96	5440	20240909	9.56	8660	-31.18	20240122	5440	9.56	20240909	8890	-32.96	20231011	5440	9.56	20240909	1.59	N	347890	100	16 억		116033	N	N	0	N	00	N
22	20240926	121217	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5970	160	2	2.75	58887470	9955	110.02	5810	5970	5810	7550	4070	5810	5915.37	0.69	0	527	5923	5866	5833	5776	5743	5850	5760	17	1740	100	4060	10	1	16913204	1010	15.88	1.34	12	0.06	376.00	4459.00	8890	20231011	-32.85	5440	20240909	9.74	8660	-31.06	20240122	5440	9.74	20240909	8890	-32.85	20231011	5440	9.74	20240909	1.59	N	347890	100	16 억		116033	N	N	0	N	00	N
23	20240926	111216	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5920	110	2	1.89	51650570	8739	96.58	5810	5960	5810	7550	4070	5810	5910.35	0.69	0	697	5923	5866	5833	5776	5743	5850	5760	17	1740	100	4060	10	1	16913204	1001	15.74	1.33	12	0.05	376.00	4459.00	8890	20231011	-33.41	5440	20240909	8.82	8660	-31.64	20240122	5440	8.82	20240909	8890	-33.41	20231011	5440	8.82	20240909	1.59	N	347890	100	16 억		116033	N	N	0	N	00	N
24	20240926	101219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5960	150	2	2.58	42295770	7164	79.18	5810	5960	5810	7550	4070	5810	5903.93	0.69	0	1038	5923	5866	5833	5776	5743	5850	5760	17	1740	100	4060	10	1	16913204	1008	15.85	1.34	12	0.04	376.00	4459.00	8890	20231011	-32.96	5440	20240909	9.56	8660	-31.18	20240122	5440	9.56	20240909	8890	-32.96	20231011	5440	9.56	20240909	1.59	N	347890	100	16 억		116033	N	N	0	N	00	N
25	20240926	091215	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5830	20	2	0.34	505500	87	0.96	5810	5830	5810	7550	4070	5810	5810.34	0.69	0	-16	5923	5866	5833	5776	5743	5850	5760	17	1740	100	4060	10	1	16913204	986	15.51	1.31	12	0.00	376.00	4459.00	8890	20231011	-34.42	5440	20240909	7.17	8660	-32.68	20240122	5440	7.17	20240909	8890	-34.42	20231011	5440	7.17	20240909	1.59	N	347890	100	16 억		116033	N	N	0	N	00	N
26	20240925	161200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5810	-10	5	-0.17	52605810	9012	55.13	5820	5890	5800	7560	4080	5820	5837.31	0.67	0	3050	5900	5860	5840	5800	5780	5850	5790	17	1740	100	4070	10	1	16913204	983	15.45	1.30	12	0.05	376.00	4459.00	8890	20231011	-34.65	5440	20240909	6.80	8660	-32.91	20240122	5440	6.80	20240909	8890	-34.65	20231011	5440	6.80	20240909	1.59	N	347890	100	16 억		112757	N	N	0	N	00	N
27	20240925	151211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5840	20	2	0.34	46156710	7902	48.34	5820	5890	5800	7560	4080	5820	5841.14	0.67	0	3053	5900	5860	5840	5800	5780	5850	5790	17	1740	100	4070	10	1	16913204	988	15.53	1.31	12	0.05	376.00	4459.00	8890	20231011	-34.31	5440	20240909	7.35	8660	-32.56	20240122	5440	7.35	20240909	8890	-34.31	20231011	5440	7.35	20240909	1.59	N	347890	100	16 억		112757	N	N	0	N	00	N
28	20240925	141213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5850	30	2	0.52	40548180	6939	42.45	5820	5890	5800	7560	4080	5820	5843.52	0.67	0	3069	5900	5860	5840	5800	5780	5850	5790	17	1740	100	4070	10	1	16913204	989	15.56	1.31	12	0.04	376.00	4459.00	8890	20231011	-34.20	5440	20240909	7.54	8660	-32.45	20240122	5440	7.54	20240909	8890	-34.20	20231011	5440	7.54	20240909	1.59	N	347890	100	16 억		112757	N	N	0	N	00	N
29	20240925	131205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5870	50	2	0.86	35537420	6081	37.20	5820	5890	5800	7560	4080	5820	5844.01	0.67	0	2282	5900	5860	5840	5800	5780	5850	5790	17	1740	100	4070	10	1	16913204	993	15.61	1.32	12	0.04	376.00	4459.00	8890	20231011	-33.97	5440	20240909	7.90	8660	-32.22	20240122	5440	7.90	20240909	8890	-33.97	20231011	5440	7.90	20240909	1.59	N	347890	100	16 억		112757	N	N	0	N	00	N
30	20240925	121213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5870	50	2	0.86	34123100	5840	35.73	5820	5890	5800	7560	4080	5820	5843.00	0.67	0	2282	5900	5860	5840	5800	5780	5850	5790	17	1740	100	4070	10	1	16913204	993	15.61	1.32	12	0.03	376.00	4459.00	8890	20231011	-33.97	5440	20240909	7.90	8660	-32.22	20240122	5440	7.90	20240909	8890	-33.97	20231011	5440	7.90	20240909	1.59	N	347890	100	16 억		112757	N	N	0	N	00	N
31	20240925	111208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5870	50	2	0.86	20022740	3427	20.96	5820	5890	5800	7560	4080	5820	5842.64	0.67	0	571	5900	5860	5840	5800	5780	5850	5790	17	1740	100	4070	10	1	16913204	993	15.61	1.32	12	0.02	376.00	4459.00	8890	20231011	-33.97	5440	20240909	7.90	8660	-32.22	20240122	5440	7.90	20240909	8890	-33.97	20231011	5440	7.90	20240909	1.59	N	347890	100	16 억		112757	N	N	0	N	00	N
32	20240925	101205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5880	60	2	1.03	16273560	2788	17.06	5820	5890	5800	7560	4080	5820	5837.00	0.67	0	880	5900	5860	5840	5800	5780	5850	5790	17	1740	100	4070	10	1	16913204	994	15.64	1.32	12	0.02	376.00	4459.00	8890	20231011	-33.86	5440	20240909	8.09	8660	-32.10	20240122	5440	8.09	20240909	8890	-33.86	20231011	5440	8.09	20240909	1.59	N	347890	100	16 억		112757	N	N	0	N	00	N
33	20240925	091218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5840	20	2	0.34	9771200	1679	10.27	5820	5850	5800	7560	4080	5820	5819.65	0.67	0	867	5900	5860	5840	5800	5780	5850	5790	17	1740	100	4070	10	1	16913204	988	15.53	1.31	12	0.01	376.00	4459.00	8890	20231011	-34.31	5440	20240909	7.35	8660	-32.56	20240122	5440	7.35	20240909	8890	-34.31	20231011	5440	7.35	20240909	1.59	N	347890	100	16 억		112757	N	N	0	N	00	N
34	20240924	161202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5820	-50	5	-0.85	95350330	16347	151.85	5870	5880	5820	7630	4110	5870	5833.15	0.65	0	2258	5976	5922	5846	5792	5716	5885	5755	17	1760	100	4100	10	1	16913204	984	15.48	1.31	12	0.10	376.00	4459.00	8890	20231011	-34.53	5440	20240909	6.99	8660	-32.79	20240122	5440	6.99	20240909	8890	-34.53	20231011	5440	6.99	20240909	1.58	N	347890	100	16 억		110500	N	N	0	N	00	N
