KissMeData/302550/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	161137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	-5	5	-0.17	77536765	26157	89.40	3000	3065	2935	3900	2100	3000	2964.28	0.39	0	2384	3086	3042	3006	2962	2926	3025	2945	31	900	100	1920	5	1	30638080	918	115.19	2.98	12	0.09	26.00	1006.00	4280	20230927	-30.02	2545	20240405	17.68	4065	-26.32	20240510	2545	17.68	20240405	18700	-83.98	20231006	2545	17.68	20240405	0.92	N	302550	100	30 억		120554	N	N	0	N	00	N
3	20240930	151153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-25	5	-0.83	73610100	24844	84.91	3000	3065	2935	3900	2100	3000	2962.89	0.39	0	2499	3086	3042	3006	2962	2926	3025	2945	31	900	100	1920	5	1	30638080	911	114.42	2.96	12	0.08	26.00	1006.00	4280	20230927	-30.49	2545	20240405	16.90	4065	-26.81	20240510	2545	16.90	20240405	18700	-84.09	20231006	2545	16.90	20240405	0.92	N	302550	100	30 억		120554	N	N	0	N	00	N
4	20240930	141153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-35	5	-1.17	62397780	21062	71.98	3000	3065	2935	3900	2100	3000	2962.58	0.39	0	2049	3086	3042	3006	2962	2926	3025	2945	31	900	100	1920	5	1	30638080	908	114.04	2.95	12	0.07	26.00	1006.00	4280	20230927	-30.72	2545	20240405	16.50	4065	-27.06	20240510	2545	16.50	20240405	18700	-84.14	20231006	2545	16.50	20240405	0.92	N	302550	100	30 억		120554	N	N	0	N	00	N
5	20240930	131146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	-10	5	-0.33	59567925	20110	68.73	3000	3065	2935	3900	2100	3000	2962.10	0.39	0	2082	3086	3042	3006	2962	2926	3025	2945	31	900	100	1920	5	1	30638080	916	115.00	2.97	12	0.07	26.00	1006.00	4280	20230927	-30.14	2545	20240405	17.49	4065	-26.45	20240510	2545	17.49	20240405	18700	-84.01	20231006	2545	17.49	20240405	0.92	N	302550	100	30 억		120554	N	N	0	N	00	N
6	20240930	121143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-25	5	-0.83	58318575	19690	67.30	3000	3065	2935	3900	2100	3000	2961.84	0.39	0	2035	3086	3042	3006	2962	2926	3025	2945	31	900	100	1920	5	1	30638080	911	114.42	2.96	12	0.06	26.00	1006.00	4280	20230927	-30.49	2545	20240405	16.90	4065	-26.81	20240510	2545	16.90	20240405	18700	-84.09	20231006	2545	16.90	20240405	0.92	N	302550	100	30 억		120554	N	N	0	N	00	N
7	20240930	111141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	-50	5	-1.67	58182485	19644	67.14	3000	3065	2935	3900	2100	3000	2961.85	0.39	0	2030	3086	3042	3006	2962	2926	3025	2945	31	900	100	1920	5	1	30638080	904	113.46	2.93	12	0.06	26.00	1006.00	4280	20230927	-31.07	2545	20240405	15.91	4065	-27.43	20240510	2545	15.91	20240405	18700	-84.22	20231006	2545	15.91	20240405	0.92	N	302550	100	30 억		120554	N	N	0	N	00	N
8	20240930	101142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	-10	5	-0.33	14583610	4894	16.73	3000	3065	2960	3900	2100	3000	2979.90	0.39	0	-755	3086	3042	3006	2962	2926	3025	2945	31	900	100	1920	5	1	30638080	916	115.00	2.97	12	0.02	26.00	1006.00	4280	20230927	-30.14	2545	20240405	17.49	4065	-26.45	20240510	2545	17.49	20240405	18700	-84.01	20231006	2545	17.49	20240405	0.92	N	302550	100	30 억		120554	N	N	0	N	00	N
9	20240930	091051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	-20	5	-0.67	2400795	803	2.74	3000	3065	2970	3900	2100	3000	2989.78	0.39	0	164	3086	3042	3006	2962	2926	3025	2945	31	900	100	1920	5	1	30638080	913	114.62	2.96	12	0.00	26.00	1006.00	4280	20230927	-30.37	2545	20240405	17.09	4065	-26.69	20240510	2545	17.09	20240405	18700	-84.06	20231006	2545	17.09	20240405	0.92	N	302550	100	30 억		120554	N	N	0	N	00	N
10	20240927	161147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	-5	5	-0.17	87886625	29219	138.20	3005	3050	2970	3905	2105	3005	3007.87	0.37	0	7224	3055	3030	2985	2960	2915	3007	2937	31	900	100	1920	5	1	30638080	919	115.38	2.98	12	0.10	26.00	1006.00	4280	20230927	-29.91	2545	20240405	17.88	4065	-26.20	20240510	2545	17.88	20240405	21400	-85.98	20230927	2545	17.88	20240405	0.91	N	302550	100	30 억		113580	N	N	0	N	00	N
11	20240927	151151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	10	2	0.33	78873740	26217	124.00	3005	3050	2970	3905	2105	3005	3008.50	0.37	0	6611	3055	3030	2985	2960	2915	3007	2937	31	900	100	1920	5	1	30638080	924	115.96	3.00	12	0.09	26.00	1006.00	4280	20230927	-29.56	2545	20240405	18.47	4065	-25.83	20240510	2545	18.47	20240405	21400	-85.91	20230927	2545	18.47	20240405	0.91	N	302550	100	30 억		113580	N	N	0	N	00	N
12	20240927	141200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	5	2	0.17	63298485	21070	99.66	3005	3050	2970	3905	2105	3005	3004.20	0.37	0	6093	3055	3030	2985	2960	2915	3007	2937	31	900	100	1920	5	1	30638080	922	115.77	2.99	12	0.07	26.00	1006.00	4280	20230927	-29.67	2545	20240405	18.27	4065	-25.95	20240510	2545	18.27	20240405	21400	-85.93	20230927	2545	18.27	20240405	0.91	N	302550	100	30 억		113580	N	N	0	N	00	N
13	20240927	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	-5	5	-0.17	59180075	19701	93.18	3005	3050	2970	3905	2105	3005	3003.91	0.37	0	5593	3055	3030	2985	2960	2915	3007	2937	31	900	100	1920	5	1	30638080	919	115.38	2.98	12	0.06	26.00	1006.00	4280	20230927	-29.91	2545	20240405	17.88	4065	-26.20	20240510	2545	17.88	20240405	21400	-85.98	20230927	2545	17.88	20240405	0.91	N	302550	100	30 억		113580	N	N	0	N	00	N
14	20240927	121143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	-10	5	-0.33	57805230	19242	91.01	3005	3050	2970	3905	2105	3005	3004.12	0.37	0	5733	3055	3030	2985	2960	2915	3007	2937	31	900	100	1920	5	1	30638080	918	115.19	2.98	12	0.06	26.00	1006.00	4280	20230927	-30.02	2545	20240405	17.68	4065	-26.32	20240510	2545	17.68	20240405	21400	-86.00	20230927	2545	17.68	20240405	0.91	N	302550	100	30 억		113580	N	N	0	N	00	N
15	20240927	111148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	5	2	0.17	56245445	18722	88.55	3005	3050	2970	3905	2105	3005	3004.24	0.37	0	5522	3055	3030	2985	2960	2915	3007	2937	31	900	100	1920	5	1	30638080	922	115.77	2.99	12	0.06	26.00	1006.00	4280	20230927	-29.67	2545	20240405	18.27	4065	-25.95	20240510	2545	18.27	20240405	21400	-85.93	20230927	2545	18.27	20240405	0.91	N	302550	100	30 억		113580	N	N	0	N	00	N
16	20240927	101146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	0	3	0.00	6553970	2182	10.32	3005	3020	2970	3905	2105	3005	3003.65	0.37	0	-1705	3055	3030	2985	2960	2915	3007	2937	31	900	100	1920	5	1	30638080	921	115.58	2.99	12	0.01	26.00	1006.00	4280	20230927	-29.79	2545	20240405	18.07	4065	-26.08	20240510	2545	18.07	20240405	21400	-85.96	20230927	2545	18.07	20240405	0.91	N	302550	100	30 억		113580	N	N	0	N	00	N
17	20240927	091149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	10	2	0.33	3014985	1003	4.74	3005	3020	3000	3905	2105	3005	3005.97	0.37	0	-661	3055	3030	2985	2960	2915	3007	2937	31	900	100	1920	5	1	30638080	924	115.96	3.00	12	0.00	26.00	1006.00	4280	20230927	-29.56	2545	20240405	18.47	4065	-25.83	20240510	2545	18.47	20240405	21400	-85.91	20230927	2545	18.47	20240405	0.91	N	302550	100	30 억		113580	N	N	0	N	00	N
