KissMeData/137940/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	160849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	471	71	2	17.75	3001798977	6612689	4356.90	402	486	395	520	280	400	453.92	21.30	0	187051	410	404	399	393	388	405	394	80	120	100	240	1	1	78320992	369	-2.24	0.43	12	8.44	-210.00	1102.00	955	20231212	-50.68	298	20240624	58.05	878	-46.36	20240102	298	58.05	20240624	955	-50.68	20231212	298	58.05	20240624	0.00	N	137940	100	80 억		16680158	N	N	0	N	00	N
3	20240930	150902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	467	67	2	16.75	2783421048	6147941	4050.69	402	486	395	520	280	400	452.74	21.30	0	223357	410	404	399	393	388	405	394	80	120	100	240	1	1	78320992	366	-2.22	0.42	12	7.85	-210.00	1102.00	955	20231212	-51.10	298	20240624	56.71	878	-46.81	20240102	298	56.71	20240624	955	-51.10	20231212	298	56.71	20240624	0.00	N	137940	100	80 억		16680158	N	N	0	N	00	N
4	20240930	140900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	453	53	2	13.25	2126511516	4734431	3119.37	402	480	395	520	280	400	449.16	21.30	0	101919	410	404	399	393	388	405	394	80	120	100	240	1	1	78320992	355	-2.16	0.41	12	6.04	-210.00	1102.00	955	20231212	-52.57	298	20240624	52.01	878	-48.41	20240102	298	52.01	20240624	955	-52.57	20231212	298	52.01	20240624	0.00	N	137940	100	80 억		16680158	N	N	0	N	00	N
5	20240930	130857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	446	46	2	11.50	1718094028	3826888	2521.42	402	480	395	520	280	400	448.95	21.30	0	206883	410	404	399	393	388	405	394	80	120	100	240	1	1	78320992	349	-2.12	0.40	12	4.89	-210.00	1102.00	955	20231212	-53.30	298	20240624	49.66	878	-49.20	20240102	298	49.66	20240624	955	-53.30	20231212	298	49.66	20240624	0.00	N	137940	100	80 억		16680158	N	N	0	N	00	N
6	20240930	120854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	438	38	2	9.50	469371569	1100425	725.04	402	448	395	520	280	400	426.54	21.30	0	73417	410	404	399	393	388	405	394	80	120	100	240	1	1	78320992	343	-2.09	0.40	12	1.41	-210.00	1102.00	955	20231212	-54.14	298	20240624	46.98	878	-50.11	20240102	298	46.98	20240624	955	-54.14	20231212	298	46.98	20240624	0.00	N	137940	100	80 억		16680158	N	N	0	N	00	N
7	20240930	110852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	406	6	2	1.50	70944852	176674	116.41	402	407	395	520	280	400	401.56	21.30	0	36181	410	404	399	393	388	405	394	80	120	100	240	1	1	78320992	318	-1.93	0.37	12	0.23	-210.00	1102.00	955	20231212	-57.49	298	20240624	36.24	878	-53.76	20240102	298	36.24	20240624	955	-57.49	20231212	298	36.24	20240624	0.00	N	137940	100	80 억		16680158	N	N	0	N	00	N
8	20240930	100850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	397	-3	5	-0.75	22176351	55542	36.59	402	404	396	520	280	400	399.27	21.30	0	-2288	410	404	399	393	388	405	394	80	120	100	240	1	1	78320992	311	-1.89	0.36	12	0.07	-210.00	1102.00	955	20231212	-58.43	298	20240624	33.22	878	-54.78	20240102	298	33.22	20240624	955	-58.43	20231212	298	33.22	20240624	0.00	N	137940	100	80 억		16680158	N	N	0	N	00	N
9	20240930	090815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	2	2	0.50	9885193	24601	16.21	402	404	400	520	280	400	401.82	21.30	0	-3307	410	404	399	393	388	405	394	80	120	100	240	1	1	78320992	315	-1.91	0.36	12	0.03	-210.00	1102.00	955	20231212	-57.91	298	20240624	34.90	878	-54.21	20240102	298	34.90	20240624	955	-57.91	20231212	298	34.90	20240624	0.00	N	137940	100	80 억		16680158	N	N	0	N	00	N
10	20240927	160859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	400	-4	5	-0.99	55210779	138835	45.92	400	405	394	525	283	404	397.67	21.33	0	-30388	416	409	397	390	378	413	394	80	121	100	240	1	1	78320992	313	-1.90	0.36	12	0.18	-210.00	1102.00	955	20231212	-58.12	298	20240624	34.23	878	-54.44	20240102	298	34.23	20240624	955	-58.12	20231212	298	34.23	20240624	0.00	N	137940	100	80 억		16707564	N	N	0	N	00	N
11	20240927	150859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	397	-7	5	-1.73	49404363	124128	41.05	400	405	394	525	283	404	398.01	21.33	0	-30581	416	409	397	390	378	413	394	80	121	100	240	1	1	78320992	311	-1.89	0.36	12	0.16	-210.00	1102.00	955	20231212	-58.43	298	20240624	33.22	878	-54.78	20240102	298	33.22	20240624	955	-58.43	20231212	298	33.22	20240624	0.00	N	137940	100	80 억		16707564	N	N	0	N	00	N
12	20240927	140906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	396	-8	5	-1.98	32654792	82377	27.25	400	403	394	525	283	404	396.41	21.33	0	-29526	416	409	397	390	378	413	394	80	121	100	240	1	1	78320992	310	-1.89	0.36	12	0.11	-210.00	1102.00	955	20231212	-58.53	298	20240624	32.89	878	-54.90	20240102	298	32.89	20240624	955	-58.53	20231212	298	32.89	20240624	0.00	N	137940	100	80 억		16707564	N	N	0	N	00	N
13	20240927	130859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	397	-7	5	-1.73	31422799	79283	26.22	400	403	394	525	283	404	396.34	21.33	0	-28112	416	409	397	390	378	413	394	80	121	100	240	1	1	78320992	311	-1.89	0.36	12	0.10	-210.00	1102.00	955	20231212	-58.43	298	20240624	33.22	878	-54.78	20240102	298	33.22	20240624	955	-58.43	20231212	298	33.22	20240624	0.00	N	137940	100	80 억		16707564	N	N	0	N	00	N
14	20240927	120854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	398	-6	5	-1.49	28063484	70810	23.42	400	403	394	525	283	404	396.32	21.33	0	-28089	416	409	397	390	378	413	394	80	121	100	240	1	1	78320992	312	-1.90	0.36	12	0.09	-210.00	1102.00	955	20231212	-58.32	298	20240624	33.56	878	-54.67	20240102	298	33.56	20240624	955	-58.32	20231212	298	33.56	20240624	0.00	N	137940	100	80 억		16707564	N	N	0	N	00	N
15	20240927	110858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	395	-9	5	-2.23	24818525	62643	20.72	400	403	394	525	283	404	396.19	21.33	0	-25304	416	409	397	390	378	413	394	80	121	100	240	1	1	78320992	309	-1.88	0.36	12	0.08	-210.00	1102.00	955	20231212	-58.64	298	20240624	32.55	878	-55.01	20240102	298	32.55	20240624	955	-58.64	20231212	298	32.55	20240624	0.00	N	137940	100	80 억		16707564	N	N	0	N	00	N
16	20240927	100856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	396	-8	5	-1.98	24064145	60733	20.09	400	403	394	525	283	404	396.23	21.33	0	-25186	416	409	397	390	378	413	394	80	121	100	240	1	1	78320992	310	-1.89	0.36	12	0.08	-210.00	1102.00	955	20231212	-58.53	298	20240624	32.89	878	-54.90	20240102	298	32.89	20240624	955	-58.53	20231212	298	32.89	20240624	0.00	N	137940	100	80 억		16707564	N	N	0	N	00	N
17	20240927	090858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	399	-5	5	-1.24	898374	2250	0.74	400	403	398	525	283	404	399.28	21.33	0	-1985	416	409	397	390	378	413	394	80	121	100	240	1	1	78320992	313	-1.90	0.36	12	0.00	-210.00	1102.00	955	20231212	-58.22	298	20240624	33.89	878	-54.56	20240102	298	33.89	20240624	955	-58.22	20231212	298	33.89	20240624	0.00	N	137940	100	80 억		16707564	N	N	0	N	00	N
