KissMeData/335810/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	161205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	-10	5	-0.29	26590080	7590	73.92	3425	3610	3405	4495	2425	3460	3503.46	0.00	0	-827	3576	3517	3481	3422	3386	3500	3405	58	1035	500	2350	5	1	11614526	401	-8.91	1.25	12	0.07	-387.00	2758.00	6820	20230919	-49.41	2910	20240909	18.56	6350	-45.67	20240216	2910	18.56	20240909	6350	-45.67	20240216	2910	18.56	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
3	20240930	151221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	-10	5	-0.29	24309675	6929	67.48	3425	3610	3405	4495	2425	3460	3508.40	0.00	0	-760	3576	3517	3481	3422	3386	3500	3405	58	1035	500	2350	5	1	11614526	401	-8.91	1.25	12	0.06	-387.00	2758.00	6820	20230919	-49.41	2910	20240909	18.56	6350	-45.67	20240216	2910	18.56	20240909	6350	-45.67	20240216	2910	18.56	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
4	20240930	141221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	10	2	0.29	23266710	6627	64.54	3425	3610	3405	4495	2425	3460	3510.90	0.00	0	-683	3576	3517	3481	3422	3386	3500	3405	58	1035	500	2350	5	1	11614526	403	-8.97	1.26	12	0.06	-387.00	2758.00	6820	20230919	-49.12	2910	20240909	19.24	6350	-45.35	20240216	2910	19.24	20240909	6350	-45.35	20240216	2910	19.24	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
5	20240930	131215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	25	2	0.72	22895385	6520	63.50	3425	3610	3405	4495	2425	3460	3511.56	0.00	0	-692	3576	3517	3481	3422	3386	3500	3405	58	1035	500	2350	5	1	11614526	405	-9.01	1.26	12	0.06	-387.00	2758.00	6820	20230919	-48.90	2910	20240909	19.76	6350	-45.12	20240216	2910	19.76	20240909	6350	-45.12	20240216	2910	19.76	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
6	20240930	121211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	20	2	0.58	22259480	6337	61.72	3425	3610	3405	4495	2425	3460	3512.62	0.00	0	-783	3576	3517	3481	3422	3386	3500	3405	58	1035	500	2350	5	1	11614526	404	-8.99	1.26	12	0.05	-387.00	2758.00	6820	20230919	-48.97	2910	20240909	19.59	6350	-45.20	20240216	2910	19.59	20240909	6350	-45.20	20240216	2910	19.59	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
7	20240930	111208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3455	-5	5	-0.14	20600030	5857	57.04	3425	3610	3405	4495	2425	3460	3517.16	0.00	0	-1221	3576	3517	3481	3422	3386	3500	3405	58	1035	500	2350	5	1	11614526	401	-8.93	1.25	12	0.05	-387.00	2758.00	6820	20230919	-49.34	2910	20240909	18.73	6350	-45.59	20240216	2910	18.73	20240909	6350	-45.59	20240216	2910	18.73	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
8	20240930	101210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	25	2	0.72	16683385	4733	46.09	3425	3610	3405	4495	2425	3460	3524.91	0.00	0	-1219	3576	3517	3481	3422	3386	3500	3405	58	1035	500	2350	5	1	11614526	405	-9.01	1.26	12	0.04	-387.00	2758.00	6820	20230919	-48.90	2910	20240909	19.76	6350	-45.12	20240216	2910	19.76	20240909	6350	-45.12	20240216	2910	19.76	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
9	20240930	091116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3575	115	2	3.32	12448880	3520	34.28	3425	3610	3405	4495	2425	3460	3536.61	0.00	0	-1247	3576	3517	3481	3422	3386	3500	3405	58	1035	500	2350	5	1	11614526	415	-9.24	1.30	12	0.03	-387.00	2758.00	6820	20230919	-47.58	2910	20240909	22.85	6350	-43.70	20240216	2910	22.85	20240909	6350	-43.70	20240216	2910	22.85	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
10	20240927	161215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	10	2	0.29	35550460	10268	126.84	3540	3540	3445	4485	2415	3450	3462.26	0.00	0	-1595	3556	3502	3446	3392	3336	3475	3365	58	1035	500	2340	5	1	11614526	402	-8.94	1.25	12	0.09	-387.00	2758.00	6820	20230919	-49.27	2910	20240909	18.90	6350	-45.51	20240216	2910	18.90	20240909	6350	-45.51	20240216	2910	18.90	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