18	20240926	161128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	25	2	0.84	63130155	21142	62.76	3010	3010	2940	3870	2090	2980	2986.01	0.36	0	4191	3063	3021	2978	2936	2893	3042	2957	31	890	100	1900	5	1	30638080	921	115.58	2.99	12	0.07	26.00	1006.00	4280	20230927	-29.79	2545	20240405	18.07	4065	-26.08	20240510	2545	18.07	20240405	21400	-85.96	20230927	2545	18.07	20240405	0.92	N	302550	100	30 억		109389	N	N	0	N	00	N
19	20240926	151133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	25	2	0.84	61369740	20556	61.02	3010	3010	2940	3870	2090	2980	2985.49	0.36	0	4070	3063	3021	2978	2936	2893	3042	2957	31	890	100	1900	5	1	30638080	921	115.58	2.99	12	0.07	26.00	1006.00	4280	20230927	-29.79	2545	20240405	18.07	4065	-26.08	20240510	2545	18.07	20240405	21400	-85.96	20230927	2545	18.07	20240405	0.92	N	302550	100	30 억		109389	N	N	0	N	00	N
20	20240926	141140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	30	2	1.01	60167885	20155	59.83	3010	3010	2940	3870	2090	2980	2985.26	0.36	0	4066	3063	3021	2978	2936	2893	3042	2957	31	890	100	1900	5	1	30638080	922	115.77	2.99	12	0.07	26.00	1006.00	4280	20230927	-29.67	2545	20240405	18.27	4065	-25.95	20240510	2545	18.27	20240405	21400	-85.93	20230927	2545	18.27	20240405	0.92	N	302550	100	30 억		109389	N	N	0	N	00	N
21	20240926	131135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	10	2	0.34	35941380	12068	35.82	3010	3010	2940	3870	2090	2980	2978.24	0.36	0	1008	3063	3021	2978	2936	2893	3042	2957	31	890	100	1900	5	1	30638080	916	115.00	2.97	12	0.04	26.00	1006.00	4280	20230927	-30.14	2545	20240405	17.49	4065	-26.45	20240510	2545	17.49	20240405	21400	-86.03	20230927	2545	17.49	20240405	0.92	N	302550	100	30 억		109389	N	N	0	N	00	N
22	20240926	121140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	30	2	1.01	25617335	8627	25.61	3010	3010	2940	3870	2090	2980	2969.44	0.36	0	531	3063	3021	2978	2936	2893	3042	2957	31	890	100	1900	5	1	30638080	922	115.77	2.99	12	0.03	26.00	1006.00	4280	20230927	-29.67	2545	20240405	18.27	4065	-25.95	20240510	2545	18.27	20240405	21400	-85.93	20230927	2545	18.27	20240405	0.92	N	302550	100	30 억		109389	N	N	0	N	00	N
23	20240926	111139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-15	5	-0.50	22261780	7508	22.29	3010	3010	2940	3870	2090	2980	2965.07	0.36	0	451	3063	3021	2978	2936	2893	3042	2957	31	890	100	1900	5	1	30638080	908	114.04	2.95	12	0.02	26.00	1006.00	4280	20230927	-30.72	2545	20240405	16.50	4065	-27.06	20240510	2545	16.50	20240405	21400	-86.14	20230927	2545	16.50	20240405	0.92	N	302550	100	30 억		109389	N	N	0	N	00	N
24	20240926	101142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	0	3	0.00	17406120	5873	17.43	3010	3010	2940	3870	2090	2980	2963.75	0.36	0	384	3063	3021	2978	2936	2893	3042	2957	31	890	100	1900	5	1	30638080	913	114.62	2.96	12	0.02	26.00	1006.00	4280	20230927	-30.37	2545	20240405	17.09	4065	-26.69	20240510	2545	17.09	20240405	21400	-86.07	20230927	2545	17.09	20240405	0.92	N	302550	100	30 억		109389	N	N	0	N	00	N
25	20240926	091138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	10	2	0.34	423500	141	0.42	3010	3010	2990	3870	2090	2980	3003.55	0.36	0	-49	3063	3021	2978	2936	2893	3042	2957	31	890	100	1900	5	1	30638080	916	115.00	2.97	12	0.00	26.00	1006.00	4280	20230927	-30.14	2545	20240405	17.49	4065	-26.45	20240510	2545	17.49	20240405	21400	-86.03	20230927	2545	17.49	20240405	0.92	N	302550	100	30 억		109389	N	N	0	N	00	N
26	20240925	161123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	25	2	0.85	99782120	33682	202.32	2955	3020	2935	3840	2070	2955	2962.30	0.35	0	1041	3105	3030	2965	2890	2825	2997	2857	31	885	100	1890	5	1	30638080	913	114.62	2.96	12	0.11	26.00	1006.00	4280	20230927	-30.37	2545	20240405	17.09	4065	-26.69	20240510	2545	17.09	20240405	21400	-86.07	20230927	2545	17.09	20240405	0.92	N	302550	100	30 억		108612	N	N	0	N	00	N
27	20240925	151135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	25	2	0.85	81422585	27535	165.40	2955	3020	2935	3840	2070	2955	2957.06	0.35	0	-2497	3105	3030	2965	2890	2825	2997	2857	31	885	100	1890	5	1	30638080	913	114.62	2.96	12	0.09	26.00	1006.00	4280	20230927	-30.37	2545	20240405	17.09	4065	-26.69	20240510	2545	17.09	20240405	21400	-86.07	20230927	2545	17.09	20240405	0.92	N	302550	100	30 억		108612	N	N	0	N	00	N
28	20240925	141136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	0	3	0.00	60986160	20597	123.72	2955	3020	2945	3840	2070	2955	2960.92	0.35	0	76	3105	3030	2965	2890	2825	2997	2857	31	885	100	1890	5	1	30638080	905	113.65	2.94	12	0.07	26.00	1006.00	4280	20230927	-30.96	2545	20240405	16.11	4065	-27.31	20240510	2545	16.11	20240405	21400	-86.19	20230927	2545	16.11	20240405	0.92	N	302550	100	30 억		108612	N	N	0	N	00	N
29	20240925	131128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	15	2	0.51	48199500	16279	97.78	2955	3020	2945	3840	2070	2955	2960.84	0.35	0	-953	3105	3030	2965	2890	2825	2997	2857	31	885	100	1890	5	1	30638080	910	114.23	2.95	12	0.05	26.00	1006.00	4280	20230927	-30.61	2545	20240405	16.70	4065	-26.94	20240510	2545	16.70	20240405	21400	-86.12	20230927	2545	16.70	20240405	0.92	N	302550	100	30 억		108612	N	N	0	N	00	N
30	20240925	121136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	0	3	0.00	37106140	12521	75.21	2955	3020	2945	3840	2070	2955	2963.51	0.35	0	-2156	3105	3030	2965	2890	2825	2997	2857	31	885	100	1890	5	1	30638080	905	113.65	2.94	12	0.04	26.00	1006.00	4280	20230927	-30.96	2545	20240405	16.11	4065	-27.31	20240510	2545	16.11	20240405	21400	-86.19	20230927	2545	16.11	20240405	0.92	N	302550	100	30 억		108612	N	N	0	N	00	N
31	20240925	111132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	15	2	0.51	34453510	11624	69.82	2955	3020	2945	3840	2070	2955	2964.00	0.35	0	-2244	3105	3030	2965	2890	2825	2997	2857	31	885	100	1890	5	1	30638080	910	114.23	2.95	12	0.04	26.00	1006.00	4280	20230927	-30.61	2545	20240405	16.70	4065	-26.94	20240510	2545	16.70	20240405	21400	-86.12	20230927	2545	16.70	20240405	0.92	N	302550	100	30 억		108612	N	N	0	N	00	N
32	20240925	101129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	35	2	1.18	4625945	1560	9.37	2955	3020	2955	3840	2070	2955	2965.35	0.35	0	-274	3105	3030	2965	2890	2825	2997	2857	31	885	100	1890	5	1	30638080	916	115.00	2.97	12	0.01	26.00	1006.00	4280	20230927	-30.14	2545	20240405	17.49	4065	-26.45	20240510	2545	17.49	20240405	21400	-86.03	20230927	2545	17.49	20240405	0.92	N	302550	100	30 억		108612	N	N	0	N	00	N
33	20240925	091141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	10	2	0.34	850995	287	1.72	2955	3020	2955	3840	2070	2955	2965.14	0.35	0	-219	3105	3030	2965	2890	2825	2997	2857	31	885	100	1890	5	1	30638080	908	114.04	2.95	12	0.00	26.00	1006.00	4280	20230927	-30.72	2545	20240405	16.50	4065	-27.06	20240510	2545	16.50	20240405	21400	-86.14	20230927	2545	16.50	20240405	0.92	N	302550	100	30 억		108612	N	N	0	N	00	N