18	20240926	160841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	404	10	2	2.54	119906736	302352	152.82	397	404	385	512	276	394	396.51	21.25	0	67560	399	396	394	391	389	395	390	80	118	100	230	1	1	78320992	316	-1.92	0.37	12	0.39	-210.00	1102.00	955	20231212	-57.70	298	20240624	35.57	878	-53.99	20240102	298	35.57	20240624	955	-57.70	20231212	298	35.57	20240624	0.00	N	137940	100	80 억		16639999	N	N	0	N	00	N
19	20240926	150844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	399	5	2	1.27	108955098	274992	138.99	397	402	385	512	276	394	396.21	21.25	0	66911	399	396	394	391	389	395	390	80	118	100	230	1	1	78320992	313	-1.90	0.36	12	0.35	-210.00	1102.00	955	20231212	-58.22	298	20240624	33.89	878	-54.56	20240102	298	33.89	20240624	955	-58.22	20231212	298	33.89	20240624	0.00	N	137940	100	80 억		16639999	N	N	0	N	00	N
20	20240926	140851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	397	3	2	0.76	85832298	217101	109.73	397	402	385	512	276	394	395.36	21.25	0	30687	399	396	394	391	389	395	390	80	118	100	230	1	1	78320992	311	-1.89	0.36	12	0.28	-210.00	1102.00	955	20231212	-58.43	298	20240624	33.22	878	-54.78	20240102	298	33.22	20240624	955	-58.43	20231212	298	33.22	20240624	0.00	N	137940	100	80 억		16639999	N	N	0	N	00	N
21	20240926	130850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	397	3	2	0.76	75894889	192021	97.06	397	402	385	512	276	394	395.24	21.25	0	30414	399	396	394	391	389	395	390	80	118	100	230	1	1	78320992	311	-1.89	0.36	12	0.25	-210.00	1102.00	955	20231212	-58.43	298	20240624	33.22	878	-54.78	20240102	298	33.22	20240624	955	-58.43	20231212	298	33.22	20240624	0.00	N	137940	100	80 억		16639999	N	N	0	N	00	N
22	20240926	120853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	398	4	2	1.02	75260819	190420	96.25	397	402	385	512	276	394	395.24	21.25	0	30212	399	396	394	391	389	395	390	80	118	100	230	1	1	78320992	312	-1.90	0.36	12	0.24	-210.00	1102.00	955	20231212	-58.32	298	20240624	33.56	878	-54.67	20240102	298	33.56	20240624	955	-58.32	20231212	298	33.56	20240624	0.00	N	137940	100	80 억		16639999	N	N	0	N	00	N
23	20240926	110851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	395	1	2	0.25	70086412	177321	89.63	397	402	385	512	276	394	395.25	21.25	0	29295	399	396	394	391	389	395	390	80	118	100	230	1	1	78320992	309	-1.88	0.36	12	0.23	-210.00	1102.00	955	20231212	-58.64	298	20240624	32.55	878	-55.01	20240102	298	32.55	20240624	955	-58.64	20231212	298	32.55	20240624	0.00	N	137940	100	80 억		16639999	N	N	0	N	00	N
24	20240926	100853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	400	6	2	1.52	32575428	82371	41.63	397	402	385	512	276	394	395.47	21.25	0	2880	399	396	394	391	389	395	390	80	118	100	230	1	1	78320992	313	-1.90	0.36	12	0.11	-210.00	1102.00	955	20231212	-58.12	298	20240624	34.23	878	-54.44	20240102	298	34.23	20240624	955	-58.12	20231212	298	34.23	20240624	0.00	N	137940	100	80 억		16639999	N	N	0	N	00	N
25	20240926	090850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	396	2	2	0.51	7499588	19142	9.68	397	397	385	512	276	394	391.79	21.25	0	-2502	399	396	394	391	389	395	390	80	118	100	230	1	1	78320992	310	-1.89	0.36	12	0.02	-210.00	1102.00	955	20231212	-58.53	298	20240624	32.89	878	-54.90	20240102	298	32.89	20240624	955	-58.53	20231212	298	32.89	20240624	0.00	N	137940	100	80 억		16639999	N	N	0	N	00	N
26	20240925	160841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	394	-1	5	-0.25	78056712	197847	69.47	395	397	392	513	277	395	394.53	21.23	0	14658	412	403	397	388	382	400	385	80	118	100	230	1	1	78320992	309	-1.88	0.36	12	0.25	-210.00	1102.00	955	20231212	-58.74	298	20240624	32.21	878	-55.13	20240102	298	32.21	20240624	955	-58.74	20231212	298	32.21	20240624	0.00	N	137940	100	80 억		16625315	N	N	0	N	00	N
27	20240925	150848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	396	1	2	0.25	70530542	178807	62.79	395	397	392	513	277	395	394.45	21.23	0	14706	412	403	397	388	382	400	385	80	118	100	230	1	1	78320992	310	-1.89	0.36	12	0.23	-210.00	1102.00	955	20231212	-58.53	298	20240624	32.89	878	-54.90	20240102	298	32.89	20240624	955	-58.53	20231212	298	32.89	20240624	0.00	N	137940	100	80 억		16625315	N	N	0	N	00	N
28	20240925	140849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	396	1	2	0.25	68601013	173936	61.08	395	397	392	513	277	395	394.40	21.23	0	14706	412	403	397	388	382	400	385	80	118	100	230	1	1	78320992	310	-1.89	0.36	12	0.22	-210.00	1102.00	955	20231212	-58.53	298	20240624	32.89	878	-54.90	20240102	298	32.89	20240624	955	-58.53	20231212	298	32.89	20240624	0.00	N	137940	100	80 억		16625315	N	N	0	N	00	N
29	20240925	130848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	396	1	2	0.25	61370254	155649	54.65	395	397	392	513	277	395	394.29	21.23	0	12661	412	403	397	388	382	400	385	80	118	100	230	1	1	78320992	310	-1.89	0.36	12	0.20	-210.00	1102.00	955	20231212	-58.53	298	20240624	32.89	878	-54.90	20240102	298	32.89	20240624	955	-58.53	20231212	298	32.89	20240624	0.00	N	137940	100	80 억		16625315	N	N	0	N	00	N
30	20240925	120849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	395	0	3	0.00	58625473	148702	52.21	395	397	392	513	277	395	394.25	21.23	0	14675	412	403	397	388	382	400	385	80	118	100	230	1	1	78320992	309	-1.88	0.36	12	0.19	-210.00	1102.00	955	20231212	-58.64	298	20240624	32.55	878	-55.01	20240102	298	32.55	20240624	955	-58.64	20231212	298	32.55	20240624	0.00	N	137940	100	80 억		16625315	N	N	0	N	00	N
31	20240925	110845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	394	-1	5	-0.25	52308748	132639	46.57	395	397	392	513	277	395	394.37	21.23	0	13784	412	403	397	388	382	400	385	80	118	100	230	1	1	78320992	309	-1.88	0.36	12	0.17	-210.00	1102.00	955	20231212	-58.74	298	20240624	32.21	878	-55.13	20240102	298	32.21	20240624	955	-58.74	20231212	298	32.21	20240624	0.00	N	137940	100	80 억		16625315	N	N	0	N	00	N
32	20240925	100843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	396	1	2	0.25	41708771	105816	37.16	395	397	392	513	277	395	394.16	21.23	0	13881	412	403	397	388	382	400	385	80	118	100	230	1	1	78320992	310	-1.89	0.36	12	0.14	-210.00	1102.00	955	20231212	-58.53	298	20240624	32.89	878	-54.90	20240102	298	32.89	20240624	955	-58.53	20231212	298	32.89	20240624	0.00	N	137940	100	80 억		16625315	N	N	0	N	00	N
33	20240925	090852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	397	2	2	0.51	8886371	22500	7.90	395	397	393	513	277	395	394.95	21.23	0	-1575	412	403	397	388	382	400	385	80	118	100	230	1	1	78320992	311	-1.89	0.36	12	0.03	-210.00	1102.00	955	20231212	-58.43	298	20240624	33.22	878	-54.78	20240102	298	33.22	20240624	955	-58.43	20231212	298	33.22	20240624	0.00	N	137940	100	80 억		16625315	N	N	0	N	00	N