11	20240927	151219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	10	2	0.29	35335940	10206	126.08	3540	3540	3445	4485	2415	3450	3462.27	0.00	0	-1584	3556	3502	3446	3392	3336	3475	3365	58	1035	500	2340	5	1	11614526	402	-8.94	1.25	12	0.09	-387.00	2758.00	6820	20230919	-49.27	2910	20240909	18.90	6350	-45.51	20240216	2910	18.90	20240909	6350	-45.51	20240216	2910	18.90	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
12	20240927	141229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	20	2	0.58	31399635	9069	112.03	3540	3540	3445	4485	2415	3450	3462.30	0.00	0	-1544	3556	3502	3446	3392	3336	3475	3365	58	1035	500	2340	5	1	11614526	403	-8.97	1.26	12	0.08	-387.00	2758.00	6820	20230919	-49.12	2910	20240909	19.24	6350	-45.35	20240216	2910	19.24	20240909	6350	-45.35	20240216	2910	19.24	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
13	20240927	131212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3455	5	2	0.14	23389105	6754	83.43	3540	3540	3445	4485	2415	3450	3463.00	0.00	0	-1570	3556	3502	3446	3392	3336	3475	3365	58	1035	500	2340	5	1	11614526	401	-8.93	1.25	12	0.06	-387.00	2758.00	6820	20230919	-49.34	2910	20240909	18.73	6350	-45.59	20240216	2910	18.73	20240909	6350	-45.59	20240216	2910	18.73	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
14	20240927	121212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	10	2	0.29	21007070	6065	74.92	3540	3540	3445	4485	2415	3450	3463.66	0.00	0	-1358	3556	3502	3446	3392	3336	3475	3365	58	1035	500	2340	5	1	11614526	402	-8.94	1.25	12	0.05	-387.00	2758.00	6820	20230919	-49.27	2910	20240909	18.90	6350	-45.51	20240216	2910	18.90	20240909	6350	-45.51	20240216	2910	18.90	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
15	20240927	111216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	30	2	0.87	14185730	4100	50.65	3540	3540	3445	4485	2415	3450	3459.93	0.00	0	-1248	3556	3502	3446	3392	3336	3475	3365	58	1035	500	2340	5	1	11614526	404	-8.99	1.26	12	0.04	-387.00	2758.00	6820	20230919	-48.97	2910	20240909	19.59	6350	-45.20	20240216	2910	19.59	20240909	6350	-45.20	20240216	2910	19.59	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
16	20240927	101213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	30	2	0.87	8554365	2477	30.60	3540	3540	3445	4485	2415	3450	3453.52	0.00	0	-1849	3556	3502	3446	3392	3336	3475	3365	58	1035	500	2340	5	1	11614526	404	-8.99	1.26	12	0.02	-387.00	2758.00	6820	20230919	-48.97	2910	20240909	19.59	6350	-45.20	20240216	2910	19.59	20240909	6350	-45.20	20240216	2910	19.59	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
17	20240927	091217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	0	3	0.00	6204885	1798	22.21	3540	3540	3450	4485	2415	3450	3450.99	0.00	0	-1447	3556	3502	3446	3392	3336	3475	3365	58	1035	500	2340	5	1	11614526	401	-8.91	1.25	12	0.02	-387.00	2758.00	6820	20230919	-49.41	2910	20240909	18.56	6350	-45.67	20240216	2910	18.56	20240909	6350	-45.67	20240216	2910	18.56	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
18	20240926	161155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	15	2	0.44	27709870	8089	71.14	3500	3500	3390	4465	2405	3435	3425.62	0.00	0	1596	3625	3530	3465	3370	3305	3497	3337	58	1030	500	2330	5	1	11614526	401	-8.91	1.25	12	0.07	-387.00	2758.00	6920	20230915	-50.14	2910	20240909	18.56	6350	-45.67	20240216	2910	18.56	20240909	6350	-45.67	20240216	2910	18.56	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
19	20240926	151201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3435	0	3	0.00	26834330	7835	68.91	3500	3500	3390	4465	2405	3435	3424.93	0.00	0	1748	3625	3530	3465	3370	3305	3497	3337	58	1030	500	2330	5	1	11614526	399	-8.88	1.25	12	0.07	-387.00	2758.00	6920	20230915	-50.36	2910	20240909	18.04	6350	-45.91	20240216	2910	18.04	20240909	6350	-45.91	20240216	2910	18.04	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