34	20240924	161125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	-15	5	-0.51	49335635	16639	25.66	3040	3040	2900	3860	2080	2970	2965.06	0.37	0	-5930	3203	3086	2968	2851	2733	3027	2792	31	890	100	1900	5	1	30638080	905	113.65	2.94	12	0.05	26.00	1006.00	4280	20230927	-30.96	2545	20240405	16.11	4065	-27.31	20240510	2545	16.11	20240405	21400	-86.19	20230927	2545	16.11	20240405	0.95	N	302550	100	30 억		114524	N	N	0	N	00	N
35	20240924	151127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	0	3	0.00	40123215	13523	20.86	3040	3040	2900	3860	2080	2970	2967.04	0.37	0	-5842	3203	3086	2968	2851	2733	3027	2792	31	890	100	1900	5	1	30638080	910	114.23	2.95	12	0.04	26.00	1006.00	4280	20230927	-30.61	2545	20240405	16.70	4065	-26.94	20240510	2545	16.70	20240405	21400	-86.12	20230927	2545	16.70	20240405	0.95	N	302550	100	30 억		114524	N	N	0	N	00	N
36	20240924	141117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	0	3	0.00	39216670	13217	20.38	3040	3040	2900	3860	2080	2970	2967.14	0.37	0	-5842	3203	3086	2968	2851	2733	3027	2792	31	890	100	1900	5	1	30638080	910	114.23	2.95	12	0.04	26.00	1006.00	4280	20230927	-30.61	2545	20240405	16.70	4065	-26.94	20240510	2545	16.70	20240405	21400	-86.12	20230927	2545	16.70	20240405	0.95	N	302550	100	30 억		114524	N	N	0	N	00	N
37	20240924	131126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	25	2	0.84	34477240	11621	17.92	3040	3040	2900	3860	2080	2970	2966.80	0.37	0	-4592	3203	3086	2968	2851	2733	3027	2792	31	890	100	1900	5	1	30638080	918	115.19	2.98	12	0.04	26.00	1006.00	4280	20230927	-30.02	2545	20240405	17.68	4065	-26.32	20240510	2545	17.68	20240405	21400	-86.00	20230927	2545	17.68	20240405	0.95	N	302550	100	30 억		114524	N	N	0	N	00	N
38	20240924	121120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-5	5	-0.17	25927710	8757	13.51	3040	3040	2900	3860	2080	2970	2960.80	0.37	0	-3810	3203	3086	2968	2851	2733	3027	2792	31	890	100	1900	5	1	30638080	908	114.04	2.95	12	0.03	26.00	1006.00	4280	20230927	-30.72	2545	20240405	16.50	4065	-27.06	20240510	2545	16.50	20240405	21400	-86.14	20230927	2545	16.50	20240405	0.95	N	302550	100	30 억		114524	N	N	0	N	00	N
39	20240924	111127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	-10	5	-0.34	25298045	8544	13.18	3040	3040	2900	3860	2080	2970	2960.91	0.37	0	-3810	3203	3086	2968	2851	2733	3027	2792	31	890	100	1900	5	1	30638080	907	113.85	2.94	12	0.03	26.00	1006.00	4280	20230927	-30.84	2545	20240405	16.31	4065	-27.18	20240510	2545	16.31	20240405	21400	-86.17	20230927	2545	16.31	20240405	0.95	N	302550	100	30 억		114524	N	N	0	N	00	N
40	20240924	101126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-5	5	-0.17	19718990	6657	10.27	3040	3040	2900	3860	2080	2970	2962.14	0.37	0	-2868	3203	3086	2968	2851	2733	3027	2792	31	890	100	1900	5	1	30638080	908	114.04	2.95	12	0.02	26.00	1006.00	4280	20230927	-30.72	2545	20240405	16.50	4065	-27.06	20240510	2545	16.50	20240405	21400	-86.14	20230927	2545	16.50	20240405	0.95	N	302550	100	30 억		114524	N	N	0	N	00	N
41	20240924	091130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	15	2	0.51	1531345	506	0.78	3040	3040	2965	3860	2080	2970	3026.37	0.37	0	-121	3203	3086	2968	2851	2733	3027	2792	31	890	100	1900	5	1	30638080	915	114.81	2.97	12	0.00	26.00	1006.00	4280	20230927	-30.26	2545	20240405	17.29	4065	-26.57	20240510	2545	17.29	20240405	21400	-86.05	20230927	2545	17.29	20240405	0.95	N	302550	100	30 억		114524	N	N	0	N	00	N
42	20240923	161121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	-25	5	-0.83	193124040	64840	130.60	3005	3085	2850	3890	2100	2995	2978.49	0.34	0	10065	3108	3051	2998	2941	2888	3080	2970	31	895	100	1910	5	1	30638080	910	114.23	2.95	12	0.21	26.00	1006.00	4280	20230927	-30.61	2545	20240405	16.70	4065	-26.94	20240510	2545	16.70	20240405	21400	-86.12	20230927	2545	16.70	20240405	0.96	N	302550	100	30 억		102723	N	N	0	N	00	N
43	20240923	151125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-20	5	-0.67	183253545	61517	123.90	3005	3085	2850	3890	2100	2995	2978.91	0.34	0	10965	3108	3051	2998	2941	2888	3080	2970	31	895	100	1910	5	1	30638080	911	114.42	2.96	12	0.20	26.00	1006.00	4280	20230927	-30.49	2545	20240405	16.90	4065	-26.81	20240510	2545	16.90	20240405	21400	-86.10	20230927	2545	16.90	20240405	0.96	N	302550	100	30 억		102723	N	N	0	N	00	N
44	20240923	141131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	0	3	0.00	181458530	60914	122.69	3005	3085	2850	3890	2100	2995	2978.93	0.34	0	10665	3108	3051	2998	2941	2888	3080	2970	31	895	100	1910	5	1	30638080	918	115.19	2.98	12	0.20	26.00	1006.00	4280	20230927	-30.02	2545	20240405	17.68	4065	-26.32	20240510	2545	17.68	20240405	21400	-86.00	20230927	2545	17.68	20240405	0.96	N	302550	100	30 억		102723	N	N	0	N	00	N
45	20240923	131126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-30	5	-1.00	161675275	54264	109.30	3005	3085	2850	3890	2100	2995	2979.42	0.34	0	9229	3108	3051	2998	2941	2888	3080	2970	31	895	100	1910	5	1	30638080	908	114.04	2.95	12	0.18	26.00	1006.00	4280	20230927	-30.72	2545	20240405	16.50	4065	-27.06	20240510	2545	16.50	20240405	21400	-86.14	20230927	2545	16.50	20240405	0.96	N	302550	100	30 억		102723	N	N	0	N	00	N
46	20240923	121127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	-15	5	-0.50	157175510	52746	106.24	3005	3085	2850	3890	2100	2995	2979.86	0.34	0	9004	3108	3051	2998	2941	2888	3080	2970	31	895	100	1910	5	1	30638080	913	114.62	2.96	12	0.17	26.00	1006.00	4280	20230927	-30.37	2545	20240405	17.09	4065	-26.69	20240510	2545	17.09	20240405	21400	-86.07	20230927	2545	17.09	20240405	0.96	N	302550	100	30 억		102723	N	N	0	N	00	N
47	20240923	111126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	-40	5	-1.34	150321485	50434	101.58	3005	3085	2850	3890	2100	2995	2980.56	0.34	0	7684	3108	3051	2998	2941	2888	3080	2970	31	895	100	1910	5	1	30638080	905	113.65	2.94	12	0.16	26.00	1006.00	4280	20230927	-30.96	2545	20240405	16.11	4065	-27.31	20240510	2545	16.11	20240405	21400	-86.19	20230927	2545	16.11	20240405	0.96	N	302550	100	30 억		102723	N	N	0	N	00	N
48	20240923	101124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	15	2	0.50	51904260	17124	34.49	3005	3085	2950	3890	2100	2995	3031.08	0.34	0	3362	3108	3051	2998	2941	2888	3080	2970	31	895	100	1910	5	1	30638080	922	115.77	2.99	12	0.06	26.00	1006.00	4280	20230927	-29.67	2545	20240405	18.27	4065	-25.95	20240510	2545	18.27	20240405	21400	-85.93	20230927	2545	18.27	20240405	0.96	N	302550	100	30 억		102723	N	N	0	N	00	N
49	20240923	091126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3060	65	2	2.17	36680095	12058	24.29	3005	3085	3005	3890	2100	2995	3041.97	0.34	0	5418	3108	3051	2998	2941	2888	3080	2970	31	895	100	1910	5	1	30638080	938	117.69	3.04	12	0.04	26.00	1006.00	4280	20230927	-28.50	2545	20240405	20.24	4065	-24.72	20240510	2545	20.24	20240405	21400	-85.70	20230927	2545	20.24	20240405	0.96	N	302550	100	30 억		102723	N	N	0	N	00	N