34	20240924	160841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	395	-6	5	-1.50	112357993	284788	317.66	401	406	391	521	281	401	394.53	21.26	0	-23593	414	407	402	395	390	405	393	80	120	100	240	1	1	78320992	309	-1.88	0.36	12	0.36	-210.00	1102.00	955	20231212	-58.64	298	20240624	32.55	878	-55.01	20240102	298	32.55	20240624	955	-58.64	20231212	298	32.55	20240624	0.00	N	137940	100	80 억		16648872	N	N	0	N	00	N
35	20240924	150843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	395	-6	5	-1.50	110684386	280539	312.92	401	406	391	521	281	401	394.54	21.26	0	-23426	414	407	402	395	390	405	393	80	120	100	240	1	1	78320992	309	-1.88	0.36	12	0.36	-210.00	1102.00	955	20231212	-58.64	298	20240624	32.55	878	-55.01	20240102	298	32.55	20240624	955	-58.64	20231212	298	32.55	20240624	0.00	N	137940	100	80 억		16648872	N	N	0	N	00	N
36	20240924	140831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	392	-9	5	-2.24	101167513	256417	286.01	401	406	391	521	281	401	394.54	21.26	0	-22206	414	407	402	395	390	405	393	80	120	100	240	1	1	78320992	307	-1.87	0.36	12	0.33	-210.00	1102.00	955	20231212	-58.95	298	20240624	31.54	878	-55.35	20240102	298	31.54	20240624	955	-58.95	20231212	298	31.54	20240624	0.00	N	137940	100	80 억		16648872	N	N	0	N	00	N
37	20240924	130841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	396	-5	5	-1.25	96125499	243593	271.71	401	406	391	521	281	401	394.62	21.26	0	-19999	414	407	402	395	390	405	393	80	120	100	240	1	1	78320992	310	-1.89	0.36	12	0.31	-210.00	1102.00	955	20231212	-58.53	298	20240624	32.89	878	-54.90	20240102	298	32.89	20240624	955	-58.53	20231212	298	32.89	20240624	0.00	N	137940	100	80 억		16648872	N	N	0	N	00	N
38	20240924	120835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	393	-8	5	-2.00	93306206	236443	263.73	401	406	391	521	281	401	394.62	21.26	0	-17996	414	407	402	395	390	405	393	80	120	100	240	1	1	78320992	308	-1.87	0.36	12	0.30	-210.00	1102.00	955	20231212	-58.85	298	20240624	31.88	878	-55.24	20240102	298	31.88	20240624	955	-58.85	20231212	298	31.88	20240624	0.00	N	137940	100	80 억		16648872	N	N	0	N	00	N
39	20240924	110842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	394	-7	5	-1.75	84338668	213687	238.35	401	406	391	521	281	401	394.68	21.26	0	-14333	414	407	402	395	390	405	393	80	120	100	240	1	1	78320992	309	-1.88	0.36	12	0.27	-210.00	1102.00	955	20231212	-58.74	298	20240624	32.21	878	-55.13	20240102	298	32.21	20240624	955	-58.74	20231212	298	32.21	20240624	0.00	N	137940	100	80 억		16648872	N	N	0	N	00	N
40	20240924	100841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	400	-1	5	-0.25	52456862	132560	147.86	401	406	392	521	281	401	395.72	21.26	0	-19733	414	407	402	395	390	405	393	80	120	100	240	1	1	78320992	313	-1.90	0.36	12	0.17	-210.00	1102.00	955	20231212	-58.12	298	20240624	34.23	878	-54.44	20240102	298	34.23	20240624	955	-58.12	20231212	298	34.23	20240624	0.00	N	137940	100	80 억		16648872	N	N	0	N	00	N
41	20240924	090843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	398	-3	5	-0.75	4625723	11649	12.99	401	401	396	521	281	401	397.09	21.26	0	-6326	414	407	402	395	390	405	393	80	120	100	240	1	1	78320992	312	-1.90	0.36	12	0.01	-210.00	1102.00	955	20231212	-58.32	298	20240624	33.56	878	-54.67	20240102	298	33.56	20240624	955	-58.32	20231212	298	33.56	20240624	0.00	N	137940	100	80 억		16648872	N	N	0	N	00	N
42	20240923	160838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	401	-8	5	-1.96	36055409	89652	39.45	409	409	397	531	287	409	402.17	21.24	0	11025	418	413	404	399	390	416	402	80	122	100	240	1	1	78320992	314	-1.91	0.36	12	0.11	-210.00	1102.00	955	20231212	-58.01	298	20240624	34.56	878	-54.33	20240102	298	34.56	20240624	955	-58.01	20231212	298	34.56	20240624	0.00	N	137940	100	80 억		16637774	N	N	0	N	00	N
43	20240923	150841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	400	-9	5	-2.20	34799254	86514	38.07	409	409	397	531	287	409	402.24	21.24	0	13148	418	413	404	399	390	416	402	80	122	100	240	1	1	78320992	313	-1.90	0.36	12	0.11	-210.00	1102.00	955	20231212	-58.12	298	20240624	34.23	878	-54.44	20240102	298	34.23	20240624	955	-58.12	20231212	298	34.23	20240624	0.00	N	137940	100	80 억		16637774	N	N	0	N	00	N
44	20240923	140845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	400	-9	5	-2.20	31705641	78776	34.66	409	409	397	531	287	409	402.48	21.24	0	15299	418	413	404	399	390	416	402	80	122	100	240	1	1	78320992	313	-1.90	0.36	12	0.10	-210.00	1102.00	955	20231212	-58.12	298	20240624	34.23	878	-54.44	20240102	298	34.23	20240624	955	-58.12	20231212	298	34.23	20240624	0.00	N	137940	100	80 억		16637774	N	N	0	N	00	N
45	20240923	130841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	401	-8	5	-1.96	28180069	69965	30.79	409	409	397	531	287	409	402.77	21.24	0	14394	418	413	404	399	390	416	402	80	122	100	240	1	1	78320992	314	-1.91	0.36	12	0.09	-210.00	1102.00	955	20231212	-58.01	298	20240624	34.56	878	-54.33	20240102	298	34.56	20240624	955	-58.01	20231212	298	34.56	20240624	0.00	N	137940	100	80 억		16637774	N	N	0	N	00	N
46	20240923	120841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	-7	5	-1.71	24194449	60027	26.41	409	409	397	531	287	409	403.06	21.24	0	14398	418	413	404	399	390	416	402	80	122	100	240	1	1	78320992	315	-1.91	0.36	12	0.08	-210.00	1102.00	955	20231212	-57.91	298	20240624	34.90	878	-54.21	20240102	298	34.90	20240624	955	-57.91	20231212	298	34.90	20240624	0.00	N	137940	100	80 억		16637774	N	N	0	N	00	N
47	20240923	110842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	403	-6	5	-1.47	23325785	57869	25.46	409	409	397	531	287	409	403.08	21.24	0	14419	418	413	404	399	390	416	402	80	122	100	240	1	1	78320992	316	-1.92	0.37	12	0.07	-210.00	1102.00	955	20231212	-57.80	298	20240624	35.23	878	-54.10	20240102	298	35.23	20240624	955	-57.80	20231212	298	35.23	20240624	0.00	N	137940	100	80 억		16637774	N	N	0	N	00	N
48	20240923	100840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	407	-2	5	-0.49	19747220	48983	21.55	409	409	397	531	287	409	403.14	21.24	0	13087	418	413	404	399	390	416	402	80	122	100	240	1	1	78320992	319	-1.94	0.37	12	0.06	-210.00	1102.00	955	20231212	-57.38	298	20240624	36.58	878	-53.64	20240102	298	36.58	20240624	955	-57.38	20231212	298	36.58	20240624	0.00	N	137940	100	80 억		16637774	N	N	0	N	00	N
49	20240923	090840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	-7	5	-1.71	11954384	29739	13.09	409	409	397	531	287	409	401.98	21.24	0	14535	418	413	404	399	390	416	402	80	122	100	240	1	1	78320992	315	-1.91	0.36	12	0.04	-210.00	1102.00	955	20231212	-57.91	298	20240624	34.90	878	-54.21	20240102	298	34.90	20240624	955	-57.91	20231212	298	34.90	20240624	0.00	N	137940	100	80 억		16637774	N	N	0	N	00	N