20	20240926	141208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3430	-5	5	-0.15	25713595	7510	66.05	3500	3500	3390	4465	2405	3435	3423.91	0.00	0	1748	3625	3530	3465	3370	3305	3497	3337	58	1030	500	2330	5	1	11614526	398	-8.86	1.24	12	0.06	-387.00	2758.00	6920	20230915	-50.43	2910	20240909	17.87	6350	-45.98	20240216	2910	17.87	20240909	6350	-45.98	20240216	2910	17.87	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
21	20240926	131157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3430	-5	5	-0.15	21161700	6178	54.34	3500	3500	3390	4465	2405	3435	3425.33	0.00	0	1786	3625	3530	3465	3370	3305	3497	3337	58	1030	500	2330	5	1	11614526	398	-8.86	1.24	12	0.05	-387.00	2758.00	6920	20230915	-50.43	2910	20240909	17.87	6350	-45.98	20240216	2910	17.87	20240909	6350	-45.98	20240216	2910	17.87	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
22	20240926	121208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	25	2	0.73	19281800	5631	49.53	3500	3500	3390	4465	2405	3435	3424.22	0.00	0	1954	3625	3530	3465	3370	3305	3497	3337	58	1030	500	2330	5	1	11614526	402	-8.94	1.25	12	0.05	-387.00	2758.00	6920	20230915	-50.00	2910	20240909	18.90	6350	-45.51	20240216	2910	18.90	20240909	6350	-45.51	20240216	2910	18.90	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
23	20240926	111206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3420	-15	5	-0.44	14056450	4110	36.15	3500	3500	3390	4465	2405	3435	3420.06	0.00	0	610	3625	3530	3465	3370	3305	3497	3337	58	1030	500	2330	5	1	11614526	397	-8.84	1.24	12	0.04	-387.00	2758.00	6920	20230915	-50.58	2910	20240909	17.53	6350	-46.14	20240216	2910	17.53	20240909	6350	-46.14	20240216	2910	17.53	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
24	20240926	101210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3400	-35	5	-1.02	10372700	3030	26.65	3500	3500	3390	4465	2405	3435	3423.33	0.00	0	108	3625	3530	3465	3370	3305	3497	3337	58	1030	500	2330	5	1	11614526	395	-8.79	1.23	12	0.03	-387.00	2758.00	6920	20230915	-50.87	2910	20240909	16.84	6350	-46.46	20240216	2910	16.84	20240909	6350	-46.46	20240216	2910	16.84	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
25	20240926	091206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	55	2	1.60	2374755	679	5.97	3500	3500	3490	4465	2405	3435	3497.43	0.00	0	-153	3625	3530	3465	3370	3305	3497	3337	58	1030	500	2330	5	1	11614526	405	-9.02	1.27	12	0.01	-387.00	2758.00	6920	20230915	-49.57	2910	20240909	19.93	6350	-45.04	20240216	2910	19.93	20240909	6350	-45.04	20240216	2910	19.93	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
26	20240925	161151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3435	15	2	0.44	38998790	11316	30.77	3560	3560	3400	4445	2395	3420	3446.39	0.00	0	-3786	3780	3600	3510	3330	3240	3555	3285	58	1025	500	2320	5	1	11614526	399	-8.88	1.25	12	0.10	-387.00	2758.00	6920	20230915	-50.36	2910	20240909	18.04	6350	-45.91	20240216	2910	18.04	20240909	6350	-45.91	20240216	2910	18.04	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
27	20240925	151202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3435	15	2	0.44	38288765	11109	30.21	3560	3560	3400	4445	2395	3420	3446.64	0.00	0	-3781	3780	3600	3510	3330	3240	3555	3285	58	1025	500	2320	5	1	11614526	399	-8.88	1.25	12	0.10	-387.00	2758.00	6920	20230915	-50.36	2910	20240909	18.04	6350	-45.91	20240216	2910	18.04	20240909	6350	-45.91	20240216	2910	18.04	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
28	20240925	141204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	80	2	2.34	19763810	5713	15.54	3560	3560	3425	4445	2395	3420	3459.45	0.00	0	-1606	3780	3600	3510	3330	3240	3555	3285	58	1025	500	2320	5	1	11614526	407	-9.04	1.27	12	0.05	-387.00	2758.00	6920	20230915	-49.42	2910	20240909	20.27	6350	-44.88	20240216	2910	20.27	20240909	6350	-44.88	20240216	2910	20.27	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