35	20240924	151204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5820	-50	5	-0.85	89285690	15305	142.17	5870	5880	5820	7630	4110	5870	5833.76	0.65	0	2245	5976	5922	5846	5792	5716	5885	5755	17	1760	100	4100	10	1	16913204	984	15.48	1.31	12	0.09	376.00	4459.00	8890	20231011	-34.53	5440	20240909	6.99	8660	-32.79	20240122	5440	6.99	20240909	8890	-34.53	20231011	5440	6.99	20240909	1.58	N	347890	100	16 억		110500	N	N	0	N	00	N
36	20240924	141153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5840	-30	5	-0.51	47852370	8206	76.23	5870	5870	5820	7630	4110	5870	5831.39	0.65	0	-125	5976	5922	5846	5792	5716	5885	5755	17	1760	100	4100	10	1	16913204	988	15.53	1.31	12	0.05	376.00	4459.00	8890	20231011	-34.31	5440	20240909	7.35	8660	-32.56	20240122	5440	7.35	20240909	8890	-34.31	20231011	5440	7.35	20240909	1.58	N	347890	100	16 억		110500	N	N	0	N	00	N
37	20240924	131202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5830	-40	5	-0.68	37499910	6432	59.75	5870	5870	5820	7630	4110	5870	5830.21	0.65	0	-813	5976	5922	5846	5792	5716	5885	5755	17	1760	100	4100	10	1	16913204	986	15.51	1.31	12	0.04	376.00	4459.00	8890	20231011	-34.42	5440	20240909	7.17	8660	-32.68	20240122	5440	7.17	20240909	8890	-34.42	20231011	5440	7.17	20240909	1.58	N	347890	100	16 억		110500	N	N	0	N	00	N
38	20240924	121156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5840	-30	5	-0.51	30794470	5282	49.07	5870	5870	5820	7630	4110	5870	5830.08	0.65	0	-278	5976	5922	5846	5792	5716	5885	5755	17	1760	100	4100	10	1	16913204	988	15.53	1.31	12	0.03	376.00	4459.00	8890	20231011	-34.31	5440	20240909	7.35	8660	-32.56	20240122	5440	7.35	20240909	8890	-34.31	20231011	5440	7.35	20240909	1.58	N	347890	100	16 억		110500	N	N	0	N	00	N
39	20240924	111204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5830	-40	5	-0.68	26486050	4542	42.19	5870	5870	5820	7630	4110	5870	5831.36	0.65	0	-279	5976	5922	5846	5792	5716	5885	5755	17	1760	100	4100	10	1	16913204	986	15.51	1.31	12	0.03	376.00	4459.00	8890	20231011	-34.42	5440	20240909	7.17	8660	-32.68	20240122	5440	7.17	20240909	8890	-34.42	20231011	5440	7.17	20240909	1.58	N	347890	100	16 억		110500	N	N	0	N	00	N
40	20240924	101203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5840	-30	5	-0.51	17901290	3071	28.53	5870	5870	5820	7630	4110	5870	5829.14	0.65	0	-149	5976	5922	5846	5792	5716	5885	5755	17	1760	100	4100	10	1	16913204	988	15.53	1.31	12	0.02	376.00	4459.00	8890	20231011	-34.31	5440	20240909	7.35	8660	-32.56	20240122	5440	7.35	20240909	8890	-34.31	20231011	5440	7.35	20240909	1.58	N	347890	100	16 억		110500	N	N	0	N	00	N
41	20240924	091206	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5820	-50	5	-0.85	7549900	1296	12.04	5870	5870	5820	7630	4110	5870	5825.54	0.65	0	-106	5976	5922	5846	5792	5716	5885	5755	17	1760	100	4100	10	1	16913204	984	15.48	1.31	12	0.01	376.00	4459.00	8890	20231011	-34.53	5440	20240909	6.99	8660	-32.79	20240122	5440	6.99	20240909	8890	-34.53	20231011	5440	6.99	20240909	1.58	N	347890	100	16 억		110500	N	N	0	N	00	N
42	20240923	161157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5870	30	2	0.51	62544560	10765	73.23	5890	5900	5770	7590	4090	5840	5809.99	0.65	0	668	5973	5906	5863	5796	5753	5885	5775	17	1750	100	4080	10	1	16913204	993	15.61	1.32	12	0.06	376.00	4459.00	8890	20231011	-33.97	5440	20240909	7.90	8660	-32.22	20240122	5440	7.90	20240909	8890	-33.97	20231011	5440	7.90	20240909	1.58	N	347890	100	16 억		109832	N	N	0	N	00	N
43	20240923	151202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5870	30	2	0.51	61981950	10669	72.57	5890	5900	5770	7590	4090	5840	5809.54	0.65	0	736	5973	5906	5863	5796	5753	5885	5775	17	1750	100	4080	10	1	16913204	993	15.61	1.32	12	0.06	376.00	4459.00	8890	20231011	-33.97	5440	20240909	7.90	8660	-32.22	20240122	5440	7.90	20240909	8890	-33.97	20231011	5440	7.90	20240909	1.58	N	347890	100	16 억		109832	N	N	0	N	00	N
44	20240923	141207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5870	30	2	0.51	55742320	9604	65.33	5890	5890	5770	7590	4090	5840	5804.07	0.65	0	143	5973	5906	5863	5796	5753	5885	5775	17	1750	100	4080	10	1	16913204	993	15.61	1.32	12	0.06	376.00	4459.00	8890	20231011	-33.97	5440	20240909	7.90	8660	-32.22	20240122	5440	7.90	20240909	8890	-33.97	20231011	5440	7.90	20240909	1.58	N	347890	100	16 억		109832	N	N	0	N	00	N
45	20240923	131203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5800	-40	5	-0.68	42666460	7358	50.05	5890	5890	5770	7590	4090	5840	5798.65	0.65	0	126	5973	5906	5863	5796	5753	5885	5775	17	1750	100	4080	10	1	16913204	981	15.43	1.30	12	0.04	376.00	4459.00	8890	20231011	-34.76	5440	20240909	6.62	8660	-33.03	20240122	5440	6.62	20240909	8890	-34.76	20231011	5440	6.62	20240909	1.58	N	347890	100	16 억		109832	N	N	0	N	00	N
46	20240923	121204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5800	-40	5	-0.68	41011780	7073	48.11	5890	5890	5770	7590	4090	5840	5798.36	0.65	0	126	5973	5906	5863	5796	5753	5885	5775	17	1750	100	4080	10	1	16913204	981	15.43	1.30	12	0.04	376.00	4459.00	8890	20231011	-34.76	5440	20240909	6.62	8660	-33.03	20240122	5440	6.62	20240909	8890	-34.76	20231011	5440	6.62	20240909	1.58	N	347890	100	16 억		109832	N	N	0	N	00	N
47	20240923	111202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5810	-30	5	-0.51	36933710	6369	43.32	5890	5890	5770	7590	4090	5840	5798.98	0.65	0	139	5973	5906	5863	5796	5753	5885	5775	17	1750	100	4080	10	1	16913204	983	15.45	1.30	12	0.04	376.00	4459.00	8890	20231011	-34.65	5440	20240909	6.80	8660	-32.91	20240122	5440	6.80	20240909	8890	-34.65	20231011	5440	6.80	20240909	1.58	N	347890	100	16 억		109832	N	N	0	N	00	N
48	20240923	101201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5820	-20	5	-0.34	30326010	5229	35.57	5890	5890	5770	7590	4090	5840	5799.58	0.65	0	141	5973	5906	5863	5796	5753	5885	5775	17	1750	100	4080	10	1	16913204	984	15.48	1.31	12	0.03	376.00	4459.00	8890	20231011	-34.53	5440	20240909	6.99	8660	-32.79	20240122	5440	6.99	20240909	8890	-34.53	20231011	5440	6.99	20240909	1.58	N	347890	100	16 억		109832	N	N	0	N	00	N