50	20240913	160758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	401	1	2	0.25	56401944	140436	40.12	400	411	399	520	280	400	401.62	21.19	0	-14491	417	408	398	389	379	413	394	80	120	100	240	1	1	78320992	314	-1.91	0.36	12	0.18	-210.00	1102.00	955	20231212	-58.01	298	20240624	34.56	878	-54.33	20240102	298	34.56	20240624	955	-58.01	20231212	298	34.56	20240624	0.00	N	137940	100	80 억		16597223	N	N	0	N	00	N
51	20240913	150805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	401	1	2	0.25	53126126	132277	37.79	400	411	399	520	280	400	401.63	21.19	0	-14491	417	408	398	389	379	413	394	80	120	100	240	1	1	78320992	314	-1.91	0.36	12	0.17	-210.00	1102.00	955	20231212	-58.01	298	20240624	34.56	878	-54.33	20240102	298	34.56	20240624	955	-58.01	20231212	298	34.56	20240624	0.00	N	137940	100	80 억		16597223	N	N	0	N	00	N
52	20240913	140808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	401	1	2	0.25	48749542	121370	34.68	400	411	399	520	280	400	401.66	21.19	0	-15008	417	408	398	389	379	413	394	80	120	100	240	1	1	78320992	314	-1.91	0.36	12	0.15	-210.00	1102.00	955	20231212	-58.01	298	20240624	34.56	878	-54.33	20240102	298	34.56	20240624	955	-58.01	20231212	298	34.56	20240624	0.00	N	137940	100	80 억		16597223	N	N	0	N	00	N
53	20240913	130803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	401	1	2	0.25	47173961	117446	33.55	400	411	399	520	280	400	401.67	21.19	0	-15153	417	408	398	389	379	413	394	80	120	100	240	1	1	78320992	314	-1.91	0.36	12	0.15	-210.00	1102.00	955	20231212	-58.01	298	20240624	34.56	878	-54.33	20240102	298	34.56	20240624	955	-58.01	20231212	298	34.56	20240624	0.00	N	137940	100	80 억		16597223	N	N	0	N	00	N
54	20240913	120803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	2	2	0.50	47050355	117138	33.47	400	411	399	520	280	400	401.67	21.19	0	-15232	417	408	398	389	379	413	394	80	120	100	240	1	1	78320992	315	-1.91	0.36	12	0.15	-210.00	1102.00	955	20231212	-57.91	298	20240624	34.90	878	-54.21	20240102	298	34.90	20240624	955	-57.91	20231212	298	34.90	20240624	0.00	N	137940	100	80 억		16597223	N	N	0	N	00	N
55	20240913	110804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	399	-1	5	-0.25	44535419	110867	31.67	400	411	399	520	280	400	401.70	21.19	0	-12710	417	408	398	389	379	413	394	80	120	100	240	1	1	78320992	313	-1.90	0.36	12	0.14	-210.00	1102.00	955	20231212	-58.22	298	20240624	33.89	878	-54.56	20240102	298	33.89	20240624	955	-58.22	20231212	298	33.89	20240624	0.00	N	137940	100	80 억		16597223	N	N	0	N	00	N
56	20240913	100807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	2	2	0.50	25779354	63949	18.27	400	411	400	520	280	400	403.12	21.19	0	-14218	417	408	398	389	379	413	394	80	120	100	240	1	1	78320992	315	-1.91	0.36	12	0.08	-210.00	1102.00	955	20231212	-57.91	298	20240624	34.90	878	-54.21	20240102	298	34.90	20240624	955	-57.91	20231212	298	34.90	20240624	0.00	N	137940	100	80 억		16597223	N	N	0	N	00	N
57	20240913	090810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	8	2	2.00	7901632	19359	5.53	400	411	400	520	280	400	408.16	21.19	0	-14520	417	408	398	389	379	413	394	80	120	100	240	1	1	78320992	320	-1.94	0.37	12	0.02	-210.00	1102.00	955	20231212	-57.28	298	20240624	36.91	878	-53.53	20240102	298	36.91	20240624	955	-57.28	20231212	298	36.91	20240624	0.00	N	137940	100	80 억		16597223	N	N	0	N	00	N
58	20240912	160752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	400	12	2	3.09	137815409	345891	158.73	388	407	388	504	272	388	398.44	21.14	0	63812	404	396	387	379	370	400	383	80	116	100	230	1	1	78320992	313	-1.90	0.36	12	0.44	-210.00	1102.00	955	20231212	-58.12	298	20240624	34.23	878	-54.44	20240102	298	34.23	20240624	955	-58.12	20231212	298	34.23	20240624	0.00	N	137940	100	80 억		16553411	N	N	0	N	00	N
59	20240912	150803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	398	10	2	2.58	135299030	339584	155.84	388	407	388	504	272	388	398.43	21.14	0	63726	404	396	387	379	370	400	383	80	116	100	230	1	1	78320992	312	-1.90	0.36	12	0.43	-210.00	1102.00	955	20231212	-58.32	298	20240624	33.56	878	-54.67	20240102	298	33.56	20240624	955	-58.32	20231212	298	33.56	20240624	0.00	N	137940	100	80 억		16553411	N	N	0	N	00	N
60	20240912	140806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	397	9	2	2.32	106407408	266818	122.45	388	407	388	504	272	388	398.80	21.14	0	47242	404	396	387	379	370	400	383	80	116	100	230	1	1	78320992	311	-1.89	0.36	12	0.34	-210.00	1102.00	955	20231212	-58.43	298	20240624	33.22	878	-54.78	20240102	298	33.22	20240624	955	-58.43	20231212	298	33.22	20240624	0.00	N	137940	100	80 억		16553411	N	N	0	N	00	N
61	20240912	130800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	398	10	2	2.58	96233364	241337	110.75	388	407	388	504	272	388	398.75	21.14	0	46656	404	396	387	379	370	400	383	80	116	100	230	1	1	78320992	312	-1.90	0.36	12	0.31	-210.00	1102.00	955	20231212	-58.32	298	20240624	33.56	878	-54.67	20240102	298	33.56	20240624	955	-58.32	20231212	298	33.56	20240624	0.00	N	137940	100	80 억		16553411	N	N	0	N	00	N
62	20240912	120759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	397	9	2	2.32	81921244	205476	94.30	388	407	388	504	272	388	398.69	21.14	0	58092	404	396	387	379	370	400	383	80	116	100	230	1	1	78320992	311	-1.89	0.36	12	0.26	-210.00	1102.00	955	20231212	-58.43	298	20240624	33.22	878	-54.78	20240102	298	33.22	20240624	955	-58.43	20231212	298	33.22	20240624	0.00	N	137940	100	80 억		16553411	N	N	0	N	00	N
63	20240912	110757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	400	12	2	3.09	65663367	164676	75.57	388	407	388	504	272	388	398.74	21.14	0	53092	404	396	387	379	370	400	383	80	116	100	230	1	1	78320992	313	-1.90	0.36	12	0.21	-210.00	1102.00	955	20231212	-58.12	298	20240624	34.23	878	-54.44	20240102	298	34.23	20240624	955	-58.12	20231212	298	34.23	20240624	0.00	N	137940	100	80 억		16553411	N	N	0	N	00	N
64	20240912	100800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	401	13	2	3.35	54952265	137912	63.29	388	407	388	504	272	388	398.46	21.14	0	58289	404	396	387	379	370	400	383	80	116	100	230	1	1	78320992	314	-1.91	0.36	12	0.18	-210.00	1102.00	955	20231212	-58.01	298	20240624	34.56	878	-54.33	20240102	298	34.56	20240624	955	-58.01	20231212	298	34.56	20240624	0.00	N	137940	100	80 억		16553411	N	N	0	N	00	N
65	20240912	090800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	399	11	2	2.84	16609012	41362	18.98	388	407	388	504	272	388	401.55	21.14	0	5958	404	396	387	379	370	400	383	80	116	100	230	1	1	78320992	313	-1.90	0.36	12	0.05	-210.00	1102.00	955	20231212	-58.22	298	20240624	33.89	878	-54.56	20240102	298	33.89	20240624	955	-58.22	20231212	298	33.89	20240624	0.00	N	137940	100	80 억		16553411	N	N	0	N	00	N