29	20240925	131155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	80	2	2.34	15919075	4602	12.52	3560	3560	3425	4445	2395	3420	3459.16	0.00	0	-1347	3780	3600	3510	3330	3240	3555	3285	58	1025	500	2320	5	1	11614526	407	-9.04	1.27	12	0.04	-387.00	2758.00	6920	20230915	-49.42	2910	20240909	20.27	6350	-44.88	20240216	2910	20.27	20240909	6350	-44.88	20240216	2910	20.27	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
30	20240925	121203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3455	35	2	1.02	10415385	3019	8.21	3560	3560	3425	4445	2395	3420	3449.95	0.00	0	-462	3780	3600	3510	3330	3240	3555	3285	58	1025	500	2320	5	1	11614526	401	-8.93	1.25	12	0.03	-387.00	2758.00	6920	20230915	-50.07	2910	20240909	18.73	6350	-45.59	20240216	2910	18.73	20240909	6350	-45.59	20240216	2910	18.73	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
31	20240925	111159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	30	2	0.88	6603570	1920	5.22	3560	3560	3425	4445	2395	3420	3439.36	0.00	0	-79	3780	3600	3510	3330	3240	3555	3285	58	1025	500	2320	5	1	11614526	401	-8.91	1.25	12	0.02	-387.00	2758.00	6920	20230915	-50.14	2910	20240909	18.56	6350	-45.67	20240216	2910	18.56	20240909	6350	-45.67	20240216	2910	18.56	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
32	20240925	101156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3445	25	2	0.73	5015730	1457	3.96	3560	3560	3425	4445	2395	3420	3442.51	0.00	0	-57	3780	3600	3510	3330	3240	3555	3285	58	1025	500	2320	5	1	11614526	400	-8.90	1.25	12	0.01	-387.00	2758.00	6920	20230915	-50.22	2910	20240909	18.38	6350	-45.75	20240216	2910	18.38	20240909	6350	-45.75	20240216	2910	18.38	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
33	20240925	091209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	80	2	2.34	298805	84	0.23	3560	3560	3440	4445	2395	3420	3557.20	0.00	0	-15	3780	3600	3510	3330	3240	3555	3285	58	1025	500	2320	5	1	11614526	407	-9.04	1.27	12	0.00	-387.00	2758.00	6920	20230915	-49.42	2910	20240909	20.27	6350	-44.88	20240216	2910	20.27	20240909	6350	-44.88	20240216	2910	20.27	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
34	20240924	161153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3420	-40	5	-1.16	128676470	36771	57.21	3460	3690	3420	4495	2425	3460	3499.40	0.00	0	2076	3840	3650	3410	3220	2980	3745	3315	58	1035	500	2350	5	1	11614526	397	-8.84	1.24	12	0.32	-387.00	2758.00	6920	20230915	-50.58	2910	20240909	17.53	6350	-46.14	20240216	2910	17.53	20240909	6350	-46.14	20240216	2910	17.53	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
35	20240924	151155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3465	5	2	0.14	118797055	33891	52.73	3460	3690	3420	4495	2425	3460	3505.27	0.00	0	2732	3840	3650	3410	3220	2980	3745	3315	58	1035	500	2350	5	1	11614526	402	-8.95	1.26	12	0.29	-387.00	2758.00	6920	20230915	-49.93	2910	20240909	19.07	6350	-45.43	20240216	2910	19.07	20240909	6350	-45.43	20240216	2910	19.07	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
36	20240924	141144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	20	2	0.58	116253605	33159	51.59	3460	3690	3420	4495	2425	3460	3505.94	0.00	0	2925	3840	3650	3410	3220	2980	3745	3315	58	1035	500	2350	5	1	11614526	404	-8.99	1.26	12	0.29	-387.00	2758.00	6920	20230915	-49.71	2910	20240909	19.59	6350	-45.20	20240216	2910	19.59	20240909	6350	-45.20	20240216	2910	19.59	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
37	20240924	131153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3445	-15	5	-0.43	105249245	29955	46.61	3460	3690	3445	4495	2425	3460	3513.58	0.00	0	3042	3840	3650	3410	3220	2980	3745	3315	58	1035	500	2350	5	1	11614526	400	-8.90	1.25	12	0.26	-387.00	2758.00	6920	20230915	-50.22	2910	20240909	18.38	6350	-45.75	20240216	2910	18.38	20240909	6350	-45.75	20240216	2910	18.38	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