49	20240923	091202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5790	-50	5	-0.86	7133180	1225	8.33	5890	5890	5770	7590	4090	5840	5823.00	0.65	0	-967	5973	5906	5863	5796	5753	5885	5775	17	1750	100	4080	10	1	16913204	979	15.40	1.30	12	0.01	376.00	4459.00	8890	20231011	-34.87	5440	20240909	6.43	8660	-33.14	20240122	5440	6.43	20240909	8890	-34.87	20231011	5440	6.43	20240909	1.58	N	347890	100	16 억		109832	N	N	0	N	00	N
50	20240913	161101	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5940	-70	5	-1.16	76567410	12897	175.11	5970	6070	5880	7810	4210	6010	5936.80	0.63	0	862	6063	6036	6003	5976	5943	6050	5990	17	1800	100	4200	10	1	16913204	1005	15.80	1.33	12	0.08	376.00	4459.00	8890	20231011	-33.18	5440	20240909	9.19	8660	-31.41	20240122	5440	9.19	20240909	8890	-33.18	20231011	5440	9.19	20240909	1.56	N	347890	100	16 억		106206	N	N	1	N	00	N
51	20240913	151113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5950	-60	5	-1.00	73977510	12461	169.19	5970	6070	5880	7810	4210	6010	5936.72	0.63	0	1026	6063	6036	6003	5976	5943	6050	5990	17	1800	100	4200	10	1	16913204	1006	15.82	1.33	12	0.07	376.00	4459.00	8890	20231011	-33.07	5440	20240909	9.38	8660	-31.29	20240122	5440	9.38	20240909	8890	-33.07	20231011	5440	9.38	20240909	1.56	N	347890	100	16 억		106206	N	N	1	N	00	N
52	20240913	141113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5930	-80	5	-1.33	70294390	11841	160.77	5970	6070	5880	7810	4210	6010	5936.52	0.63	0	1049	6063	6036	6003	5976	5943	6050	5990	17	1800	100	4200	10	1	16913204	1003	15.77	1.33	12	0.07	376.00	4459.00	8890	20231011	-33.30	5440	20240909	9.01	8660	-31.52	20240122	5440	9.01	20240909	8890	-33.30	20231011	5440	9.01	20240909	1.56	N	347890	100	16 억		106206	N	N	1	N	00	N
53	20240913	131106	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5930	-80	5	-1.33	67306980	11337	153.93	5970	6070	5880	7810	4210	6010	5936.93	0.63	0	1056	6063	6036	6003	5976	5943	6050	5990	17	1800	100	4200	10	1	16913204	1003	15.77	1.33	12	0.07	376.00	4459.00	8890	20231011	-33.30	5440	20240909	9.01	8660	-31.52	20240122	5440	9.01	20240909	8890	-33.30	20231011	5440	9.01	20240909	1.56	N	347890	100	16 억		106206	N	N	1	N	00	N
54	20240913	121109	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5930	-80	5	-1.33	64413020	10848	147.29	5970	6070	5880	7810	4210	6010	5937.78	0.63	0	1022	6063	6036	6003	5976	5943	6050	5990	17	1800	100	4200	10	1	16913204	1003	15.77	1.33	12	0.06	376.00	4459.00	8890	20231011	-33.30	5440	20240909	9.01	8660	-31.52	20240122	5440	9.01	20240909	8890	-33.30	20231011	5440	9.01	20240909	1.56	N	347890	100	16 억		106206	N	N	1	N	00	N
55	20240913	111112	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5920	-90	5	-1.50	61850840	10415	141.41	5970	6070	5880	7810	4210	6010	5938.63	0.63	0	1008	6063	6036	6003	5976	5943	6050	5990	17	1800	100	4200	10	1	16913204	1001	15.74	1.33	12	0.06	376.00	4459.00	8890	20231011	-33.41	5440	20240909	8.82	8660	-31.64	20240122	5440	8.82	20240909	8890	-33.41	20231011	5440	8.82	20240909	1.56	N	347890	100	16 억		106206	N	N	1	N	00	N
56	20240913	101113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5960	-50	5	-0.83	42489500	7132	96.84	5970	6070	5920	7810	4210	6010	5957.59	0.63	0	158	6063	6036	6003	5976	5943	6050	5990	17	1800	100	4200	10	1	16913204	1008	15.85	1.34	12	0.04	376.00	4459.00	8890	20231011	-32.96	5440	20240909	9.56	8660	-31.18	20240122	5440	9.56	20240909	8890	-32.96	20231011	5440	9.56	20240909	1.56	N	347890	100	16 억		106206	N	N	1	N	00	N
57	20240913	091116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6070	60	2	1.00	7599180	1274	17.30	5970	6070	5940	7810	4210	6010	5964.82	0.63	0	943	6063	6036	6003	5976	5943	6050	5990	17	1800	100	4200	10	1	16913204	1027	16.14	1.36	12	0.01	376.00	4459.00	8890	20231011	-31.72	5440	20240909	11.58	8660	-29.91	20240122	5440	11.58	20240909	8890	-31.72	20231011	5440	11.58	20240909	1.56	N	347890	100	16 억		106206	N	N	1	N	00	N
58	20240912	161052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6010	50	2	0.84	43781430	7304	50.98	5970	6030	5970	7740	4180	5960	5994.17	0.63	0	-719	6166	6062	5996	5892	5826	6030	5860	17	1780	100	4170	10	1	16913204	1016	15.98	1.35	12	0.04	376.00	4459.00	8890	20231011	-32.40	5440	20240909	10.48	8660	-30.60	20240122	5440	10.48	20240909	8890	-32.40	20231011	5440	10.48	20240909	1.59	N	347890	100	16 억		106925	N	N	1	N	00	N
59	20240912	151107	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6010	50	2	0.84	43162900	7201	50.26	5970	6030	5970	7740	4180	5960	5994.01	0.63	0	-650	6166	6062	5996	5892	5826	6030	5860	17	1780	100	4170	10	1	16913204	1016	15.98	1.35	12	0.04	376.00	4459.00	8890	20231011	-32.40	5440	20240909	10.48	8660	-30.60	20240122	5440	10.48	20240909	8890	-32.40	20231011	5440	10.48	20240909	1.59	N	347890	100	16 억		106925	N	N	0	N	00	N
60	20240912	141113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6010	50	2	0.84	36388130	6075	42.40	5970	6020	5970	7740	4180	5960	5989.82	0.63	0	149	6166	6062	5996	5892	5826	6030	5860	17	1780	100	4170	10	1	16913204	1016	15.98	1.35	12	0.04	376.00	4459.00	8890	20231011	-32.40	5440	20240909	10.48	8660	-30.60	20240122	5440	10.48	20240909	8890	-32.40	20231011	5440	10.48	20240909	1.59	N	347890	100	16 억		106925	N	N	0	N	00	N
61	20240912	131102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6010	50	2	0.84	34305520	5728	39.98	5970	6020	5970	7740	4180	5960	5989.09	0.63	0	238	6166	6062	5996	5892	5826	6030	5860	17	1780	100	4170	10	1	16913204	1016	15.98	1.35	12	0.03	376.00	4459.00	8890	20231011	-32.40	5440	20240909	10.48	8660	-30.60	20240122	5440	10.48	20240909	8890	-32.40	20231011	5440	10.48	20240909	1.59	N	347890	100	16 억		106925	N	N	0	N	00	N
62	20240912	121100	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5990	30	2	0.50	31536850	5266	36.76	5970	6020	5970	7740	4180	5960	5988.77	0.63	0	265	6166	6062	5996	5892	5826	6030	5860	17	1780	100	4170	10	1	16913204	1013	15.93	1.34	12	0.03	376.00	4459.00	8890	20231011	-32.62	5440	20240909	10.11	8660	-30.83	20240122	5440	10.11	20240909	8890	-32.62	20231011	5440	10.11	20240909	1.59	N	347890	100	16 억		106925	N	N	0	N	00	N