50	20240913	161028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	-45	5	-1.55	54080140	18825	102.05	2890	2925	2855	3780	2040	2910	2872.83	0.42	0	-5622	3013	2961	2888	2836	2763	2925	2800	31	870	100	1860	5	1	30638080	878	110.19	2.85	12	0.06	26.00	1006.00	4280	20230927	-33.06	2545	20240405	12.57	4065	-29.52	20240510	2545	12.57	20240405	21400	-86.61	20230927	2545	12.57	20240405	0.95	N	302550	100	30 억		130013	N	N	0	N	00	N
51	20240913	151038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	-40	5	-1.37	43731985	15219	82.51	2890	2925	2855	3780	2040	2910	2873.51	0.42	0	-4178	3013	2961	2888	2836	2763	2925	2800	31	870	100	1860	5	1	30638080	879	110.38	2.85	12	0.05	26.00	1006.00	4280	20230927	-32.94	2545	20240405	12.77	4065	-29.40	20240510	2545	12.77	20240405	21400	-86.59	20230927	2545	12.77	20240405	0.95	N	302550	100	30 억		130013	N	N	0	N	00	N
52	20240913	141040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	-35	5	-1.20	40546595	14108	76.48	2890	2925	2855	3780	2040	2910	2874.01	0.42	0	-4178	3013	2961	2888	2836	2763	2925	2800	31	870	100	1860	5	1	30638080	881	110.58	2.86	12	0.05	26.00	1006.00	4280	20230927	-32.83	2545	20240405	12.97	4065	-29.27	20240510	2545	12.97	20240405	21400	-86.57	20230927	2545	12.97	20240405	0.95	N	302550	100	30 억		130013	N	N	0	N	00	N
53	20240913	131033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	-45	5	-1.55	29033360	10084	54.67	2890	2925	2865	3780	2040	2910	2879.15	0.42	0	-3516	3013	2961	2888	2836	2763	2925	2800	31	870	100	1860	5	1	30638080	878	110.19	2.85	12	0.03	26.00	1006.00	4280	20230927	-33.06	2545	20240405	12.57	4065	-29.52	20240510	2545	12.57	20240405	21400	-86.61	20230927	2545	12.57	20240405	0.95	N	302550	100	30 억		130013	N	N	0	N	00	N
54	20240913	121036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	-20	5	-0.69	22111345	7676	41.61	2890	2925	2865	3780	2040	2910	2880.58	0.42	0	-3378	3013	2961	2888	2836	2763	2925	2800	31	870	100	1860	5	1	30638080	885	111.15	2.87	12	0.03	26.00	1006.00	4280	20230927	-32.48	2545	20240405	13.56	4065	-28.91	20240510	2545	13.56	20240405	21400	-86.50	20230927	2545	13.56	20240405	0.95	N	302550	100	30 억		130013	N	N	0	N	00	N
55	20240913	111038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	-15	5	-0.52	15067075	5225	28.33	2890	2925	2875	3780	2040	2910	2883.65	0.42	0	-3170	3013	2961	2888	2836	2763	2925	2800	31	870	100	1860	5	1	30638080	887	111.35	2.88	12	0.02	26.00	1006.00	4280	20230927	-32.36	2545	20240405	13.75	4065	-28.78	20240510	2545	13.75	20240405	21400	-86.47	20230927	2545	13.75	20240405	0.95	N	302550	100	30 억		130013	N	N	0	N	00	N
56	20240913	101040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	-25	5	-0.86	4850865	1679	9.10	2890	2925	2885	3780	2040	2910	2889.14	0.42	0	-779	3013	2961	2888	2836	2763	2925	2800	31	870	100	1860	5	1	30638080	884	110.96	2.87	12	0.01	26.00	1006.00	4280	20230927	-32.59	2545	20240405	13.36	4065	-29.03	20240510	2545	13.36	20240405	21400	-86.52	20230927	2545	13.36	20240405	0.95	N	302550	100	30 억		130013	N	N	0	N	00	N
57	20240913	091043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	-20	5	-0.69	1115580	386	2.09	2890	2910	2890	3780	2040	2910	2890.10	0.42	0	47	3013	2961	2888	2836	2763	2925	2800	31	870	100	1860	5	1	30638080	885	111.15	2.87	12	0.00	26.00	1006.00	4280	20230927	-32.48	2545	20240405	13.56	4065	-28.91	20240510	2545	13.56	20240405	21400	-86.50	20230927	2545	13.56	20240405	0.95	N	302550	100	30 억		130013	N	N	0	N	00	N
58	20240912	161019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-5	5	-0.17	53377385	18446	120.54	2935	2940	2815	3785	2045	2915	2893.53	0.43	0	-3453	2988	2951	2908	2871	2828	2970	2890	31	870	100	1860	5	1	30638080	892	111.92	2.89	12	0.06	26.00	1006.00	4280	20230927	-32.01	2545	20240405	14.34	4065	-28.41	20240510	2545	14.34	20240405	21400	-86.40	20230927	2545	14.34	20240405	0.94	N	302550	100	30 억		133135	N	N	0	N	00	N
59	20240912	151034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	5	2	0.17	50982455	17623	115.16	2935	2940	2815	3785	2045	2915	2892.95	0.43	0	-3541	2988	2951	2908	2871	2828	2970	2890	31	870	100	1860	5	1	30638080	895	112.31	2.90	12	0.06	26.00	1006.00	4280	20230927	-31.78	2545	20240405	14.73	4065	-28.17	20240510	2545	14.73	20240405	21400	-86.36	20230927	2545	14.73	20240405	0.94	N	302550	100	30 억		133135	N	N	0	N	00	N
60	20240912	141039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-15	5	-0.51	46064260	15931	104.10	2935	2940	2815	3785	2045	2915	2891.49	0.43	0	-3211	2988	2951	2908	2871	2828	2970	2890	31	870	100	1860	5	1	30638080	889	111.54	2.88	12	0.05	26.00	1006.00	4280	20230927	-32.24	2545	20240405	13.95	4065	-28.66	20240510	2545	13.95	20240405	21400	-86.45	20230927	2545	13.95	20240405	0.94	N	302550	100	30 억		133135	N	N	0	N	00	N
61	20240912	131029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	-30	5	-1.03	46049740	15926	104.07	2935	2940	2815	3785	2045	2915	2891.48	0.43	0	-3210	2988	2951	2908	2871	2828	2970	2890	31	870	100	1860	5	1	30638080	884	110.96	2.87	12	0.05	26.00	1006.00	4280	20230927	-32.59	2545	20240405	13.36	4065	-29.03	20240510	2545	13.36	20240405	21400	-86.52	20230927	2545	13.36	20240405	0.94	N	302550	100	30 억		133135	N	N	0	N	00	N
62	20240912	121028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-15	5	-0.51	40930365	14154	92.49	2935	2940	2815	3785	2045	2915	2891.79	0.43	0	-2923	2988	2951	2908	2871	2828	2970	2890	31	870	100	1860	5	1	30638080	889	111.54	2.88	12	0.05	26.00	1006.00	4280	20230927	-32.24	2545	20240405	13.95	4065	-28.66	20240510	2545	13.95	20240405	21400	-86.45	20230927	2545	13.95	20240405	0.94	N	302550	100	30 억		133135	N	N	0	N	00	N
63	20240912	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-35	5	-1.20	36362825	12579	82.20	2935	2940	2815	3785	2045	2915	2890.76	0.43	0	-1939	2988	2951	2908	2871	2828	2970	2890	31	870	100	1860	5	1	30638080	882	110.77	2.86	12	0.04	26.00	1006.00	4280	20230927	-32.71	2545	20240405	13.16	4065	-29.15	20240510	2545	13.16	20240405	21400	-86.54	20230927	2545	13.16	20240405	0.94	N	302550	100	30 억		133135	N	N	0	N	00	N
64	20240912	101030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-10	5	-0.34	27969285	9668	63.18	2935	2940	2815	3785	2045	2915	2892.98	0.43	0	-1500	2988	2951	2908	2871	2828	2970	2890	31	870	100	1860	5	1	30638080	890	111.73	2.89	12	0.03	26.00	1006.00	4280	20230927	-32.13	2545	20240405	14.15	4065	-28.54	20240510	2545	14.15	20240405	21400	-86.43	20230927	2545	14.15	20240405	0.94	N	302550	100	30 억		133135	N	N	0	N	00	N
65	20240912	091029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	-90	5	-3.09	15386665	5347	34.94	2935	2935	2815	3785	2045	2915	2877.63	0.43	0	-1447	2988	2951	2908	2871	2828	2970	2890	31	870	100	1860	5	1	30638080	866	108.65	2.81	12	0.02	26.00	1006.00	4280	20230927	-34.00	2545	20240405	11.00	4065	-30.50	20240510	2545	11.00	20240405	21400	-86.80	20230927	2545	11.00	20240405	0.94	N	302550	100	30 억		133135	N	N	0	N	00	N