38	20240924	121147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	15	2	0.43	95317670	27085	42.14	3460	3690	3450	4495	2425	3460	3519.21	0.00	0	3122	3840	3650	3410	3220	2980	3745	3315	58	1035	500	2350	5	1	11614526	404	-8.98	1.26	12	0.23	-387.00	2758.00	6920	20230915	-49.78	2910	20240909	19.42	6350	-45.28	20240216	2910	19.42	20240909	6350	-45.28	20240216	2910	19.42	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
39	20240924	111155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	15	2	0.43	93879845	26670	41.49	3460	3690	3450	4495	2425	3460	3520.05	0.00	0	3055	3840	3650	3410	3220	2980	3745	3315	58	1035	500	2350	5	1	11614526	404	-8.98	1.26	12	0.23	-387.00	2758.00	6920	20230915	-49.78	2910	20240909	19.42	6350	-45.28	20240216	2910	19.42	20240909	6350	-45.28	20240216	2910	19.42	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
40	20240924	101154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	10	2	0.29	80149880	22708	35.33	3460	3690	3450	4495	2425	3460	3529.59	0.00	0	3881	3840	3650	3410	3220	2980	3745	3315	58	1035	500	2350	5	1	11614526	403	-8.97	1.26	12	0.20	-387.00	2758.00	6920	20230915	-49.86	2910	20240909	19.24	6350	-45.35	20240216	2910	19.24	20240909	6350	-45.35	20240216	2910	19.24	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
41	20240924	091157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3530	70	2	2.02	9849045	2803	4.36	3460	3540	3460	4495	2425	3460	3513.75	0.00	0	-467	3840	3650	3410	3220	2980	3745	3315	58	1035	500	2350	5	1	11614526	410	-9.12	1.28	12	0.02	-387.00	2758.00	6920	20230915	-48.99	2910	20240909	21.31	6350	-44.41	20240216	2910	21.31	20240909	6350	-44.41	20240216	2910	21.31	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
42	20240923	161148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	260	2	8.12	219405885	63981	476.65	3200	3600	3170	4160	2240	3200	3429.25	0.00	0	-5181	3413	3306	3213	3106	3013	3360	3160	58	960	500	2170	5	1	11614526	402	-8.94	1.25	12	0.55	-387.00	2758.00	6950	20230912	-50.22	2910	20240909	18.90	6350	-45.51	20240216	2910	18.90	20240909	6350	-45.51	20240216	2910	18.90	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
43	20240923	151153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3455	255	2	7.97	205008405	59821	445.66	3200	3600	3170	4160	2240	3200	3427.05	0.00	0	-5283	3413	3306	3213	3106	3013	3360	3160	58	960	500	2170	5	1	11614526	401	-8.93	1.25	12	0.52	-387.00	2758.00	6950	20230912	-50.29	2910	20240909	18.73	6350	-45.59	20240216	2910	18.73	20240909	6350	-45.59	20240216	2910	18.73	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
44	20240923	141158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3435	235	2	7.34	75239240	22498	167.61	3200	3460	3170	4160	2240	3200	3344.29	0.00	0	-3794	3413	3306	3213	3106	3013	3360	3160	58	960	500	2170	5	1	11614526	399	-8.88	1.25	12	0.19	-387.00	2758.00	6950	20230912	-50.58	2910	20240909	18.04	6350	-45.91	20240216	2910	18.04	20240909	6350	-45.91	20240216	2910	18.04	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
45	20240923	131154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3355	155	2	4.84	50943820	15359	114.42	3200	3440	3170	4160	2240	3200	3316.90	0.00	0	-2492	3413	3306	3213	3106	3013	3360	3160	58	960	500	2170	5	1	11614526	390	-8.67	1.22	12	0.13	-387.00	2758.00	6950	20230912	-51.73	2910	20240909	15.29	6350	-47.17	20240216	2910	15.29	20240909	6350	-47.17	20240216	2910	15.29	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
46	20240923	121155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3310	110	2	3.44	27944030	8553	63.72	3200	3320	3170	4160	2240	3200	3267.19	0.00	0	-533	3413	3306	3213	3106	3013	3360	3160	58	960	500	2170	5	1	11614526	384	-8.55	1.20	12	0.07	-387.00	2758.00	6950	20230912	-52.37	2910	20240909	13.75	6350	-47.87	20240216	2910	13.75	20240909	6350	-47.87	20240216	2910	13.75	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