66	20240911	160742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	388	3	2	0.78	84522891	217905	39.47	385	395	378	500	270	385	387.89	21.21	0	-57306	408	396	380	368	352	402	374	80	115	100	230	1	1	78320992	304	-1.85	0.35	12	0.28	-210.00	1102.00	955	20231212	-59.37	298	20240624	30.20	878	-55.81	20240102	298	30.20	20240624	955	-59.37	20231212	298	30.20	20240624	0.00	N	137940	100	80 억		16609512	N	N	0	N	00	N
67	20240911	150748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	392	7	2	1.82	75337763	194469	35.22	385	395	378	500	270	385	387.40	21.21	0	-57272	408	396	380	368	352	402	374	80	115	100	230	1	1	78320992	307	-1.87	0.36	12	0.25	-210.00	1102.00	955	20231212	-58.95	298	20240624	31.54	878	-55.35	20240102	298	31.54	20240624	955	-58.95	20231212	298	31.54	20240624	0.00	N	137940	100	80 억		16609512	N	N	0	N	00	N
68	20240911	140749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	393	8	2	2.08	66903355	172962	31.33	385	395	378	500	270	385	386.81	21.21	0	-56826	408	396	380	368	352	402	374	80	115	100	230	1	1	78320992	308	-1.87	0.36	12	0.22	-210.00	1102.00	955	20231212	-58.85	298	20240624	31.88	878	-55.24	20240102	298	31.88	20240624	955	-58.85	20231212	298	31.88	20240624	0.00	N	137940	100	80 억		16609512	N	N	0	N	00	N
69	20240911	130746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	393	8	2	2.08	57828491	149854	27.14	385	394	378	500	270	385	385.90	21.21	0	-56061	408	396	380	368	352	402	374	80	115	100	230	1	1	78320992	308	-1.87	0.36	12	0.19	-210.00	1102.00	955	20231212	-58.85	298	20240624	31.88	878	-55.24	20240102	298	31.88	20240624	955	-58.85	20231212	298	31.88	20240624	0.00	N	137940	100	80 억		16609512	N	N	0	N	00	N
70	20240911	120751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	391	6	2	1.56	45386298	118043	21.38	385	391	378	500	270	385	384.49	21.21	0	-46363	408	396	380	368	352	402	374	80	115	100	230	1	1	78320992	306	-1.86	0.35	12	0.15	-210.00	1102.00	955	20231212	-59.06	298	20240624	31.21	878	-55.47	20240102	298	31.21	20240624	955	-59.06	20231212	298	31.21	20240624	0.00	N	137940	100	80 억		16609512	N	N	0	N	00	N
71	20240911	110742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	380	-5	5	-1.30	25185356	65629	11.89	385	391	380	500	270	385	383.75	21.21	0	-33424	408	396	380	368	352	402	374	80	115	100	230	1	1	78320992	298	-1.81	0.34	12	0.08	-210.00	1102.00	955	20231212	-60.21	298	20240624	27.52	878	-56.72	20240102	298	27.52	20240624	955	-60.21	20231212	298	27.52	20240624	0.00	N	137940	100	80 억		16609512	N	N	0	N	00	N
72	20240911	100739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	383	-2	5	-0.52	16608220	43203	7.82	385	391	380	500	270	385	384.42	21.21	0	-16820	408	396	380	368	352	402	374	80	115	100	230	1	1	78320992	300	-1.82	0.35	12	0.06	-210.00	1102.00	955	20231212	-59.90	298	20240624	28.52	878	-56.38	20240102	298	28.52	20240624	955	-59.90	20231212	298	28.52	20240624	0.00	N	137940	100	80 억		16609512	N	N	0	N	00	N
73	20240911	090754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	385	0	3	0.00	3765249	9777	1.77	385	386	385	500	270	385	385.11	21.21	0	-1584	408	396	380	368	352	402	374	80	115	100	230	1	1	78320992	302	-1.83	0.35	12	0.01	-210.00	1102.00	955	20231212	-59.69	298	20240624	29.19	878	-56.15	20240102	298	29.19	20240624	955	-59.69	20231212	298	29.19	20240624	0.00	N	137940	100	80 억		16609512	N	N	0	N	00	N
74	20240910	160743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	385	1	2	0.26	206947196	549299	144.39	384	392	364	499	269	384	376.75	21.22	0	-6353	405	394	384	373	363	394	373	80	115	100	230	1	1	78320992	302	-1.83	0.35	12	0.70	-210.00	1102.00	955	20231212	-59.69	298	20240624	29.19	878	-56.15	20240102	298	29.19	20240624	955	-59.69	20231212	298	29.19	20240624	0.00	N	137940	100	80 억		16621949	N	N	0	N	00	N
75	20240910	150750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	392	8	2	2.08	191783224	509759	134.00	384	392	364	499	269	384	376.22	21.22	0	-10185	405	394	384	373	363	394	373	80	115	100	230	1	1	78320992	307	-1.87	0.36	12	0.65	-210.00	1102.00	955	20231212	-58.95	298	20240624	31.54	878	-55.35	20240102	298	31.54	20240624	955	-58.95	20231212	298	31.54	20240624	0.00	N	137940	100	80 억		16621949	N	N	0	N	00	N
76	20240910	140745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	369	-15	5	-3.91	140150919	375053	98.59	384	388	364	499	269	384	373.68	21.22	0	1556	405	394	384	373	363	394	373	80	115	100	230	1	1	78320992	289	-1.76	0.33	12	0.48	-210.00	1102.00	955	20231212	-61.36	298	20240624	23.83	878	-57.97	20240102	298	23.83	20240624	955	-61.36	20231212	298	23.83	20240624	0.00	N	137940	100	80 억		16621949	N	N	0	N	00	N
77	20240910	130743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	371	-13	5	-3.39	134860540	360771	94.83	384	388	364	499	269	384	373.81	21.22	0	1569	405	394	384	373	363	394	373	80	115	100	230	1	1	78320992	291	-1.77	0.34	12	0.46	-210.00	1102.00	955	20231212	-61.15	298	20240624	24.50	878	-57.74	20240102	298	24.50	20240624	955	-61.15	20231212	298	24.50	20240624	0.00	N	137940	100	80 억		16621949	N	N	0	N	00	N
78	20240910	120743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	370	-14	5	-3.65	90930953	241389	63.45	384	388	368	499	269	384	376.70	21.22	0	-26730	405	394	384	373	363	394	373	80	115	100	230	1	1	78320992	290	-1.76	0.34	12	0.31	-210.00	1102.00	955	20231212	-61.26	298	20240624	24.16	878	-57.86	20240102	298	24.16	20240624	955	-61.26	20231212	298	24.16	20240624	0.00	N	137940	100	80 억		16621949	N	N	0	N	00	N
79	20240910	110742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	378	-6	5	-1.56	42009168	110277	28.99	384	388	376	499	269	384	380.94	21.22	0	-20097	405	394	384	373	363	394	373	80	115	100	230	1	1	78320992	296	-1.80	0.34	12	0.14	-210.00	1102.00	955	20231212	-60.42	298	20240624	26.85	878	-56.95	20240102	298	26.85	20240624	955	-60.42	20231212	298	26.85	20240624	0.00	N	137940	100	80 억		16621949	N	N	0	N	00	N
80	20240910	100746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	377	-7	5	-1.82	31210547	81933	21.54	384	388	376	499	269	384	380.93	21.22	0	-19067	405	394	384	373	363	394	373	80	115	100	230	1	1	78320992	295	-1.80	0.34	12	0.10	-210.00	1102.00	955	20231212	-60.52	298	20240624	26.51	878	-57.06	20240102	298	26.51	20240624	955	-60.52	20231212	298	26.51	20240624	0.00	N	137940	100	80 억		16621949	N	N	0	N	00	N
81	20240910	090742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	388	4	2	1.04	5236228	13636	3.58	384	388	384	499	269	384	384.00	21.22	0	-1591	405	394	384	373	363	394	373	80	115	100	230	1	1	78320992	304	-1.85	0.35	12	0.02	-210.00	1102.00	955	20231212	-59.37	298	20240624	30.20	878	-55.81	20240102	298	30.20	20240624	955	-59.37	20231212	298	30.20	20240624	0.00	N	137940	100	80 억		16621949	N	N	0	N	00	N