63	20240912	111100	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6000	40	2	0.67	27047560	4515	31.51	5970	6020	5970	7740	4180	5960	5990.60	0.63	0	265	6166	6062	5996	5892	5826	6030	5860	17	1780	100	4170	10	1	16913204	1015	15.96	1.35	12	0.03	376.00	4459.00	8890	20231011	-32.51	5440	20240909	10.29	8660	-30.72	20240122	5440	10.29	20240909	8890	-32.51	20231011	5440	10.29	20240909	1.59	N	347890	100	16 억		106925	N	N	0	N	00	N
64	20240912	101102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5980	20	2	0.34	19133930	3196	22.31	5970	6020	5970	7740	4180	5960	5986.84	0.63	0	672	6166	6062	5996	5892	5826	6030	5860	17	1780	100	4170	10	1	16913204	1011	15.90	1.34	12	0.02	376.00	4459.00	8890	20231011	-32.73	5440	20240909	9.93	8660	-30.95	20240122	5440	9.93	20240909	8890	-32.73	20231011	5440	9.93	20240909	1.59	N	347890	100	16 억		106925	N	N	0	N	00	N
65	20240912	091103	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5990	30	2	0.50	1234170	206	1.44	5970	6000	5970	7740	4180	5960	5991.12	0.63	0	97	6166	6062	5996	5892	5826	6030	5860	17	1780	100	4170	10	1	16913204	1013	15.93	1.34	12	0.00	376.00	4459.00	8890	20231011	-32.62	5440	20240909	10.11	8660	-30.83	20240122	5440	10.11	20240909	8890	-32.62	20231011	5440	10.11	20240909	1.59	N	347890	100	16 억		106925	N	N	0	N	00	N
66	20240911	161041	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5960	-130	5	-2.13	86078220	14325	27.63	6090	6100	5930	7910	4270	6090	6014.46	0.67	0	-6240	6390	6240	6070	5920	5750	6155	5835	17	1820	100	4260	10	1	16913204	1008	15.85	1.34	12	0.08	376.00	4459.00	8990	20230905	-33.70	5440	20240909	9.56	8660	-31.18	20240122	5440	9.56	20240909	8890	-32.96	20231011	5440	9.56	20240909	1.58	N	347890	100	16 억		113165	N	N	0	N	00	N
67	20240911	151046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5960	-130	5	-2.13	76595800	12734	24.56	6090	6100	5930	7910	4270	6090	6015.06	0.67	0	-6112	6390	6240	6070	5920	5750	6155	5835	17	1820	100	4260	10	1	16913204	1008	15.85	1.34	12	0.08	376.00	4459.00	8990	20230905	-33.70	5440	20240909	9.56	8660	-31.18	20240122	5440	9.56	20240909	8890	-32.96	20231011	5440	9.56	20240909	1.58	N	347890	100	16 억		113165	N	N	0	N	00	N
68	20240911	141049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5960	-130	5	-2.13	69448430	11533	22.24	6090	6100	5960	7910	4270	6090	6021.71	0.67	0	-5601	6390	6240	6070	5920	5750	6155	5835	17	1820	100	4260	10	1	16913204	1008	15.85	1.34	12	0.07	376.00	4459.00	8990	20230905	-33.70	5440	20240909	9.56	8660	-31.18	20240122	5440	9.56	20240909	8890	-32.96	20231011	5440	9.56	20240909	1.58	N	347890	100	16 억		113165	N	N	0	N	00	N
69	20240911	131044	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6030	-60	5	-0.99	31673390	5245	10.12	6090	6100	6010	7910	4270	6090	6038.78	0.67	0	-1449	6390	6240	6070	5920	5750	6155	5835	17	1820	100	4260	10	1	16913204	1020	16.04	1.35	12	0.03	376.00	4459.00	8990	20230905	-32.93	5440	20240909	10.85	8660	-30.37	20240122	5440	10.85	20240909	8890	-32.17	20231011	5440	10.85	20240909	1.58	N	347890	100	16 억		113165	N	N	0	N	00	N
70	20240911	121049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6090	0	3	0.00	27509910	4555	8.78	6090	6100	6010	7910	4270	6090	6039.50	0.67	0	-1322	6390	6240	6070	5920	5750	6155	5835	17	1820	100	4260	10	1	16913204	1030	16.20	1.37	12	0.03	376.00	4459.00	8990	20230905	-32.26	5440	20240909	11.95	8660	-29.68	20240122	5440	11.95	20240909	8890	-31.50	20231011	5440	11.95	20240909	1.58	N	347890	100	16 억		113165	N	N	0	N	00	N
71	20240911	111039	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6020	-70	5	-1.15	25372410	4200	8.10	6090	6100	6010	7910	4270	6090	6041.05	0.67	0	-1445	6390	6240	6070	5920	5750	6155	5835	17	1820	100	4260	10	1	16913204	1018	16.01	1.35	12	0.02	376.00	4459.00	8990	20230905	-33.04	5440	20240909	10.66	8660	-30.48	20240122	5440	10.66	20240909	8890	-32.28	20231011	5440	10.66	20240909	1.58	N	347890	100	16 억		113165	N	N	0	N	00	N
72	20240911	101033	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6040	-50	5	-0.82	11164030	1844	3.56	6090	6100	6030	7910	4270	6090	6054.25	0.67	0	51	6390	6240	6070	5920	5750	6155	5835	17	1820	100	4260	10	1	16913204	1022	16.06	1.35	12	0.01	376.00	4459.00	8990	20230905	-32.81	5440	20240909	11.03	8660	-30.25	20240122	5440	11.03	20240909	8890	-32.06	20231011	5440	11.03	20240909	1.58	N	347890	100	16 억		113165	N	N	0	N	00	N
73	20240911	091051	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6050	-40	5	-0.66	4841510	798	1.54	6090	6100	6050	7910	4270	6090	6067.06	0.67	0	129	6390	6240	6070	5920	5750	6155	5835	17	1820	100	4260	10	1	16913204	1023	16.09	1.36	12	0.00	376.00	4459.00	8990	20230905	-32.70	5440	20240909	11.21	8660	-30.14	20240122	5440	11.21	20240909	8890	-31.95	20231011	5440	11.21	20240909	1.58	N	347890	100	16 억		113165	N	N	0	N	00	N
74	20240910	161037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6090	50	2	0.83	315887040	51833	89.75	6100	6220	5900	7850	4230	6040	6094.32	0.75	0	-14200	6440	6240	5840	5640	5240	6340	5740	17	1810	100	4220	10	1	16913204	1030	16.20	1.37	12	0.31	376.00	4459.00	9050	20230904	-32.71	5440	20240909	11.95	8660	-29.68	20240122	5440	11.95	20240909	8890	-31.50	20231011	5440	11.95	20240909	1.59	N	347890	100	16 억		127123	N	N	0	N	00	N
75	20240910	151049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6030	-10	5	-0.17	310413210	50926	88.18	6100	6220	5900	7850	4230	6040	6095.38	0.75	0	-14086	6440	6240	5840	5640	5240	6340	5740	17	1810	100	4220	10	1	16913204	1020	16.04	1.35	12	0.30	376.00	4459.00	9050	20230904	-33.37	5440	20240909	10.85	8660	-30.37	20240122	5440	10.85	20240909	8890	-32.17	20231011	5440	10.85	20240909	1.59	N	347890	100	16 억		127123	N	N	0	N	00	N