66	20240911	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	15	2	0.52	44363975	15298	58.12	2910	2945	2865	3770	2030	2900	2899.99	0.45	0	-5722	2990	2945	2895	2850	2800	2920	2825	31	870	100	1850	5	1	30638080	893	112.12	2.90	12	0.05	26.00	1006.00	4280	20230927	-31.89	2545	20240405	14.54	4065	-28.29	20240510	2545	14.54	20240405	21400	-86.38	20230927	2545	14.54	20240405	0.96	N	302550	100	30 억		138857	N	N	0	N	00	N
67	20240911	151014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-20	5	-0.69	43479240	14994	56.96	2910	2945	2865	3770	2030	2900	2899.78	0.45	0	-5597	2990	2945	2895	2850	2800	2920	2825	31	870	100	1850	5	1	30638080	882	110.77	2.86	12	0.05	26.00	1006.00	4280	20230927	-32.71	2545	20240405	13.16	4065	-29.15	20240510	2545	13.16	20240405	21400	-86.54	20230927	2545	13.16	20240405	0.96	N	302550	100	30 억		138857	N	N	0	N	00	N
68	20240911	141017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-20	5	-0.69	37875520	13048	49.57	2910	2945	2865	3770	2030	2900	2902.78	0.45	0	-4107	2990	2945	2895	2850	2800	2920	2825	31	870	100	1850	5	1	30638080	882	110.77	2.86	12	0.04	26.00	1006.00	4280	20230927	-32.71	2545	20240405	13.16	4065	-29.15	20240510	2545	13.16	20240405	21400	-86.54	20230927	2545	13.16	20240405	0.96	N	302550	100	30 억		138857	N	N	0	N	00	N
69	20240911	131012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-20	5	-0.69	37728640	12997	49.38	2910	2945	2865	3770	2030	2900	2902.87	0.45	0	-4107	2990	2945	2895	2850	2800	2920	2825	31	870	100	1850	5	1	30638080	882	110.77	2.86	12	0.04	26.00	1006.00	4280	20230927	-32.71	2545	20240405	13.16	4065	-29.15	20240510	2545	13.16	20240405	21400	-86.54	20230927	2545	13.16	20240405	0.96	N	302550	100	30 억		138857	N	N	0	N	00	N
70	20240911	121017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	-5	5	-0.17	37610405	12956	49.22	2910	2945	2865	3770	2030	2900	2902.93	0.45	0	-4096	2990	2945	2895	2850	2800	2920	2825	31	870	100	1850	5	1	30638080	887	111.35	2.88	12	0.04	26.00	1006.00	4280	20230927	-32.36	2545	20240405	13.75	4065	-28.78	20240510	2545	13.75	20240405	21400	-86.47	20230927	2545	13.75	20240405	0.96	N	302550	100	30 억		138857	N	N	0	N	00	N
71	20240911	111007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	-10	5	-0.34	33348110	11476	43.60	2910	2945	2885	3770	2030	2900	2905.90	0.45	0	-4248	2990	2945	2895	2850	2800	2920	2825	31	870	100	1850	5	1	30638080	885	111.15	2.87	12	0.04	26.00	1006.00	4280	20230927	-32.48	2545	20240405	13.56	4065	-28.91	20240510	2545	13.56	20240405	21400	-86.50	20230927	2545	13.56	20240405	0.96	N	302550	100	30 억		138857	N	N	0	N	00	N
72	20240911	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	30	2	1.03	11487950	3947	15.00	2910	2945	2895	3770	2030	2900	2910.55	0.45	0	-607	2990	2945	2895	2850	2800	2920	2825	31	870	100	1850	5	1	30638080	898	112.69	2.91	12	0.01	26.00	1006.00	4280	20230927	-31.54	2545	20240405	15.13	4065	-27.92	20240510	2545	15.13	20240405	21400	-86.31	20230927	2545	15.13	20240405	0.96	N	302550	100	30 억		138857	N	N	0	N	00	N
73	20240911	091018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	-5	5	-0.17	9229125	3175	12.06	2910	2910	2895	3770	2030	2900	2906.81	0.45	0	26	2990	2945	2895	2850	2800	2920	2825	31	870	100	1850	5	1	30638080	887	111.35	2.88	12	0.01	26.00	1006.00	4280	20230927	-32.36	2545	20240405	13.75	4065	-28.78	20240510	2545	13.75	20240405	21400	-86.47	20230927	2545	13.75	20240405	0.96	N	302550	100	30 억		138857	N	N	0	N	00	N
74	20240910	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-40	5	-1.36	72143555	25081	54.86	2915	2940	2845	3820	2060	2940	2876.42	0.46	0	-2137	3046	2992	2896	2842	2746	3020	2870	31	880	100	1880	5	1	30638080	889	111.54	2.88	12	0.08	26.00	1006.00	4280	20230927	-32.24	2545	20240405	13.95	4065	-28.66	20240510	2545	13.95	20240405	21400	-86.45	20230927	2545	13.95	20240405	0.96	N	302550	100	30 억		141011	N	N	0	N	00	N
75	20240910	151017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2845	-95	5	-3.23	63895695	22217	48.59	2915	2940	2845	3820	2060	2940	2875.98	0.46	0	-162	3046	2992	2896	2842	2746	3020	2870	31	880	100	1880	5	1	30638080	872	109.42	2.83	12	0.07	26.00	1006.00	4280	20230927	-33.53	2545	20240405	11.79	4065	-30.01	20240510	2545	11.79	20240405	21400	-86.71	20230927	2545	11.79	20240405	0.96	N	302550	100	30 억		141011	N	N	0	N	00	N
76	20240910	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	-75	5	-2.55	34236515	11848	25.91	2915	2940	2865	3820	2060	2940	2889.65	0.46	0	-1307	3046	2992	2896	2842	2746	3020	2870	31	880	100	1880	5	1	30638080	878	110.19	2.85	12	0.04	26.00	1006.00	4280	20230927	-33.06	2545	20240405	12.57	4065	-29.52	20240510	2545	12.57	20240405	21400	-86.61	20230927	2545	12.57	20240405	0.96	N	302550	100	30 억		141011	N	N	0	N	00	N
77	20240910	131009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-35	5	-1.19	24369625	8409	18.39	2915	2940	2875	3820	2060	2940	2898.04	0.46	0	-984	3046	2992	2896	2842	2746	3020	2870	31	880	100	1880	5	1	30638080	890	111.73	2.89	12	0.03	26.00	1006.00	4280	20230927	-32.13	2545	20240405	14.15	4065	-28.54	20240510	2545	14.15	20240405	21400	-86.43	20230927	2545	14.15	20240405	0.96	N	302550	100	30 억		141011	N	N	0	N	00	N
78	20240910	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-40	5	-1.36	19763225	6813	14.90	2915	2940	2890	3820	2060	2940	2900.81	0.46	0	-1089	3046	2992	2896	2842	2746	3020	2870	31	880	100	1880	5	1	30638080	889	111.54	2.88	12	0.02	26.00	1006.00	4280	20230927	-32.24	2545	20240405	13.95	4065	-28.66	20240510	2545	13.95	20240405	21400	-86.45	20230927	2545	13.95	20240405	0.96	N	302550	100	30 억		141011	N	N	0	N	00	N
79	20240910	111005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	-50	5	-1.70	18984870	6544	14.31	2915	2940	2890	3820	2060	2940	2901.11	0.46	0	-1086	3046	2992	2896	2842	2746	3020	2870	31	880	100	1880	5	1	30638080	885	111.15	2.87	12	0.02	26.00	1006.00	4280	20230927	-32.48	2545	20240405	13.56	4065	-28.91	20240510	2545	13.56	20240405	21400	-86.50	20230927	2545	13.56	20240405	0.96	N	302550	100	30 억		141011	N	N	0	N	00	N
80	20240910	101011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	-50	5	-1.70	8003040	2749	6.01	2915	2940	2890	3820	2060	2940	2911.26	0.46	0	-794	3046	2992	2896	2842	2746	3020	2870	31	880	100	1880	5	1	30638080	885	111.15	2.87	12	0.01	26.00	1006.00	4280	20230927	-32.48	2545	20240405	13.56	4065	-28.91	20240510	2545	13.56	20240405	21400	-86.50	20230927	2545	13.56	20240405	0.96	N	302550	100	30 억		141011	N	N	0	N	00	N
81	20240910	091006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	0	3	0.00	4808210	1649	3.61	2915	2940	2915	3820	2060	2940	2915.83	0.46	0	-174	3046	2992	2896	2842	2746	3020	2870	31	880	100	1880	5	1	30638080	901	113.08	2.92	12	0.01	26.00	1006.00	4280	20230927	-31.31	2545	20240405	15.52	4065	-27.68	20240510	2545	15.52	20240405	21400	-86.26	20230927	2545	15.52	20240405	0.96	N	302550	100	30 억		141011	N	N	0	N	00	N