47	20240923	111153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3270	70	2	2.19	14389675	4431	33.01	3200	3300	3170	4160	2240	3200	3247.54	0.00	0	-610	3413	3306	3213	3106	3013	3360	3160	58	960	500	2170	5	1	11614526	380	-8.45	1.19	12	0.04	-387.00	2758.00	6950	20230912	-52.95	2910	20240909	12.37	6350	-48.50	20240216	2910	12.37	20240909	6350	-48.50	20240216	2910	12.37	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
48	20240923	101151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3240	40	2	1.25	5707230	1775	13.22	3200	3300	3170	4160	2240	3200	3215.38	0.00	0	-208	3413	3306	3213	3106	3013	3360	3160	58	960	500	2170	5	1	11614526	376	-8.37	1.17	12	0.02	-387.00	2758.00	6950	20230912	-53.38	2910	20240909	11.34	6350	-48.98	20240216	2910	11.34	20240909	6350	-48.98	20240216	2910	11.34	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
49	20240923	091153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	-30	5	-0.94	3743215	1167	8.69	3200	3265	3170	4160	2240	3200	3207.58	0.00	0	-61	3413	3306	3213	3106	3013	3360	3160	58	960	500	2170	5	1	11614526	368	-8.19	1.15	12	0.01	-387.00	2758.00	6950	20230912	-54.39	2910	20240909	8.93	6350	-50.08	20240216	2910	8.93	20240909	6350	-50.08	20240216	2910	8.93	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
50	20240913	161053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	-100	5	-3.10	56113060	17872	80.23	3230	3230	2950	4195	2265	3230	3139.81	0.00	0	-1993	3456	3342	3186	3072	2916	3265	2995	58	965	500	2190	5	1	11614526	364	-8.09	1.13	12	0.15	-387.00	2758.00	7110	20230911	-55.98	2910	20240909	7.56	6350	-50.71	20240216	2910	7.56	20240909	6920	-54.77	20230915	2910	7.56	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
51	20240913	151104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	-90	5	-2.79	52979530	16871	75.74	3230	3230	2950	4195	2265	3230	3140.27	0.00	0	-1354	3456	3342	3186	3072	2916	3265	2995	58	965	500	2190	5	1	11614526	365	-8.11	1.14	12	0.15	-387.00	2758.00	7110	20230911	-55.84	2910	20240909	7.90	6350	-50.55	20240216	2910	7.90	20240909	6920	-54.62	20230915	2910	7.90	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
52	20240913	141105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3145	-85	5	-2.63	51740395	16477	73.97	3230	3230	2950	4195	2265	3230	3140.16	0.00	0	-1088	3456	3342	3186	3072	2916	3265	2995	58	965	500	2190	5	1	11614526	365	-8.13	1.14	12	0.14	-387.00	2758.00	7110	20230911	-55.77	2910	20240909	8.08	6350	-50.47	20240216	2910	8.08	20240909	6920	-54.55	20230915	2910	8.08	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
53	20240913	131058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	-105	5	-3.25	45382220	14444	64.84	3230	3230	2950	4195	2265	3230	3141.94	0.00	0	117	3456	3342	3186	3072	2916	3265	2995	58	965	500	2190	5	1	11614526	363	-8.07	1.13	12	0.12	-387.00	2758.00	7110	20230911	-56.05	2910	20240909	7.39	6350	-50.79	20240216	2910	7.39	20240909	6920	-54.84	20230915	2910	7.39	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
54	20240913	121100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	-90	5	-2.79	37383995	11886	53.36	3230	3230	2950	4195	2265	3230	3145.21	0.00	0	233	3456	3342	3186	3072	2916	3265	2995	58	965	500	2190	5	1	11614526	365	-8.11	1.14	12	0.10	-387.00	2758.00	7110	20230911	-55.84	2910	20240909	7.90	6350	-50.55	20240216	2910	7.90	20240909	6920	-54.62	20230915	2910	7.90	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
55	20240913	111104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	-105	5	-3.25	37270955	11850	53.20	3230	3230	2950	4195	2265	3230	3145.23	0.00	0	214	3456	3342	3186	3072	2916	3265	2995	58	965	500	2190	5	1	11614526	363	-8.07	1.13	12	0.10	-387.00	2758.00	7110	20230911	-56.05	2910	20240909	7.39	6350	-50.79	20240216	2910	7.39	20240909	6920	-54.84	20230915	2910	7.39	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