76	20240910	141040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6010	-30	5	-0.50	294500250	48290	83.62	6100	6220	5900	7850	4230	6040	6098.58	0.75	0	-13693	6440	6240	5840	5640	5240	6340	5740	17	1810	100	4220	10	1	16913204	1016	15.98	1.35	12	0.29	376.00	4459.00	9050	20230904	-33.59	5440	20240909	10.48	8660	-30.60	20240122	5440	10.48	20240909	8890	-32.40	20231011	5440	10.48	20240909	1.59	N	347890	100	16 억		127123	N	N	0	N	00	N
77	20240910	131040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6030	-10	5	-0.17	265451740	43423	75.19	6100	6220	6010	7850	4230	6040	6113.16	0.75	0	-14171	6440	6240	5840	5640	5240	6340	5740	17	1810	100	4220	10	1	16913204	1020	16.04	1.35	12	0.26	376.00	4459.00	9050	20230904	-33.37	5440	20240909	10.85	8660	-30.37	20240122	5440	10.85	20240909	8890	-32.17	20231011	5440	10.85	20240909	1.59	N	347890	100	16 억		127123	N	N	0	N	00	N
78	20240910	121040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	60	2	0.99	228843830	37378	64.72	6100	6220	6040	7850	4230	6040	6122.42	0.75	0	-10478	6440	6240	5840	5640	5240	6340	5740	17	1810	100	4220	10	1	16913204	1032	16.22	1.37	12	0.22	376.00	4459.00	9050	20230904	-32.60	5440	20240909	12.13	8660	-29.56	20240122	5440	12.13	20240909	8890	-31.38	20231011	5440	12.13	20240909	1.59	N	347890	100	16 억		127123	N	N	0	N	00	N
79	20240910	111037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6140	100	2	1.66	207535600	33895	58.69	6100	6220	6040	7850	4230	6040	6122.90	0.75	0	-9710	6440	6240	5840	5640	5240	6340	5740	17	1810	100	4220	10	1	16913204	1038	16.33	1.38	12	0.20	376.00	4459.00	9050	20230904	-32.15	5440	20240909	12.87	8660	-29.10	20240122	5440	12.87	20240909	8890	-30.93	20231011	5440	12.87	20240909	1.59	N	347890	100	16 억		127123	N	N	0	N	00	N
80	20240910	101042	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6120	80	2	1.32	170012770	27798	48.14	6100	6220	6040	7850	4230	6040	6116.01	0.75	0	-4941	6440	6240	5840	5640	5240	6340	5740	17	1810	100	4220	10	1	16913204	1035	16.28	1.37	12	0.16	376.00	4459.00	9050	20230904	-32.38	5440	20240909	12.50	8660	-29.33	20240122	5440	12.50	20240909	8890	-31.16	20231011	5440	12.50	20240909	1.59	N	347890	100	16 억		127123	N	N	0	N	00	N
81	20240910	091038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6060	20	2	0.33	107147050	17470	30.25	6100	6220	6060	7850	4230	6040	6133.20	0.75	0	-3662	6440	6240	5840	5640	5240	6340	5740	17	1810	100	4220	10	1	16913204	1025	16.12	1.36	12	0.10	376.00	4459.00	9050	20230904	-33.04	5440	20240909	11.40	8660	-30.02	20240122	5440	11.40	20240909	8890	-31.83	20231011	5440	11.40	20240909	1.59	N	347890	100	16 억		127123	N	N	0	N	00	N
82	20240909	161019	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6040	350	2	6.15	333956920	57117	114.72	5520	6040	5440	7390	3990	5690	5833.55	0.70	0	8408	5916	5802	5666	5552	5416	5735	5485	17	1700	100	3980	10	1	16913204	1022	16.06	1.35	12	0.34	376.00	4459.00	9050	20230904	-33.26	5440	20240909	11.03	8660	-30.25	20240122	5440	11.03	20240909	8890	-32.06	20231011	5440	11.03	20240909	1.92	N	347890	100	16 억		118300	N	N	0	N	00	N
83	20240909	151031	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5990	300	2	5.27	294606780	50591	101.61	5520	6040	5440	7390	3990	5690	5823.30	0.70	0	7729	5916	5802	5666	5552	5416	5735	5485	17	1700	100	3980	10	1	16913204	1013	15.93	1.34	12	0.30	376.00	4459.00	9050	20230904	-33.81	5440	20240909	10.11	8660	-30.83	20240122	5440	10.11	20240909	8890	-32.62	20231011	5440	10.11	20240909	1.92	N	347890	100	16 억		118300	N	N	0	N	00	N
84	20240909	141032	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5950	260	2	4.57	227940340	39473	79.28	5520	5980	5440	7390	3990	5690	5774.59	0.70	0	4581	5916	5802	5666	5552	5416	5735	5485	17	1700	100	3980	10	1	16913204	1006	15.82	1.33	12	0.23	376.00	4459.00	9050	20230904	-34.25	5440	20240909	9.38	8660	-31.29	20240122	5440	9.38	20240909	8890	-33.07	20231011	5440	9.38	20240909	1.92	N	347890	100	16 억		118300	N	N	0	N	00	N
85	20240909	131028	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5810	120	2	2.11	130504870	23056	46.31	5520	5860	5440	7390	3990	5690	5660.34	0.70	0	271	5916	5802	5666	5552	5416	5735	5485	17	1700	100	3980	10	1	16913204	983	15.45	1.30	12	0.14	376.00	4459.00	9050	20230904	-35.80	5440	20240909	6.80	8660	-32.91	20240122	5440	6.80	20240909	8890	-34.65	20231011	5440	6.80	20240909	1.92	N	347890	100	16 억		118300	N	N	0	N	00	N
86	20240909	121023	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5660	-30	5	-0.53	80489240	14398	28.92	5520	5750	5440	7390	3990	5690	5590.31	0.70	0	-462	5916	5802	5666	5552	5416	5735	5485	17	1700	100	3980	10	1	16913204	957	15.05	1.27	12	0.09	376.00	4459.00	9050	20230904	-37.46	5440	20240909	4.04	8660	-34.64	20240122	5440	4.04	20240909	8890	-36.33	20231011	5440	4.04	20240909	1.92	N	347890	100	16 억		118300	N	N	0	N	00	N
87	20240909	111025	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5610	-80	5	-1.41	65435780	11731	23.56	5520	5750	5440	7390	3990	5690	5578.02	0.70	0	-410	5916	5802	5666	5552	5416	5735	5485	17	1700	100	3980	10	1	16913204	949	14.92	1.26	12	0.07	376.00	4459.00	9050	20230904	-38.01	5440	20240909	3.12	8660	-35.22	20240122	5440	3.12	20240909	8890	-36.90	20231011	5440	3.12	20240909	1.92	N	347890	100	16 억		118300	N	N	0	N	00	N
88	20240909	101026	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5560	-130	5	-2.28	27527650	4978	10.00	5520	5580	5440	7390	3990	5690	5529.86	0.70	0	-171	5916	5802	5666	5552	5416	5735	5485	17	1700	100	3980	10	1	16913204	940	14.79	1.25	12	0.03	376.00	4459.00	9050	20230904	-38.56	5440	20240909	2.21	8660	-35.80	20240122	5440	2.21	20240909	8890	-37.46	20231011	5440	2.21	20240909	1.92	N	347890	100	16 억		118300	N	N	0	N	00	N
89	20240909	091021	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5570	-120	5	-2.11	19920490	3611	7.25	5520	5580	5440	7390	3990	5690	5516.61	0.70	0	-879	5916	5802	5666	5552	5416	5735	5485	17	1700	100	3980	10	1	16913204	942	14.81	1.25	12	0.02	376.00	4459.00	9050	20230904	-38.45	5440	20240909	2.39	8660	-35.68	20240122	5440	2.39	20240909	8890	-37.35	20231011	5440	2.39	20240909	1.92	N	347890	100	16 억		118300	N	N	0	N	00	N