82	20240909	160948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	50	2	1.73	131404585	45719	95.40	2800	2950	2800	3755	2025	2890	2874.18	0.41	0	16554	3006	2947	2916	2857	2826	2932	2842	31	865	100	1840	5	1	30638080	901	113.08	2.92	12	0.15	26.00	1006.00	4280	20230927	-31.31	2545	20240405	15.52	4065	-27.68	20240510	2545	15.52	20240405	21400	-86.26	20230927	2545	15.52	20240405	0.98	N	302550	100	30 억		124626	N	N	0	N	00	N
83	20240909	150958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	60	2	2.08	129472705	45062	94.03	2800	2950	2800	3755	2025	2890	2873.21	0.41	0	16576	3006	2947	2916	2857	2826	2932	2842	31	865	100	1840	5	1	30638080	904	113.46	2.93	12	0.15	26.00	1006.00	4280	20230927	-31.07	2545	20240405	15.91	4065	-27.43	20240510	2545	15.91	20240405	21400	-86.21	20230927	2545	15.91	20240405	0.98	N	302550	100	30 억		124626	N	N	0	N	00	N
84	20240909	140959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	10	2	0.35	103860760	36235	75.61	2800	2910	2800	3755	2025	2890	2866.31	0.41	0	12506	3006	2947	2916	2857	2826	2932	2842	31	865	100	1840	5	1	30638080	889	111.54	2.88	12	0.12	26.00	1006.00	4280	20230927	-32.24	2545	20240405	13.95	4065	-28.66	20240510	2545	13.95	20240405	21400	-86.45	20230927	2545	13.95	20240405	0.98	N	302550	100	30 억		124626	N	N	0	N	00	N
85	20240909	130956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	5	2	0.17	99360565	34681	72.37	2800	2910	2800	3755	2025	2890	2864.98	0.41	0	12836	3006	2947	2916	2857	2826	2932	2842	31	865	100	1840	5	1	30638080	887	111.35	2.88	12	0.11	26.00	1006.00	4280	20230927	-32.36	2545	20240405	13.75	4065	-28.78	20240510	2545	13.75	20240405	21400	-86.47	20230927	2545	13.75	20240405	0.98	N	302550	100	30 억		124626	N	N	0	N	00	N
86	20240909	120953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	-25	5	-0.87	96584230	33717	70.36	2800	2910	2800	3755	2025	2890	2864.56	0.41	0	12682	3006	2947	2916	2857	2826	2932	2842	31	865	100	1840	5	1	30638080	878	110.19	2.85	12	0.11	26.00	1006.00	4280	20230927	-33.06	2545	20240405	12.57	4065	-29.52	20240510	2545	12.57	20240405	21400	-86.61	20230927	2545	12.57	20240405	0.98	N	302550	100	30 억		124626	N	N	0	N	00	N
87	20240909	110954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	-30	5	-1.04	70658370	24679	51.50	2800	2910	2800	3755	2025	2890	2863.10	0.41	0	6230	3006	2947	2916	2857	2826	2932	2842	31	865	100	1840	5	1	30638080	876	110.00	2.84	12	0.08	26.00	1006.00	4280	20230927	-33.18	2545	20240405	12.38	4065	-29.64	20240510	2545	12.38	20240405	21400	-86.64	20230927	2545	12.38	20240405	0.98	N	302550	100	30 억		124626	N	N	0	N	00	N
88	20240909	100955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	-20	5	-0.69	50025220	17462	36.44	2800	2910	2800	3755	2025	2890	2864.80	0.41	0	7762	3006	2947	2916	2857	2826	2932	2842	31	865	100	1840	5	1	30638080	879	110.38	2.85	12	0.06	26.00	1006.00	4280	20230927	-32.94	2545	20240405	12.77	4065	-29.40	20240510	2545	12.77	20240405	21400	-86.59	20230927	2545	12.77	20240405	0.98	N	302550	100	30 억		124626	N	N	0	N	00	N
89	20240909	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2845	-45	5	-1.56	4726340	1686	3.52	2800	2855	2800	3755	2025	2890	2803.23	0.41	0	-235	3006	2947	2916	2857	2826	2932	2842	31	865	100	1840	5	1	30638080	872	109.42	2.83	12	0.01	26.00	1006.00	4280	20230927	-33.53	2545	20240405	11.79	4065	-30.01	20240510	2545	11.79	20240405	21400	-86.71	20230927	2545	11.79	20240405	0.98	N	302550	100	30 억		124626	N	N	0	N	00	N
90	20240906	160937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	-85	5	-2.86	139014170	47817	47.99	2975	2975	2885	3865	2085	2975	2908.50	0.44	0	-9406	3155	3065	2960	2870	2765	3110	2915	31	890	100	1900	5	1	30638080	885	111.15	2.87	12	0.16	26.00	1006.00	4280	20230927	-32.48	2545	20240405	13.56	4065	-28.91	20240510	2545	13.56	20240405	21400	-86.50	20230927	2545	13.56	20240405	1.02	N	302550	100	30 억		134249	N	N	0	N	00	N
91	20240906	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	-25	5	-0.84	120221755	41321	41.47	2975	2975	2885	3865	2085	2975	2909.46	0.44	0	-8049	3155	3065	2960	2870	2765	3110	2915	31	890	100	1900	5	1	30638080	904	113.46	2.93	12	0.13	26.00	1006.00	4280	20230927	-31.07	2545	20240405	15.91	4065	-27.43	20240510	2545	15.91	20240405	21400	-86.21	20230927	2545	15.91	20240405	1.02	N	302550	100	30 억		134249	N	N	0	N	00	N
92	20240906	141001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-70	5	-2.35	69632355	23910	24.00	2975	2975	2895	3865	2085	2975	2912.27	0.44	0	-5275	3155	3065	2960	2870	2765	3110	2915	31	890	100	1900	5	1	30638080	890	111.73	2.89	12	0.08	26.00	1006.00	4280	20230927	-32.13	2545	20240405	14.15	4065	-28.54	20240510	2545	14.15	20240405	21400	-86.43	20230927	2545	14.15	20240405	1.02	N	302550	100	30 억		134249	N	N	0	N	00	N
93	20240906	130954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-70	5	-2.35	66564975	22856	22.94	2975	2975	2895	3865	2085	2975	2912.36	0.44	0	-5372	3155	3065	2960	2870	2765	3110	2915	31	890	100	1900	5	1	30638080	890	111.73	2.89	12	0.07	26.00	1006.00	4280	20230927	-32.13	2545	20240405	14.15	4065	-28.54	20240510	2545	14.15	20240405	21400	-86.43	20230927	2545	14.15	20240405	1.02	N	302550	100	30 억		134249	N	N	0	N	00	N
94	20240906	120953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-65	5	-2.18	53201000	18278	18.34	2975	2975	2895	3865	2085	2975	2910.66	0.44	0	-3802	3155	3065	2960	2870	2765	3110	2915	31	890	100	1900	5	1	30638080	892	111.92	2.89	12	0.06	26.00	1006.00	4280	20230927	-32.01	2545	20240405	14.34	4065	-28.41	20240510	2545	14.34	20240405	21400	-86.40	20230927	2545	14.34	20240405	1.02	N	302550	100	30 억		134249	N	N	0	N	00	N
95	20240906	110955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	-55	5	-1.85	48270690	16584	16.64	2975	2975	2895	3865	2085	2975	2910.68	0.44	0	-4166	3155	3065	2960	2870	2765	3110	2915	31	890	100	1900	5	1	30638080	895	112.31	2.90	12	0.05	26.00	1006.00	4280	20230927	-31.78	2545	20240405	14.73	4065	-28.17	20240510	2545	14.73	20240405	21400	-86.36	20230927	2545	14.73	20240405	1.02	N	302550	100	30 억		134249	N	N	0	N	00	N
96	20240906	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	-80	5	-2.69	32351315	11103	11.14	2975	2975	2895	3865	2085	2975	2913.75	0.44	0	-4095	3155	3065	2960	2870	2765	3110	2915	31	890	100	1900	5	1	30638080	887	111.35	2.88	12	0.04	26.00	1006.00	4280	20230927	-32.36	2545	20240405	13.75	4065	-28.78	20240510	2545	13.75	20240405	21400	-86.47	20230927	2545	13.75	20240405	1.02	N	302550	100	30 억		134249	N	N	0	N	00	N
97	20240906	090953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-10	5	-0.34	1264025	429	0.43	2975	2975	2925	3865	2085	2975	2946.45	0.44	0	-277	3155	3065	2960	2870	2765	3110	2915	31	890	100	1900	5	1	30638080	908	114.04	2.95	12	0.00	26.00	1006.00	4280	20230927	-30.72	2545	20240405	16.50	4065	-27.06	20240510	2545	16.50	20240405	21400	-86.14	20230927	2545	16.50	20240405	1.02	N	302550	100	30 억		134249	N	N	0	N	00	N