56	20240913	101105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	-95	5	-2.94	32356805	10278	46.14	3230	3230	2950	4195	2265	3230	3148.16	0.00	0	-165	3456	3342	3186	3072	2916	3265	2995	58	965	500	2190	5	1	11614526	364	-8.10	1.14	12	0.09	-387.00	2758.00	7110	20230911	-55.91	2910	20240909	7.73	6350	-50.63	20240216	2910	7.73	20240909	6920	-54.70	20230915	2910	7.73	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
57	20240913	091108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3185	-45	5	-1.39	24291900	7729	34.70	3230	3230	2950	4195	2265	3230	3142.96	0.00	0	700	3456	3342	3186	3072	2916	3265	2995	58	965	500	2190	5	1	11614526	370	-8.23	1.15	12	0.07	-387.00	2758.00	7110	20230911	-55.20	2910	20240909	9.45	6350	-49.84	20240216	2910	9.45	20240909	6920	-53.97	20230915	2910	9.45	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
58	20240912	161044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3230	155	2	5.04	70126260	22273	31.71	3245	3300	3030	3995	2155	3075	3148.49	0.00	0	723	3558	3316	3113	2871	2668	3215	2770	58	920	500	2090	5	1	11614526	375	-8.35	1.17	12	0.19	-387.00	2758.00	7110	20230911	-54.57	2910	20240909	11.00	6350	-49.13	20240216	2910	11.00	20240909	6950	-53.53	20230912	2910	11.00	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
59	20240912	151058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3260	185	2	6.02	68739625	21845	31.10	3245	3300	3030	3995	2155	3075	3146.70	0.00	0	650	3558	3316	3113	2871	2668	3215	2770	58	920	500	2090	5	1	11614526	379	-8.42	1.18	12	0.19	-387.00	2758.00	7110	20230911	-54.15	2910	20240909	12.03	6350	-48.66	20240216	2910	12.03	20240909	6950	-53.09	20230912	2910	12.03	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
60	20240912	141104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3230	155	2	5.04	64813895	20637	29.38	3245	3260	3030	3995	2155	3075	3140.66	0.00	0	527	3558	3316	3113	2871	2668	3215	2770	58	920	500	2090	5	1	11614526	375	-8.35	1.17	12	0.18	-387.00	2758.00	7110	20230911	-54.57	2910	20240909	11.00	6350	-49.13	20240216	2910	11.00	20240909	6950	-53.53	20230912	2910	11.00	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
61	20240912	131054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	90	2	2.93	57319080	18311	26.07	3245	3260	3030	3995	2155	3075	3130.31	0.00	0	659	3558	3316	3113	2871	2668	3215	2770	58	920	500	2090	5	1	11614526	368	-8.18	1.15	12	0.16	-387.00	2758.00	7110	20230911	-55.49	2910	20240909	8.76	6350	-50.16	20240216	2910	8.76	20240909	6950	-54.46	20230912	2910	8.76	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
62	20240912	121053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	60	2	1.95	47375495	15226	21.68	3245	3245	3030	3995	2155	3075	3111.49	0.00	0	1053	3558	3316	3113	2871	2668	3215	2770	58	920	500	2090	5	1	11614526	364	-8.10	1.14	12	0.13	-387.00	2758.00	7110	20230911	-55.91	2910	20240909	7.73	6350	-50.63	20240216	2910	7.73	20240909	6950	-54.89	20230912	2910	7.73	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
63	20240912	111051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	75	2	2.44	41959535	13499	19.22	3245	3245	3030	3995	2155	3075	3108.34	0.00	0	-347	3558	3316	3113	2871	2668	3215	2770	58	920	500	2090	5	1	11614526	366	-8.14	1.14	12	0.12	-387.00	2758.00	7110	20230911	-55.70	2910	20240909	8.25	6350	-50.39	20240216	2910	8.25	20240909	6950	-54.68	20230912	2910	8.25	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
64	20240912	101054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3095	20	2	0.65	37390970	12040	17.14	3245	3245	3030	3995	2155	3075	3105.56	0.00	0	125	3558	3316	3113	2871	2668	3215	2770	58	920	500	2090	5	1	11614526	359	-8.00	1.12	12	0.10	-387.00	2758.00	7110	20230911	-56.47	2910	20240909	6.36	6350	-51.26	20240216	2910	6.36	20240909	6950	-55.47	20230912	2910	6.36	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