90	20240906	161007	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5690	-60	5	-1.04	280201560	49789	103.15	5760	5780	5530	7470	4030	5750	5621.14	0.73	0	-5714	5930	5840	5760	5670	5590	5800	5630	17	1720	100	4020	10	1	16913204	962	15.13	1.28	12	0.29	376.00	4459.00	9050	20230904	-37.13	5530	20240906	2.89	8660	-34.30	20240122	5530	2.89	20240906	8890	-36.00	20231011	5530	2.89	20240906	2.13	N	347890	100	16 억		124006	N	N	0	N	00	N
91	20240906	151024	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5690	-60	5	-1.04	247433890	44029	91.21	5760	5780	5530	7470	4030	5750	5619.79	0.73	0	-5474	5930	5840	5760	5670	5590	5800	5630	17	1720	100	4020	10	1	16913204	962	15.13	1.28	12	0.26	376.00	4459.00	9050	20230904	-37.13	5530	20240906	2.89	8660	-34.30	20240122	5530	2.89	20240906	8890	-36.00	20231011	5530	2.89	20240906	2.13	N	347890	100	16 억		124006	N	N	0	N	00	N
92	20240906	141033	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5630	-120	5	-2.09	209615530	37328	77.33	5760	5780	5530	7470	4030	5750	5615.50	0.73	0	-3689	5930	5840	5760	5670	5590	5800	5630	17	1720	100	4020	10	1	16913204	952	14.97	1.26	12	0.22	376.00	4459.00	9050	20230904	-37.79	5530	20240906	1.81	8660	-34.99	20240122	5530	1.81	20240906	8890	-36.67	20231011	5530	1.81	20240906	2.13	N	347890	100	16 억		124006	N	N	0	N	00	N
93	20240906	131025	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5610	-140	5	-2.43	179028060	31903	66.09	5760	5780	5530	7470	4030	5750	5611.64	0.73	0	-2876	5930	5840	5760	5670	5590	5800	5630	17	1720	100	4020	10	1	16913204	949	14.92	1.26	12	0.19	376.00	4459.00	9050	20230904	-38.01	5530	20240906	1.45	8660	-35.22	20240122	5530	1.45	20240906	8890	-36.90	20231011	5530	1.45	20240906	2.13	N	347890	100	16 억		124006	N	N	0	N	00	N
94	20240906	121025	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5620	-130	5	-2.26	155687770	27762	57.51	5760	5780	5530	7470	4030	5750	5607.95	0.73	0	-2419	5930	5840	5760	5670	5590	5800	5630	17	1720	100	4020	10	1	16913204	951	14.95	1.26	12	0.16	376.00	4459.00	9050	20230904	-37.90	5530	20240906	1.63	8660	-35.10	20240122	5530	1.63	20240906	8890	-36.78	20231011	5530	1.63	20240906	2.13	N	347890	100	16 억		124006	N	N	0	N	00	N
95	20240906	111026	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5620	-130	5	-2.26	145744640	25992	53.85	5760	5780	5530	7470	4030	5750	5607.29	0.73	0	-2174	5930	5840	5760	5670	5590	5800	5630	17	1720	100	4020	10	1	16913204	951	14.95	1.26	12	0.15	376.00	4459.00	9050	20230904	-37.90	5530	20240906	1.63	8660	-35.10	20240122	5530	1.63	20240906	8890	-36.78	20231011	5530	1.63	20240906	2.13	N	347890	100	16 억		124006	N	N	0	N	00	N
96	20240906	101021	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5600	-150	5	-2.61	137664470	24549	50.86	5760	5780	5530	7470	4030	5750	5607.74	0.73	0	-2488	5930	5840	5760	5670	5590	5800	5630	17	1720	100	4020	10	1	16913204	947	14.89	1.26	12	0.15	376.00	4459.00	9050	20230904	-38.12	5530	20240906	1.27	8660	-35.33	20240122	5530	1.27	20240906	8890	-37.01	20231011	5530	1.27	20240906	2.13	N	347890	100	16 억		124006	N	N	0	N	00	N
97	20240906	091024	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5730	-20	5	-0.35	11324530	1967	4.07	5760	5780	5700	7470	4030	5750	5757.26	0.73	0	-340	5930	5840	5760	5670	5590	5800	5630	17	1720	100	4020	10	1	16913204	969	15.24	1.29	12	0.01	376.00	4459.00	9050	20230904	-36.69	5620	20240805	1.96	8660	-33.83	20240122	5620	1.96	20240805	8890	-35.55	20231011	5620	1.96	20240805	2.13	N	347890	100	16 억		124006	N	N	0	N	00	N
98	20240905	161005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5750	-10	5	-0.17	278103660	48205	62.73	5760	5850	5680	7480	4040	5760	5769.19	0.77	0	-8678	6213	5986	5873	5646	5533	5930	5590	17	1720	100	4030	10	1	16913204	973	15.29	1.29	12	0.29	376.00	4459.00	9050	20230904	-36.46	5620	20240805	2.31	8660	-33.60	20240122	5620	2.31	20240805	8990	-36.04	20230905	5620	2.31	20240805	2.11	N	347890	100	16 억		130591	N	N	0	N	00	N
99	20240905	151024	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5730	-30	5	-0.52	255136720	44190	57.51	5760	5850	5680	7480	4040	5760	5773.63	0.77	0	-6701	6213	5986	5873	5646	5533	5930	5590	17	1720	100	4030	10	1	16913204	969	15.24	1.29	12	0.26	376.00	4459.00	9050	20230904	-36.69	5620	20240805	1.96	8660	-33.83	20240122	5620	1.96	20240805	8990	-36.26	20230905	5620	1.96	20240805	2.11	N	347890	100	16 억		130591	N	N	0	N	00	N
100	20240905	141017	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5700	-60	5	-1.04	238783010	41336	53.79	5760	5850	5680	7480	4040	5760	5776.64	0.77	0	-6884	6213	5986	5873	5646	5533	5930	5590	17	1720	100	4030	10	1	16913204	964	15.16	1.28	12	0.24	376.00	4459.00	9050	20230904	-37.02	5620	20240805	1.42	8660	-34.18	20240122	5620	1.42	20240805	8990	-36.60	20230905	5620	1.42	20240805	2.11	N	347890	100	16 억		130591	N	N	0	N	00	N
101	20240905	131018	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5730	-30	5	-0.52	208538040	36032	46.89	5760	5850	5700	7480	4040	5760	5787.58	0.77	0	-6954	6213	5986	5873	5646	5533	5930	5590	17	1720	100	4030	10	1	16913204	969	15.24	1.29	12	0.21	376.00	4459.00	9050	20230904	-36.69	5620	20240805	1.96	8660	-33.83	20240122	5620	1.96	20240805	8990	-36.26	20230905	5620	1.96	20240805	2.11	N	347890	100	16 억		130591	N	N	0	N	00	N
102	20240905	121019	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5790	30	2	0.52	123953180	21328	27.75	5760	5850	5750	7480	4040	5760	5811.76	0.77	0	-1529	6213	5986	5873	5646	5533	5930	5590	17	1720	100	4030	10	1	16913204	979	15.40	1.30	12	0.13	376.00	4459.00	9050	20230904	-36.02	5620	20240805	3.02	8660	-33.14	20240122	5620	3.02	20240805	8990	-35.60	20230905	5620	3.02	20240805	2.11	N	347890	100	16 억		130591	N	N	0	N	00	N