82	20240909	160728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	384	0	3	0.00	143717113	374738	99.72	384	395	374	499	269	384	383.50	21.12	0	80020	410	397	389	376	368	393	372	80	115	100	230	1	1	78320992	301	-1.83	0.35	12	0.48	-210.00	1102.00	955	20231212	-59.79	298	20240624	28.86	878	-56.26	20240102	298	28.86	20240624	955	-59.79	20231212	298	28.86	20240624	0.00	N	137940	100	80 억		16539481	N	N	0	N	00	N
83	20240909	150736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	387	3	2	0.78	140838218	367255	97.72	384	395	374	499	269	384	383.47	21.12	0	83036	410	397	389	376	368	393	372	80	115	100	230	1	1	78320992	303	-1.84	0.35	12	0.47	-210.00	1102.00	955	20231212	-59.48	298	20240624	29.87	878	-55.92	20240102	298	29.87	20240624	955	-59.48	20231212	298	29.87	20240624	0.00	N	137940	100	80 억		16539481	N	N	0	N	00	N
84	20240909	140739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	388	4	2	1.04	136210972	355266	94.53	384	395	374	499	269	384	383.38	21.12	0	80310	410	397	389	376	368	393	372	80	115	100	230	1	1	78320992	304	-1.85	0.35	12	0.45	-210.00	1102.00	955	20231212	-59.37	298	20240624	30.20	878	-55.81	20240102	298	30.20	20240624	955	-59.37	20231212	298	30.20	20240624	0.00	N	137940	100	80 억		16539481	N	N	0	N	00	N
85	20240909	130733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	384	0	3	0.00	130192804	339661	90.38	384	395	374	499	269	384	383.28	21.12	0	77772	410	397	389	376	368	393	372	80	115	100	230	1	1	78320992	301	-1.83	0.35	12	0.43	-210.00	1102.00	955	20231212	-59.79	298	20240624	28.86	878	-56.26	20240102	298	28.86	20240624	955	-59.79	20231212	298	28.86	20240624	0.00	N	137940	100	80 억		16539481	N	N	0	N	00	N
86	20240909	120731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	381	-3	5	-0.78	105700235	275690	73.36	384	395	374	499	269	384	383.37	21.12	0	70120	410	397	389	376	368	393	372	80	115	100	230	1	1	78320992	298	-1.81	0.35	12	0.35	-210.00	1102.00	955	20231212	-60.10	298	20240624	27.85	878	-56.61	20240102	298	27.85	20240624	955	-60.10	20231212	298	27.85	20240624	0.00	N	137940	100	80 억		16539481	N	N	0	N	00	N
87	20240909	110731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	386	2	2	0.52	39515999	102131	27.18	384	395	384	499	269	384	387.32	21.12	0	21587	410	397	389	376	368	393	372	80	115	100	230	1	1	78320992	302	-1.84	0.35	12	0.13	-210.00	1102.00	955	20231212	-59.58	298	20240624	29.53	878	-56.04	20240102	298	29.53	20240624	955	-59.58	20231212	298	29.53	20240624	0.00	N	137940	100	80 억		16539481	N	N	0	N	00	N
88	20240909	100736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	388	4	2	1.04	31778260	82186	21.87	384	395	384	499	269	384	387.14	21.12	0	22054	410	397	389	376	368	393	372	80	115	100	230	1	1	78320992	304	-1.85	0.35	12	0.10	-210.00	1102.00	955	20231212	-59.37	298	20240624	30.20	878	-55.81	20240102	298	30.20	20240624	955	-59.37	20231212	298	30.20	20240624	0.00	N	137940	100	80 억		16539481	N	N	0	N	00	N
89	20240909	090731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	394	10	2	2.60	9303953	24123	6.42	384	395	384	499	269	384	387.49	21.12	0	-1232	410	397	389	376	368	393	372	80	115	100	230	1	1	78320992	309	-1.88	0.36	12	0.03	-210.00	1102.00	955	20231212	-58.74	298	20240624	32.21	878	-55.13	20240102	298	32.21	20240624	955	-58.74	20231212	298	32.21	20240624	0.00	N	137940	100	80 억		16539481	N	N	0	N	00	N
90	20240906	160721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	384	-15	5	-3.76	145061074	374143	121.39	399	402	381	518	280	399	387.72	21.10	0	16625	418	408	399	389	380	404	385	80	119	100	230	1	1	78320992	301	-1.83	0.35	12	0.48	-210.00	1102.00	955	20231212	-59.79	298	20240624	28.86	878	-56.26	20240102	298	28.86	20240624	955	-59.79	20231212	298	28.86	20240624	0.00	N	137940	100	80 억		16521991	N	N	0	N	00	N
91	20240906	150733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	386	-13	5	-3.26	141029467	363705	118.01	399	402	381	518	280	399	387.76	21.10	0	19297	418	408	399	389	380	404	385	80	119	100	230	1	1	78320992	302	-1.84	0.35	12	0.46	-210.00	1102.00	955	20231212	-59.58	298	20240624	29.53	878	-56.04	20240102	298	29.53	20240624	955	-59.58	20231212	298	29.53	20240624	0.00	N	137940	100	80 억		16521991	N	N	0	N	00	N
92	20240906	140741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	384	-15	5	-3.76	128535954	331078	107.42	399	402	381	518	280	399	388.23	21.10	0	5832	418	408	399	389	380	404	385	80	119	100	230	1	1	78320992	301	-1.83	0.35	12	0.42	-210.00	1102.00	955	20231212	-59.79	298	20240624	28.86	878	-56.26	20240102	298	28.86	20240624	955	-59.79	20231212	298	28.86	20240624	0.00	N	137940	100	80 억		16521991	N	N	0	N	00	N
93	20240906	130732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	386	-13	5	-3.26	85361304	218486	70.89	399	402	384	518	280	399	390.69	21.10	0	-5760	418	408	399	389	380	404	385	80	119	100	230	1	1	78320992	302	-1.84	0.35	12	0.28	-210.00	1102.00	955	20231212	-59.58	298	20240624	29.53	878	-56.04	20240102	298	29.53	20240624	955	-59.58	20231212	298	29.53	20240624	0.00	N	137940	100	80 억		16521991	N	N	0	N	00	N
94	20240906	120733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	387	-12	5	-3.01	72095074	184121	59.74	399	402	384	518	280	399	391.56	21.10	0	-5074	418	408	399	389	380	404	385	80	119	100	230	1	1	78320992	303	-1.84	0.35	12	0.24	-210.00	1102.00	955	20231212	-59.48	298	20240624	29.87	878	-55.92	20240102	298	29.87	20240624	955	-59.48	20231212	298	29.87	20240624	0.00	N	137940	100	80 억		16521991	N	N	0	N	00	N
95	20240906	110736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	394	-5	5	-1.25	38179317	96566	31.33	399	402	388	518	280	399	395.37	21.10	0	-9272	418	408	399	389	380	404	385	80	119	100	230	1	1	78320992	309	-1.88	0.36	12	0.12	-210.00	1102.00	955	20231212	-58.74	298	20240624	32.21	878	-55.13	20240102	298	32.21	20240624	955	-58.74	20231212	298	32.21	20240624	0.00	N	137940	100	80 억		16521991	N	N	0	N	00	N
96	20240906	100731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	396	-3	5	-0.75	21431823	53774	17.45	399	402	395	518	280	399	398.55	21.10	0	-12417	418	408	399	389	380	404	385	80	119	100	230	1	1	78320992	310	-1.89	0.36	12	0.07	-210.00	1102.00	955	20231212	-58.53	298	20240624	32.89	878	-54.90	20240102	298	32.89	20240624	955	-58.53	20231212	298	32.89	20240624	0.00	N	137940	100	80 억		16521991	N	N	0	N	00	N
97	20240906	090733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	400	1	2	0.25	9569745	23988	7.78	399	400	398	518	280	399	398.94	21.10	0	-868	418	408	399	389	380	404	385	80	119	100	230	1	1	78320992	313	-1.90	0.36	12	0.03	-210.00	1102.00	955	20231212	-58.12	298	20240624	34.23	878	-54.44	20240102	298	34.23	20240624	955	-58.12	20231212	298	34.23	20240624	0.00	N	137940	100	80 억		16521991	N	N	0	N	00	N