98	20240905	160935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	15	2	0.51	295345450	99637	138.61	2855	3050	2855	3845	2075	2960	2964.21	0.45	0	-4603	3030	2995	2945	2910	2860	2970	2885	31	885	100	1890	5	1	30638080	911	114.42	2.96	12	0.33	26.00	1006.00	4280	20230927	-30.49	2545	20240405	16.90	4065	-26.81	20240510	2545	16.90	20240405	21400	-86.10	20230927	2545	16.90	20240405	1.02	N	302550	100	30 억		139301	N	N	0	N	00	N
99	20240905	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	-15	5	-0.51	293911085	99152	137.94	2855	3050	2855	3845	2075	2960	2964.25	0.45	0	-4566	3030	2995	2945	2910	2860	2970	2885	31	885	100	1890	5	1	30638080	902	113.27	2.93	12	0.32	26.00	1006.00	4280	20230927	-31.19	2545	20240405	15.72	4065	-27.55	20240510	2545	15.72	20240405	21400	-86.24	20230927	2545	15.72	20240405	1.02	N	302550	100	30 억		139301	N	N	0	N	00	N
100	20240905	140947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	-15	5	-0.51	290436290	97972	136.30	2855	3050	2855	3845	2075	2960	2964.48	0.45	0	-4797	3030	2995	2945	2910	2860	2970	2885	31	885	100	1890	5	1	30638080	902	113.27	2.93	12	0.32	26.00	1006.00	4280	20230927	-31.19	2545	20240405	15.72	4065	-27.55	20240510	2545	15.72	20240405	21400	-86.24	20230927	2545	15.72	20240405	1.02	N	302550	100	30 억		139301	N	N	0	N	00	N
101	20240905	130947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	0	3	0.00	273412965	92196	128.26	2855	3050	2855	3845	2075	2960	2965.56	0.45	0	-2795	3030	2995	2945	2910	2860	2970	2885	31	885	100	1890	5	1	30638080	907	113.85	2.94	12	0.30	26.00	1006.00	4280	20230927	-30.84	2545	20240405	16.31	4065	-27.18	20240510	2545	16.31	20240405	21400	-86.17	20230927	2545	16.31	20240405	1.02	N	302550	100	30 억		139301	N	N	0	N	00	N
102	20240905	120947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	-25	5	-0.84	234104465	78772	109.59	2855	3050	2855	3845	2075	2960	2971.92	0.45	0	-5847	3030	2995	2945	2910	2860	2970	2885	31	885	100	1890	5	1	30638080	899	112.88	2.92	12	0.26	26.00	1006.00	4280	20230927	-31.43	2545	20240405	15.32	4065	-27.80	20240510	2545	15.32	20240405	21400	-86.29	20230927	2545	15.32	20240405	1.02	N	302550	100	30 억		139301	N	N	0	N	00	N
103	20240905	110944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	0	3	0.00	136569900	45978	63.96	2855	3040	2855	3845	2075	2960	2970.33	0.45	0	-5927	3030	2995	2945	2910	2860	2970	2885	31	885	100	1890	5	1	30638080	907	113.85	2.94	12	0.15	26.00	1006.00	4280	20230927	-30.84	2545	20240405	16.31	4065	-27.18	20240510	2545	16.31	20240405	21400	-86.17	20230927	2545	16.31	20240405	1.02	N	302550	100	30 억		139301	N	N	0	N	00	N
104	20240905	100944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	25	2	0.84	104181050	35144	48.89	2855	3040	2855	3845	2075	2960	2964.41	0.45	0	-690	3030	2995	2945	2910	2860	2970	2885	31	885	100	1890	5	1	30638080	915	114.81	2.97	12	0.11	26.00	1006.00	4280	20230927	-30.26	2545	20240405	17.29	4065	-26.57	20240510	2545	17.29	20240405	21400	-86.05	20230927	2545	17.29	20240405	1.02	N	302550	100	30 억		139301	N	N	0	N	00	N
105	20240905	090951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	5	2	0.17	59677885	20253	28.18	2855	3010	2855	3845	2075	2960	2946.62	0.45	0	2387	3030	2995	2945	2910	2860	2970	2885	31	885	100	1890	5	1	30638080	908	114.04	2.95	12	0.07	26.00	1006.00	4280	20230927	-30.72	2545	20240405	16.50	4065	-27.06	20240510	2545	16.50	20240405	21400	-86.14	20230927	2545	16.50	20240405	1.02	N	302550	100	30 억		139301	N	N	0	N	00	N
106	20240904	160926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	-20	5	-0.67	210215170	71881	383.92	2970	2980	2895	3870	2090	2980	2924.49	0.47	0	-4419	3090	3035	3005	2950	2920	3020	2935	31	890	100	1900	5	1	30638080	907	113.85	2.94	12	0.23	26.00	1006.00	4280	20230927	-30.84	2545	20240405	16.31	4065	-27.18	20240510	2545	16.31	20240405	21400	-86.17	20230927	2545	16.31	20240405	1.03	N	302550	100	30 억		143771	N	N	0	N	00	N
107	20240904	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	-55	5	-1.85	193932105	66377	354.52	2970	2980	2895	3870	2090	2980	2921.68	0.47	0	-2623	3090	3035	3005	2950	2920	3020	2935	31	890	100	1900	5	1	30638080	896	112.50	2.91	12	0.22	26.00	1006.00	4280	20230927	-31.66	2545	20240405	14.93	4065	-28.04	20240510	2545	14.93	20240405	21400	-86.33	20230927	2545	14.93	20240405	1.03	N	302550	100	30 억		143771	N	N	0	N	00	N
108	20240904	140939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-75	5	-2.52	154884345	52929	282.70	2970	2980	2900	3870	2090	2980	2926.27	0.47	0	-2241	3090	3035	3005	2950	2920	3020	2935	31	890	100	1900	5	1	30638080	890	111.73	2.89	12	0.17	26.00	1006.00	4280	20230927	-32.13	2545	20240405	14.15	4065	-28.54	20240510	2545	14.15	20240405	21400	-86.43	20230927	2545	14.15	20240405	1.03	N	302550	100	30 억		143771	N	N	0	N	00	N
109	20240904	130935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	-45	5	-1.51	120248645	41051	219.25	2970	2980	2900	3870	2090	2980	2929.25	0.47	0	97	3090	3035	3005	2950	2920	3020	2935	31	890	100	1900	5	1	30638080	899	112.88	2.92	12	0.13	26.00	1006.00	4280	20230927	-31.43	2545	20240405	15.32	4065	-27.80	20240510	2545	15.32	20240405	21400	-86.29	20230927	2545	15.32	20240405	1.03	N	302550	100	30 억		143771	N	N	0	N	00	N
110	20240904	120933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	-35	5	-1.17	109241300	37299	199.21	2970	2980	2900	3870	2090	2980	2928.80	0.47	0	2462	3090	3035	3005	2950	2920	3020	2935	31	890	100	1900	5	1	30638080	902	113.27	2.93	12	0.12	26.00	1006.00	4280	20230927	-31.19	2545	20240405	15.72	4065	-27.55	20240510	2545	15.72	20240405	21400	-86.24	20230927	2545	15.72	20240405	1.03	N	302550	100	30 억		143771	N	N	0	N	00	N
111	20240904	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	-55	5	-1.85	65033460	22215	118.65	2970	2980	2900	3870	2090	2980	2927.46	0.47	0	-1329	3090	3035	3005	2950	2920	3020	2935	31	890	100	1900	5	1	30638080	896	112.50	2.91	12	0.07	26.00	1006.00	4280	20230927	-31.66	2545	20240405	14.93	4065	-28.04	20240510	2545	14.93	20240405	21400	-86.33	20230927	2545	14.93	20240405	1.03	N	302550	100	30 억		143771	N	N	0	N	00	N
112	20240904	100932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	-45	5	-1.51	43055080	14734	78.69	2970	2970	2900	3870	2090	2980	2922.16	0.47	0	-4541	3090	3035	3005	2950	2920	3020	2935	31	890	100	1900	5	1	30638080	899	112.88	2.92	12	0.05	26.00	1006.00	4280	20230927	-31.43	2545	20240405	15.32	4065	-27.80	20240510	2545	15.32	20240405	21400	-86.29	20230927	2545	15.32	20240405	1.03	N	302550	100	30 억		143771	N	N	0	N	00	N
113	20240904	090937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	-65	5	-2.18	8440725	2861	15.28	2970	2970	2915	3870	2090	2980	2950.27	0.47	0	-944	3090	3035	3005	2950	2920	3020	2935	31	890	100	1900	5	1	30638080	893	112.12	2.90	12	0.01	26.00	1006.00	4280	20230927	-31.89	2545	20240405	14.54	4065	-28.29	20240510	2545	14.54	20240405	21400	-86.38	20230927	2545	14.54	20240405	1.03	N	302550	100	30 억		143771	N	N	0	N	00	N