103	20240905	111013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5820	60	2	1.04	105648950	18186	23.67	5760	5850	5750	7480	4040	5760	5809.36	0.77	0	1367	6213	5986	5873	5646	5533	5930	5590	17	1720	100	4030	10	1	16913204	984	15.48	1.31	12	0.11	376.00	4459.00	9050	20230904	-35.69	5620	20240805	3.56	8660	-32.79	20240122	5620	3.56	20240805	8990	-35.26	20230905	5620	3.56	20240805	2.11	N	347890	100	16 억		130591	N	N	0	N	00	N
104	20240905	101014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5820	60	2	1.04	51029090	8777	11.42	5760	5850	5760	7480	4040	5760	5813.96	0.77	0	1298	6213	5986	5873	5646	5533	5930	5590	17	1720	100	4030	10	1	16913204	984	15.48	1.31	12	0.05	376.00	4459.00	9050	20230904	-35.69	5620	20240805	3.56	8660	-32.79	20240122	5620	3.56	20240805	8990	-35.26	20230905	5620	3.56	20240805	2.11	N	347890	100	16 억		130591	N	N	0	N	00	N
105	20240905	091022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5850	90	2	1.56	2824410	490	0.64	5760	5850	5760	7480	4040	5760	5764.10	0.77	0	-66	6213	5986	5873	5646	5533	5930	5590	17	1720	100	4030	10	1	16913204	989	15.56	1.31	12	0.00	376.00	4459.00	9050	20230904	-35.36	5620	20240805	4.09	8660	-32.45	20240122	5620	4.09	20240805	8990	-34.93	20230905	5620	4.09	20240805	2.11	N	347890	100	16 억		130591	N	N	0	N	00	N
106	20240904	160956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5760	-360	5	-5.88	448681400	76844	395.35	6030	6100	5760	7950	4290	6120	5840.72	0.73	0	9060	6286	6202	6156	6072	6026	6180	6050	17	1830	100	4280	10	1	16913204	974	15.32	1.29	12	0.45	376.00	4459.00	9050	20230904	-36.35	5620	20240805	2.49	8660	-33.49	20240122	5620	2.49	20240805	9050	-36.35	20230904	5620	2.49	20240805	2.23	N	347890	100	16 억		123471	N	N	1	N	00	N
107	20240904	151005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5770	-350	5	-5.72	408158920	69819	359.21	6030	6100	5760	7950	4290	6120	5845.96	0.73	0	11552	6286	6202	6156	6072	6026	6180	6050	17	1830	100	4280	10	1	16913204	976	15.35	1.29	12	0.41	376.00	4459.00	9050	20230904	-36.24	5620	20240805	2.67	8660	-33.37	20240122	5620	2.67	20240805	9050	-36.24	20230904	5620	2.67	20240805	2.23	N	347890	100	16 억		123471	N	N	1	N	00	N
108	20240904	141009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5840	-280	5	-4.58	210929440	35736	183.86	6030	6100	5800	7950	4290	6120	5902.44	0.73	0	-4643	6286	6202	6156	6072	6026	6180	6050	17	1830	100	4280	10	1	16913204	988	15.53	1.31	12	0.21	376.00	4459.00	9050	20230904	-35.47	5620	20240805	3.91	8660	-32.56	20240122	5620	3.91	20240805	9050	-35.47	20230904	5620	3.91	20240805	2.23	N	347890	100	16 억		123471	N	N	1	N	00	N
109	20240904	131004	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5880	-240	5	-3.92	200751900	33992	174.88	6030	6100	5800	7950	4290	6120	5905.86	0.73	0	-4062	6286	6202	6156	6072	6026	6180	6050	17	1830	100	4280	10	1	16913204	994	15.64	1.32	12	0.20	376.00	4459.00	9050	20230904	-35.03	5620	20240805	4.63	8660	-32.10	20240122	5620	4.63	20240805	9050	-35.03	20230904	5620	4.63	20240805	2.23	N	347890	100	16 억		123471	N	N	1	N	00	N
110	20240904	121003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5890	-230	5	-3.76	162137130	27389	140.91	6030	6100	5850	7950	4290	6120	5919.79	0.73	0	-2761	6286	6202	6156	6072	6026	6180	6050	17	1830	100	4280	10	1	16913204	996	15.66	1.32	12	0.16	376.00	4459.00	9050	20230904	-34.92	5620	20240805	4.80	8660	-31.99	20240122	5620	4.80	20240805	9050	-34.92	20230904	5620	4.80	20240805	2.23	N	347890	100	16 억		123471	N	N	1	N	00	N
111	20240904	110959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5900	-220	5	-3.59	150396550	25399	130.67	6030	6100	5850	7950	4290	6120	5921.36	0.73	0	-2564	6286	6202	6156	6072	6026	6180	6050	17	1830	100	4280	10	1	16913204	998	15.69	1.32	12	0.15	376.00	4459.00	9050	20230904	-34.81	5620	20240805	4.98	8660	-31.87	20240122	5620	4.98	20240805	9050	-34.81	20230904	5620	4.98	20240805	2.23	N	347890	100	16 억		123471	N	N	1	N	00	N
112	20240904	101001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5860	-260	5	-4.25	126706290	21371	109.95	6030	6100	5850	7950	4290	6120	5928.89	0.73	0	-2980	6286	6202	6156	6072	6026	6180	6050	17	1830	100	4280	10	1	16913204	991	15.59	1.31	12	0.13	376.00	4459.00	9050	20230904	-35.25	5620	20240805	4.27	8660	-32.33	20240122	5620	4.27	20240805	9050	-35.25	20230904	5620	4.27	20240805	2.23	N	347890	100	16 억		123471	N	N	1	N	00	N
113	20240904	091007	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6000	-120	5	-1.96	22533240	3747	19.28	6030	6100	5950	7950	4290	6120	6013.67	0.73	0	-1013	6286	6202	6156	6072	6026	6180	6050	17	1830	100	4280	10	1	16913204	1015	15.96	1.35	12	0.02	376.00	4459.00	9050	20230904	-33.70	5620	20240805	6.76	8660	-30.72	20240122	5620	6.76	20240805	9050	-33.70	20230904	5620	6.76	20240805	2.23	N	347890	100	16 억		123471	N	N	1	N	00	N
114	20240903	160948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6120	-130	5	-2.08	119652230	19437	56.59	6210	6240	6110	8120	4380	6250	6155.90	0.75	0	-4370	6470	6360	6250	6140	6030	6360	6140	17	1870	100	4370	10	1	16913204	1035	16.28	1.37	12	0.11	376.00	4459.00	9050	20230904	-32.38	5620	20240805	8.90	8660	-29.33	20240122	5620	8.90	20240805	9050	-32.38	20230904	5620	8.90	20240805	2.23	N	347890	100	16 억		127679	N	N	1	N	00	N
115	20240903	150957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6130	-120	5	-1.92	105354900	17104	49.80	6210	6240	6110	8120	4380	6250	6159.66	0.75	0	-3727	6470	6360	6250	6140	6030	6360	6140	17	1870	100	4370	10	1	16913204	1037	16.30	1.37	12	0.10	376.00	4459.00	9050	20230904	-32.27	5620	20240805	9.07	8660	-29.21	20240122	5620	9.07	20240805	9050	-32.27	20230904	5620	9.07	20240805	2.23	N	347890	100	16 억		127679	N	N	0	N	00	N