98	20240905	160720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	399	-6	5	-1.48	122547203	308210	159.37	405	409	390	526	284	405	397.61	21.10	0	-3797	421	412	403	394	385	408	390	80	121	100	240	1	1	78320992	313	-1.90	0.36	12	0.39	-210.00	1102.00	955	20231212	-58.22	298	20240624	33.89	878	-54.56	20240102	298	33.89	20240624	955	-58.22	20231212	298	33.89	20240624	0.00	N	137940	100	80 억		16522930	N	N	0	N	00	N
99	20240905	150732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	395	-10	5	-2.47	121717090	306129	158.29	405	409	390	526	284	405	397.60	21.10	0	-3199	421	412	403	394	385	408	390	80	121	100	240	1	1	78320992	309	-1.88	0.36	12	0.39	-210.00	1102.00	955	20231212	-58.64	298	20240624	32.55	878	-55.01	20240102	298	32.55	20240624	955	-58.64	20231212	298	32.55	20240624	0.00	N	137940	100	80 억		16522930	N	N	0	N	00	N
100	20240905	140729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	398	-7	5	-1.73	108493161	272617	140.97	405	409	390	526	284	405	397.97	21.10	0	-18622	421	412	403	394	385	408	390	80	121	100	240	1	1	78320992	312	-1.90	0.36	12	0.35	-210.00	1102.00	955	20231212	-58.32	298	20240624	33.56	878	-54.67	20240102	298	33.56	20240624	955	-58.32	20231212	298	33.56	20240624	0.00	N	137940	100	80 억		16522930	N	N	0	N	00	N
101	20240905	130731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	399	-6	5	-1.48	65731558	163865	84.73	405	409	391	526	284	405	401.13	21.10	0	-19825	421	412	403	394	385	408	390	80	121	100	240	1	1	78320992	313	-1.90	0.36	12	0.21	-210.00	1102.00	955	20231212	-58.22	298	20240624	33.89	878	-54.56	20240102	298	33.89	20240624	955	-58.22	20231212	298	33.89	20240624	0.00	N	137940	100	80 억		16522930	N	N	0	N	00	N
102	20240905	120728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	-3	5	-0.74	58511206	145751	75.37	405	409	391	526	284	405	401.45	21.10	0	-29728	421	412	403	394	385	408	390	80	121	100	240	1	1	78320992	315	-1.91	0.36	12	0.19	-210.00	1102.00	955	20231212	-57.91	298	20240624	34.90	878	-54.21	20240102	298	34.90	20240624	955	-57.91	20231212	298	34.90	20240624	0.00	N	137940	100	80 억		16522930	N	N	0	N	00	N
103	20240905	110725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	397	-8	5	-1.98	35194435	87166	45.07	405	409	397	526	284	405	403.76	21.10	0	-15515	421	412	403	394	385	408	390	80	121	100	240	1	1	78320992	311	-1.89	0.36	12	0.11	-210.00	1102.00	955	20231212	-58.43	298	20240624	33.22	878	-54.78	20240102	298	33.22	20240624	955	-58.43	20231212	298	33.22	20240624	0.00	N	137940	100	80 억		16522930	N	N	0	N	00	N
104	20240905	100725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	4	2	0.99	16346826	40378	20.88	405	409	397	526	284	405	404.84	21.10	0	-23556	421	412	403	394	385	408	390	80	121	100	240	1	1	78320992	320	-1.95	0.37	12	0.05	-210.00	1102.00	955	20231212	-57.17	298	20240624	37.25	878	-53.42	20240102	298	37.25	20240624	955	-57.17	20231212	298	37.25	20240624	0.00	N	137940	100	80 억		16522930	N	N	0	N	00	N
105	20240905	090732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	401	-4	5	-0.99	11368688	28120	14.54	405	405	397	526	284	405	404.29	21.10	0	-25593	421	412	403	394	385	408	390	80	121	100	240	1	1	78320992	314	-1.91	0.36	12	0.04	-210.00	1102.00	955	20231212	-58.01	298	20240624	34.56	878	-54.33	20240102	298	34.56	20240624	955	-58.01	20231212	298	34.56	20240624	0.00	N	137940	100	80 억		16522930	N	N	0	N	00	N
106	20240904	160714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	405	-4	5	-0.98	77419376	193391	50.95	409	412	394	531	287	409	400.33	21.13	0	-26406	425	417	410	402	395	421	406	80	122	100	240	1	1	78320992	317	-1.93	0.37	12	0.25	-210.00	1102.00	955	20231212	-57.59	298	20240624	35.91	878	-53.87	20240102	298	35.91	20240624	955	-57.59	20231212	298	35.91	20240624	0.00	N	137940	100	80 억		16546801	N	N	0	N	00	N
107	20240904	150719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	400	-9	5	-2.20	69709986	174219	45.90	409	412	394	531	287	409	400.13	21.13	0	-25551	425	417	410	402	395	421	406	80	122	100	240	1	1	78320992	313	-1.90	0.36	12	0.22	-210.00	1102.00	955	20231212	-58.12	298	20240624	34.23	878	-54.44	20240102	298	34.23	20240624	955	-58.12	20231212	298	34.23	20240624	0.00	N	137940	100	80 억		16546801	N	N	0	N	00	N
108	20240904	140722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	394	-15	5	-3.67	65506504	163628	43.11	409	412	394	531	287	409	400.34	21.13	0	-24578	425	417	410	402	395	421	406	80	122	100	240	1	1	78320992	309	-1.88	0.36	12	0.21	-210.00	1102.00	955	20231212	-58.74	298	20240624	32.21	878	-55.13	20240102	298	32.21	20240624	955	-58.74	20231212	298	32.21	20240624	0.00	N	137940	100	80 억		16546801	N	N	0	N	00	N
109	20240904	130720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	398	-11	5	-2.69	54132280	134888	35.54	409	412	397	531	287	409	401.31	21.13	0	-23598	425	417	410	402	395	421	406	80	122	100	240	1	1	78320992	312	-1.90	0.36	12	0.17	-210.00	1102.00	955	20231212	-58.32	298	20240624	33.56	878	-54.67	20240102	298	33.56	20240624	955	-58.32	20231212	298	33.56	20240624	0.00	N	137940	100	80 억		16546801	N	N	0	N	00	N
110	20240904	120718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	400	-9	5	-2.20	35806401	88920	23.43	409	412	400	531	287	409	402.68	21.13	0	-17998	425	417	410	402	395	421	406	80	122	100	240	1	1	78320992	313	-1.90	0.36	12	0.11	-210.00	1102.00	955	20231212	-58.12	298	20240624	34.23	878	-54.44	20240102	298	34.23	20240624	955	-58.12	20231212	298	34.23	20240624	0.00	N	137940	100	80 억		16546801	N	N	0	N	00	N
111	20240904	110716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	-7	5	-1.71	34121629	84714	22.32	409	412	400	531	287	409	402.79	21.13	0	-17590	425	417	410	402	395	421	406	80	122	100	240	1	1	78320992	315	-1.91	0.36	12	0.11	-210.00	1102.00	955	20231212	-57.91	298	20240624	34.90	878	-54.21	20240102	298	34.90	20240624	955	-57.91	20231212	298	34.90	20240624	0.00	N	137940	100	80 억		16546801	N	N	0	N	00	N
112	20240904	100719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	401	-8	5	-1.96	30595927	75922	20.00	409	412	400	531	287	409	402.99	21.13	0	-17719	425	417	410	402	395	421	406	80	122	100	240	1	1	78320992	314	-1.91	0.36	12	0.10	-210.00	1102.00	955	20231212	-58.01	298	20240624	34.56	878	-54.33	20240102	298	34.56	20240624	955	-58.01	20231212	298	34.56	20240624	0.00	N	137940	100	80 억		16546801	N	N	0	N	00	N
113	20240904	090721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	404	-5	5	-1.22	11966857	29400	7.75	409	412	400	531	287	409	407.04	21.13	0	-14567	425	417	410	402	395	421	406	80	122	100	240	1	1	78320992	316	-1.92	0.37	12	0.04	-210.00	1102.00	955	20231212	-57.70	298	20240624	35.57	878	-53.99	20240102	298	35.57	20240624	955	-57.70	20231212	298	35.57	20240624	0.00	N	137940	100	80 억		16546801	N	N	0	N	00	N