114	20240903	160919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	-70	5	-2.30	56485350	18723	64.65	3025	3060	2975	3965	2135	3050	3016.96	0.48	0	-4657	3133	3091	3033	2991	2933	3112	3012	31	915	100	1950	5	1	30638080	913	114.62	2.96	12	0.06	26.00	1006.00	4280	20230927	-30.37	2545	20240405	17.09	4065	-26.69	20240510	2545	17.09	20240405	21400	-86.07	20230927	2545	17.09	20240405	1.04	N	302550	100	30 억		148446	N	N	0	N	00	N
115	20240903	150928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	-40	5	-1.31	51639145	17098	59.04	3025	3060	2975	3965	2135	3050	3020.19	0.48	0	-4301	3133	3091	3033	2991	2933	3112	3012	31	915	100	1950	5	1	30638080	922	115.77	2.99	12	0.06	26.00	1006.00	4280	20230927	-29.67	2545	20240405	18.27	4065	-25.95	20240510	2545	18.27	20240405	21400	-85.93	20230927	2545	18.27	20240405	1.04	N	302550	100	30 억		148446	N	N	0	N	00	N
116	20240903	140929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	-45	5	-1.48	34824760	11476	39.63	3025	3060	3005	3965	2135	3050	3034.57	0.48	0	-2606	3133	3091	3033	2991	2933	3112	3012	31	915	100	1950	5	1	30638080	921	115.58	2.99	12	0.04	26.00	1006.00	4280	20230927	-29.79	2545	20240405	18.07	4065	-26.08	20240510	2545	18.07	20240405	21400	-85.96	20230927	2545	18.07	20240405	1.04	N	302550	100	30 억		148446	N	N	0	N	00	N
117	20240903	130929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	-30	5	-0.98	27172240	8943	30.88	3025	3060	3010	3965	2135	3050	3038.38	0.48	0	-1558	3133	3091	3033	2991	2933	3112	3012	31	915	100	1950	5	1	30638080	925	116.15	3.00	12	0.03	26.00	1006.00	4280	20230927	-29.44	2545	20240405	18.66	4065	-25.71	20240510	2545	18.66	20240405	21400	-85.89	20230927	2545	18.66	20240405	1.04	N	302550	100	30 억		148446	N	N	0	N	00	N
118	20240903	120917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	-20	5	-0.66	23757625	7811	26.97	3025	3060	3010	3965	2135	3050	3041.56	0.48	0	-1546	3133	3091	3033	2991	2933	3112	3012	31	915	100	1950	5	1	30638080	928	116.54	3.01	12	0.03	26.00	1006.00	4280	20230927	-29.21	2545	20240405	19.06	4065	-25.46	20240510	2545	19.06	20240405	21400	-85.84	20230927	2545	19.06	20240405	1.04	N	302550	100	30 억		148446	N	N	0	N	00	N
119	20240903	110917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	-30	5	-0.98	19647885	6460	22.31	3025	3060	3010	3965	2135	3050	3041.47	0.48	0	-882	3133	3091	3033	2991	2933	3112	3012	31	915	100	1950	5	1	30638080	925	116.15	3.00	12	0.02	26.00	1006.00	4280	20230927	-29.44	2545	20240405	18.66	4065	-25.71	20240510	2545	18.66	20240405	21400	-85.89	20230927	2545	18.66	20240405	1.04	N	302550	100	30 억		148446	N	N	0	N	00	N
120	20240903	100916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	-20	5	-0.66	16406505	5386	18.60	3025	3060	3010	3965	2135	3050	3046.14	0.48	0	-780	3133	3091	3033	2991	2933	3112	3012	31	915	100	1950	5	1	30638080	928	116.54	3.01	12	0.02	26.00	1006.00	4280	20230927	-29.21	2545	20240405	19.06	4065	-25.46	20240510	2545	19.06	20240405	21400	-85.84	20230927	2545	19.06	20240405	1.04	N	302550	100	30 억		148446	N	N	0	N	00	N
121	20240903	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	-30	5	-0.98	395420	131	0.45	3025	3025	3015	3965	2135	3050	3018.47	0.48	0	-6	3133	3091	3033	2991	2933	3112	3012	31	915	100	1950	5	1	30638080	925	116.15	3.00	12	0.00	26.00	1006.00	4280	20230927	-29.44	2545	20240405	18.66	4065	-25.71	20240510	2545	18.66	20240405	21400	-85.89	20230927	2545	18.66	20240405	1.04	N	302550	100	30 억		148446	N	N	0	N	00	N
122	20240902	160909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3050	35	2	1.16	86773590	28859	84.44	3015	3075	2975	3915	2115	3015	3006.81	0.51	0	-7289	3145	3080	3020	2955	2895	3112	2987	31	900	100	1920	5	1	30638080	934	117.31	3.03	12	0.09	26.00	1006.00	4280	20230927	-28.74	2545	20240405	19.84	4065	-24.97	20240510	2545	19.84	20240405	21400	-85.75	20230927	2545	19.84	20240405	1.09	N	302550	100	30 억		156626	N	N	0	N	00	N
123	20240902	150923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	-10	5	-0.33	60747315	20205	59.12	3015	3075	2975	3915	2115	3015	3006.55	0.51	0	-5228	3145	3080	3020	2955	2895	3112	2987	31	900	100	1920	5	1	30638080	921	115.58	2.99	12	0.07	26.00	1006.00	4280	20230927	-29.79	2545	20240405	18.07	4065	-26.08	20240510	2545	18.07	20240405	21400	-85.96	20230927	2545	18.07	20240405	1.09	N	302550	100	30 억		156626	N	N	0	N	00	N
124	20240902	140921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	-25	5	-0.83	59781000	19882	58.17	3015	3075	2975	3915	2115	3015	3006.79	0.51	0	-5236	3145	3080	3020	2955	2895	3112	2987	31	900	100	1920	5	1	30638080	916	115.00	2.97	12	0.06	26.00	1006.00	4280	20230927	-30.14	2545	20240405	17.49	4065	-26.45	20240510	2545	17.49	20240405	21400	-86.03	20230927	2545	17.49	20240405	1.09	N	302550	100	30 억		156626	N	N	0	N	00	N
125	20240902	130917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	-35	5	-1.16	58796700	19552	57.21	3015	3075	2975	3915	2115	3015	3007.20	0.51	0	-5190	3145	3080	3020	2955	2895	3112	2987	31	900	100	1920	5	1	30638080	913	114.62	2.96	12	0.06	26.00	1006.00	4280	20230927	-30.37	2545	20240405	17.09	4065	-26.69	20240510	2545	17.09	20240405	21400	-86.07	20230927	2545	17.09	20240405	1.09	N	302550	100	30 억		156626	N	N	0	N	00	N
126	20240902	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	-5	5	-0.17	55518660	18454	54.00	3015	3075	2975	3915	2115	3015	3008.49	0.51	0	-5122	3145	3080	3020	2955	2895	3112	2987	31	900	100	1920	5	1	30638080	922	115.77	2.99	12	0.06	26.00	1006.00	4280	20230927	-29.67	2545	20240405	18.27	4065	-25.95	20240510	2545	18.27	20240405	21400	-85.93	20230927	2545	18.27	20240405	1.09	N	302550	100	30 억		156626	N	N	0	N	00	N
127	20240902	110911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	-20	5	-0.66	49387120	16420	48.04	3015	3075	2975	3915	2115	3015	3007.74	0.51	0	-3133	3145	3080	3020	2955	2895	3112	2987	31	900	100	1920	5	1	30638080	918	115.19	2.98	12	0.05	26.00	1006.00	4280	20230927	-30.02	2545	20240405	17.68	4065	-26.32	20240510	2545	17.68	20240405	21400	-86.00	20230927	2545	17.68	20240405	1.09	N	302550	100	30 억		156626	N	N	0	N	00	N
128	20240902	100911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	-20	5	-0.66	41966710	13948	40.81	3015	3075	2975	3915	2115	3015	3008.80	0.51	0	-2662	3145	3080	3020	2955	2895	3112	2987	31	900	100	1920	5	1	30638080	918	115.19	2.98	12	0.05	26.00	1006.00	4280	20230927	-30.02	2545	20240405	17.68	4065	-26.32	20240510	2545	17.68	20240405	21400	-86.00	20230927	2545	17.68	20240405	1.09	N	302550	100	30 억		156626	N	N	0	N	00	N
129	20240902	090905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	5	2	0.17	710620	235	0.69	3015	3075	3015	3915	2115	3015	3023.91	0.51	0	-203	3145	3080	3020	2955	2895	3112	2987	31	900	100	1920	5	1	30638080	925	116.15	3.00	12	0.00	26.00	1006.00	4280	20230927	-29.44	2545	20240405	18.66	4065	-25.71	20240510	2545	18.66	20240405	21400	-85.89	20230927	2545	18.66	20240405	1.09	N	302550	100	30 억		156626	N	N	0	N	00	N