116	20240903	140957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6130	-120	5	-1.92	94103610	15265	44.44	6210	6240	6120	8120	4380	6250	6164.66	0.75	0	-2798	6470	6360	6250	6140	6030	6360	6140	17	1870	100	4370	10	1	16913204	1037	16.30	1.37	12	0.09	376.00	4459.00	9050	20230904	-32.27	5620	20240805	9.07	8660	-29.21	20240122	5620	9.07	20240805	9050	-32.27	20230904	5620	9.07	20240805	2.23	N	347890	100	16 억		127679	N	N	0	N	00	N
117	20240903	130958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6140	-110	5	-1.76	82387710	13352	38.87	6210	6240	6130	8120	4380	6250	6170.44	0.75	0	-1509	6470	6360	6250	6140	6030	6360	6140	17	1870	100	4370	10	1	16913204	1038	16.33	1.38	12	0.08	376.00	4459.00	9050	20230904	-32.15	5620	20240805	9.25	8660	-29.10	20240122	5620	9.25	20240805	9050	-32.15	20230904	5620	9.25	20240805	2.23	N	347890	100	16 억		127679	N	N	0	N	00	N
118	20240903	120946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6160	-90	5	-1.44	65656390	10630	30.95	6210	6240	6150	8120	4380	6250	6176.52	0.75	0	317	6470	6360	6250	6140	6030	6360	6140	17	1870	100	4370	10	1	16913204	1042	16.38	1.38	12	0.06	376.00	4459.00	9050	20230904	-31.93	5620	20240805	9.61	8660	-28.87	20240122	5620	9.61	20240805	9050	-31.93	20230904	5620	9.61	20240805	2.23	N	347890	100	16 억		127679	N	N	0	N	00	N
119	20240903	110945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6180	-70	5	-1.12	58279820	9433	27.46	6210	6240	6150	8120	4380	6250	6178.29	0.75	0	928	6470	6360	6250	6140	6030	6360	6140	17	1870	100	4370	10	1	16913204	1045	16.44	1.39	12	0.06	376.00	4459.00	9050	20230904	-31.71	5620	20240805	9.96	8660	-28.64	20240122	5620	9.96	20240805	9050	-31.71	20230904	5620	9.96	20240805	2.23	N	347890	100	16 억		127679	N	N	0	N	00	N
120	20240903	100944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6190	-60	5	-0.96	46399870	7508	21.86	6210	6240	6150	8120	4380	6250	6180.06	0.75	0	1437	6470	6360	6250	6140	6030	6360	6140	17	1870	100	4370	10	1	16913204	1047	16.46	1.39	12	0.04	376.00	4459.00	9050	20230904	-31.60	5620	20240805	10.14	8660	-28.52	20240122	5620	10.14	20240805	9050	-31.60	20230904	5620	10.14	20240805	2.23	N	347890	100	16 억		127679	N	N	0	N	00	N
121	20240903	090948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6200	-50	5	-0.80	8320780	1340	3.90	6210	6240	6200	8120	4380	6250	6209.54	0.75	0	490	6470	6360	6250	6140	6030	6360	6140	17	1870	100	4370	10	1	16913204	1049	16.49	1.39	12	0.01	376.00	4459.00	9050	20230904	-31.49	5620	20240805	10.32	8660	-28.41	20240122	5620	10.32	20240805	9050	-31.49	20230904	5620	10.32	20240805	2.23	N	347890	100	16 억		127679	N	N	0	N	00	N
122	20240902	160937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6250	0	3	0.00	213735530	34268	594.52	6250	6360	6140	8120	4380	6250	6237.17	0.79	0	-5983	6323	6286	6243	6206	6163	6305	6225	17	1870	100	4370	10	1	16913204	1057	16.62	1.40	12	0.20	376.00	4459.00	9050	20230904	-30.94	5620	20240805	11.21	8660	-27.83	20240122	5620	11.21	20240805	9050	-30.94	20230904	5620	11.21	20240805	2.19	N	347890	100	16 억		133976	N	N	0	N	00	N
123	20240902	150953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6270	20	2	0.32	209392400	33572	582.44	6250	6360	6140	8120	4380	6250	6237.11	0.79	0	-5789	6323	6286	6243	6206	6163	6305	6225	17	1870	100	4370	10	1	16913204	1060	16.68	1.41	12	0.20	376.00	4459.00	9050	20230904	-30.72	5620	20240805	11.57	8660	-27.60	20240122	5620	11.57	20240805	9050	-30.72	20230904	5620	11.57	20240805	2.19	N	347890	100	16 억		133976	N	N	0	N	00	N
124	20240902	140949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6230	-20	5	-0.32	62102740	10054	174.43	6250	6260	6140	8120	4380	6250	6176.92	0.79	0	257	6323	6286	6243	6206	6163	6305	6225	17	1870	100	4370	10	1	16913204	1054	16.57	1.40	12	0.06	376.00	4459.00	9050	20230904	-31.16	5620	20240805	10.85	8660	-28.06	20240122	5620	10.85	20240805	9050	-31.16	20230904	5620	10.85	20240805	2.19	N	347890	100	16 억		133976	N	N	0	N	00	N
125	20240902	130946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6180	-70	5	-1.12	33218120	5376	93.27	6250	6260	6150	8120	4380	6250	6178.97	0.79	0	-323	6323	6286	6243	6206	6163	6305	6225	17	1870	100	4370	10	1	16913204	1045	16.44	1.39	12	0.03	376.00	4459.00	9050	20230904	-31.71	5620	20240805	9.96	8660	-28.64	20240122	5620	9.96	20240805	9050	-31.71	20230904	5620	9.96	20240805	2.19	N	347890	100	16 억		133976	N	N	0	N	00	N
126	20240902	120951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6200	-50	5	-0.80	12590580	2029	35.20	6250	6260	6160	8120	4380	6250	6205.31	0.79	0	-383	6323	6286	6243	6206	6163	6305	6225	17	1870	100	4370	10	1	16913204	1049	16.49	1.39	12	0.01	376.00	4459.00	9050	20230904	-31.49	5620	20240805	10.32	8660	-28.41	20240122	5620	10.32	20240805	9050	-31.49	20230904	5620	10.32	20240805	2.19	N	347890	100	16 억		133976	N	N	0	N	00	N
127	20240902	110939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6200	-50	5	-0.80	6019630	967	16.78	6250	6260	6200	8120	4380	6250	6225.06	0.79	0	-324	6323	6286	6243	6206	6163	6305	6225	17	1870	100	4370	10	1	16913204	1049	16.49	1.39	12	0.01	376.00	4459.00	9050	20230904	-31.49	5620	20240805	10.32	8660	-28.41	20240122	5620	10.32	20240805	9050	-31.49	20230904	5620	10.32	20240805	2.19	N	347890	100	16 억		133976	N	N	0	N	00	N
128	20240902	100939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6250	0	3	0.00	2003350	321	5.57	6250	6260	6220	8120	4380	6250	6240.97	0.79	0	-140	6323	6286	6243	6206	6163	6305	6225	17	1870	100	4370	10	1	16913204	1057	16.62	1.40	12	0.00	376.00	4459.00	9050	20230904	-30.94	5620	20240805	11.21	8660	-27.83	20240122	5620	11.21	20240805	9050	-30.94	20230904	5620	11.21	20240805	2.19	N	347890	100	16 억		133976	N	N	0	N	00	N
129	20240902	090934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6250	0	3	0.00	1062040	170	2.95	6250	6260	6240	8120	4380	6250	6247.29	0.79	0	-108	6323	6286	6243	6206	6163	6305	6225	17	1870	100	4370	10	1	16913204	1057	16.62	1.40	12	0.00	376.00	4459.00	9050	20230904	-30.94	5620	20240805	11.21	8660	-27.83	20240122	5620	11.21	20240805	9050	-30.94	20230904	5620	11.21	20240805	2.19	N	347890	100	16 억		133976	N	N	0	N	00	N