114	20240903	160708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	6	2	1.49	156127834	379554	162.92	403	418	403	523	283	403	411.35	21.15	0	-15687	421	412	404	395	387	408	391	80	120	100	240	1	1	78320992	320	-1.95	0.37	12	0.48	-210.00	1102.00	955	20231212	-57.17	298	20240624	37.25	878	-53.42	20240102	298	37.25	20240624	955	-57.17	20231212	298	37.25	20240624	0.00	N	137940	100	80 억		16563683	N	N	0	N	00	N
115	20240903	150713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	6	2	1.49	152523554	370715	159.13	403	418	403	523	283	403	411.43	21.15	0	-14782	421	412	404	395	387	408	391	80	120	100	240	1	1	78320992	320	-1.95	0.37	12	0.47	-210.00	1102.00	955	20231212	-57.17	298	20240624	37.25	878	-53.42	20240102	298	37.25	20240624	955	-57.17	20231212	298	37.25	20240624	0.00	N	137940	100	80 억		16563683	N	N	0	N	00	N
116	20240903	140715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	406	3	2	0.74	137880070	334726	143.68	403	418	403	523	283	403	411.92	21.15	0	-8145	421	412	404	395	387	408	391	80	120	100	240	1	1	78320992	318	-1.93	0.37	12	0.43	-210.00	1102.00	955	20231212	-57.49	298	20240624	36.24	878	-53.76	20240102	298	36.24	20240624	955	-57.49	20231212	298	36.24	20240624	0.00	N	137940	100	80 억		16563683	N	N	0	N	00	N
117	20240903	130715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	5	2	1.24	121222815	293664	126.05	403	418	403	523	283	403	412.79	21.15	0	-14544	421	412	404	395	387	408	391	80	120	100	240	1	1	78320992	320	-1.94	0.37	12	0.37	-210.00	1102.00	955	20231212	-57.28	298	20240624	36.91	878	-53.53	20240102	298	36.91	20240624	955	-57.28	20231212	298	36.91	20240624	0.00	N	137940	100	80 억		16563683	N	N	0	N	00	N
118	20240903	120705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	6	2	1.49	119579023	289651	124.33	403	418	403	523	283	403	412.84	21.15	0	-15282	421	412	404	395	387	408	391	80	120	100	240	1	1	78320992	320	-1.95	0.37	12	0.37	-210.00	1102.00	955	20231212	-57.17	298	20240624	37.25	878	-53.42	20240102	298	37.25	20240624	955	-57.17	20231212	298	37.25	20240624	0.00	N	137940	100	80 억		16563683	N	N	0	N	00	N
119	20240903	110705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	8	2	1.99	100610182	243438	104.49	403	418	403	523	283	403	413.29	21.15	0	-23446	421	412	404	395	387	408	391	80	120	100	240	1	1	78320992	322	-1.96	0.37	12	0.31	-210.00	1102.00	955	20231212	-56.96	298	20240624	37.92	878	-53.19	20240102	298	37.92	20240624	955	-56.96	20231212	298	37.92	20240624	0.00	N	137940	100	80 억		16563683	N	N	0	N	00	N
120	20240903	100705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	415	12	2	2.98	43240109	104774	44.97	403	418	403	523	283	403	412.70	21.15	0	53414	421	412	404	395	387	408	391	80	120	100	240	1	1	78320992	325	-1.98	0.38	12	0.13	-210.00	1102.00	955	20231212	-56.54	298	20240624	39.26	878	-52.73	20240102	298	39.26	20240624	955	-56.54	20231212	298	39.26	20240624	0.00	N	137940	100	80 억		16563683	N	N	0	N	00	N
121	20240903	090707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	6	2	1.49	8225050	20280	8.70	403	409	403	523	283	403	405.57	21.15	0	14787	421	412	404	395	387	408	391	80	120	100	240	1	1	78320992	320	-1.95	0.37	12	0.03	-210.00	1102.00	955	20231212	-57.17	298	20240624	37.25	878	-53.42	20240102	298	37.25	20240624	955	-57.17	20231212	298	37.25	20240624	0.00	N	137940	100	80 억		16563683	N	N	0	N	00	N
122	20240902	160700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	403	-2	5	-0.49	93465674	232970	110.56	413	413	396	526	284	405	401.19	21.27	0	-98165	429	417	399	387	369	408	378	80	121	100	240	1	1	78320992	316	-1.92	0.37	12	0.30	-210.00	1102.00	955	20231212	-57.80	298	20240624	35.23	878	-54.10	20240102	298	35.23	20240624	955	-57.80	20231212	298	35.23	20240624	0.00	N	137940	100	80 억		16661847	N	N	0	N	00	N
123	20240902	150712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	403	-2	5	-0.49	78381975	195134	92.61	413	413	396	526	284	405	401.68	21.27	0	-87405	429	417	399	387	369	408	378	80	121	100	240	1	1	78320992	316	-1.92	0.37	12	0.25	-210.00	1102.00	955	20231212	-57.80	298	20240624	35.23	878	-54.10	20240102	298	35.23	20240624	955	-57.80	20231212	298	35.23	20240624	0.00	N	137940	100	80 억		16661847	N	N	0	N	00	N
124	20240902	140709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	400	-5	5	-1.23	75299847	187474	88.97	413	413	396	526	284	405	401.65	21.27	0	-85052	429	417	399	387	369	408	378	80	121	100	240	1	1	78320992	313	-1.90	0.36	12	0.24	-210.00	1102.00	955	20231212	-58.12	298	20240624	34.23	878	-54.44	20240102	298	34.23	20240624	955	-58.12	20231212	298	34.23	20240624	0.00	N	137940	100	80 억		16661847	N	N	0	N	00	N
125	20240902	130705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	401	-4	5	-0.99	66580586	165652	78.61	413	413	396	526	284	405	401.93	21.27	0	-83659	429	417	399	387	369	408	378	80	121	100	240	1	1	78320992	314	-1.91	0.36	12	0.21	-210.00	1102.00	955	20231212	-58.01	298	20240624	34.56	878	-54.33	20240102	298	34.56	20240624	955	-58.01	20231212	298	34.56	20240624	0.00	N	137940	100	80 억		16661847	N	N	0	N	00	N
126	20240902	120709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	403	-2	5	-0.49	55479340	138024	65.50	413	413	396	526	284	405	401.95	21.27	0	-78865	429	417	399	387	369	408	378	80	121	100	240	1	1	78320992	316	-1.92	0.37	12	0.18	-210.00	1102.00	955	20231212	-57.80	298	20240624	35.23	878	-54.10	20240102	298	35.23	20240624	955	-57.80	20231212	298	35.23	20240624	0.00	N	137940	100	80 억		16661847	N	N	0	N	00	N
127	20240902	110703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	399	-6	5	-1.48	47256971	117523	55.77	413	413	396	526	284	405	402.11	21.27	0	-69587	429	417	399	387	369	408	378	80	121	100	240	1	1	78320992	313	-1.90	0.36	12	0.15	-210.00	1102.00	955	20231212	-58.22	298	20240624	33.89	878	-54.56	20240102	298	33.89	20240624	955	-58.22	20231212	298	33.89	20240624	0.00	N	137940	100	80 억		16661847	N	N	0	N	00	N
128	20240902	100701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	-3	5	-0.74	37113301	92052	43.69	413	413	396	526	284	405	403.18	21.27	0	-64925	429	417	399	387	369	408	378	80	121	100	240	1	1	78320992	315	-1.91	0.36	12	0.12	-210.00	1102.00	955	20231212	-57.91	298	20240624	34.90	878	-54.21	20240102	298	34.90	20240624	955	-57.91	20231212	298	34.90	20240624	0.00	N	137940	100	80 억		16661847	N	N	0	N	00	N
129	20240902	090656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	-3	5	-0.74	24135837	59477	28.23	413	413	400	526	284	405	405.80	21.27	0	-57913	429	417	399	387	369	408	378	80	121	100	240	1	1	78320992	315	-1.91	0.36	12	0.08	-210.00	1102.00	955	20231212	-57.91	298	20240624	34.90	878	-54.21	20240102	298	34.90	20240624	955	-57.91	20231212	298	34.90	20240624	0.00	N	137940	100	80 억		16661847	N	N	0	N	00	N