65	20240912	091055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3090	15	2	0.49	12648345	4012	5.71	3245	3245	3055	3995	2155	3075	3152.63	0.00	0	-552	3558	3316	3113	2871	2668	3215	2770	58	920	500	2090	5	1	11614526	359	-7.98	1.12	12	0.03	-387.00	2758.00	7110	20230911	-56.54	2910	20240909	6.19	6350	-51.34	20240216	2910	6.19	20240909	6950	-55.54	20230912	2910	6.19	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
66	20240911	161033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3075	130	2	4.41	220217145	70234	109.25	3100	3355	2910	3825	2065	2945	3135.48	0.00	0	4290	3098	3021	2983	2906	2868	3002	2887	58	880	500	2000	5	1	11614526	357	-7.95	1.11	12	0.60	-387.00	2758.00	7110	20230911	-56.75	2910	20240911	5.67	6350	-51.57	20240216	2910	5.67	20240911	7110	-56.75	20230911	2910	5.67	20240911	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
67	20240911	151038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3065	120	2	4.07	213605630	68083	105.90	3100	3355	2910	3825	2065	2945	3137.43	0.00	0	4094	3098	3021	2983	2906	2868	3002	2887	58	880	500	2000	5	1	11614526	356	-7.92	1.11	12	0.59	-387.00	2758.00	7110	20230911	-56.89	2910	20240911	5.33	6350	-51.73	20240216	2910	5.33	20240911	7110	-56.89	20230911	2910	5.33	20240911	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
68	20240911	141041	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3080	135	2	4.58	203582005	64826	100.84	3100	3355	2910	3825	2065	2945	3140.44	0.00	0	5108	3098	3021	2983	2906	2868	3002	2887	58	880	500	2000	5	1	11614526	358	-7.96	1.12	12	0.56	-387.00	2758.00	7110	20230911	-56.68	2910	20240911	5.84	6350	-51.50	20240216	2910	5.84	20240911	7110	-56.68	20230911	2910	5.84	20240911	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
69	20240911	131036	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3115	170	2	5.77	197547525	62868	97.79	3100	3355	2910	3825	2065	2945	3142.26	0.00	0	5316	3098	3021	2983	2906	2868	3002	2887	58	880	500	2000	5	1	11614526	362	-8.05	1.13	12	0.54	-387.00	2758.00	7110	20230911	-56.19	2910	20240911	7.04	6350	-50.94	20240216	2910	7.04	20240911	7110	-56.19	20230911	2910	7.04	20240911	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
70	20240911	121041	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3105	160	2	5.43	187926900	59770	92.97	3100	3355	2910	3825	2065	2945	3144.17	0.00	0	5608	3098	3021	2983	2906	2868	3002	2887	58	880	500	2000	5	1	11614526	361	-8.02	1.13	12	0.51	-387.00	2758.00	7110	20230911	-56.33	2910	20240911	6.70	6350	-51.10	20240216	2910	6.70	20240911	7110	-56.33	20230911	2910	6.70	20240911	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
71	20240911	111030	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3100	155	2	5.26	183939300	58493	90.99	3100	3355	2910	3825	2065	2945	3144.64	0.00	0	5605	3098	3021	2983	2906	2868	3002	2887	58	880	500	2000	5	1	11614526	360	-8.01	1.12	12	0.50	-387.00	2758.00	7110	20230911	-56.40	2910	20240911	6.53	6350	-51.18	20240216	2910	6.53	20240911	7110	-56.40	20230911	2910	6.53	20240911	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
72	20240911	101025	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3115	170	2	5.77	157227045	49892	77.61	3100	3355	2910	3825	2065	2945	3151.35	0.00	0	2303	3098	3021	2983	2906	2868	3002	2887	58	880	500	2000	5	1	11614526	362	-8.05	1.13	12	0.43	-387.00	2758.00	7110	20230911	-56.19	2910	20240911	7.04	6350	-50.94	20240216	2910	7.04	20240911	7110	-56.19	20230911	2910	7.04	20240911	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
73	20240911	091043	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3005	60	2	2.04	21845790	7267	11.30	3100	3100	2910	3825	2065	2945	3006.16	0.00	0	-2568	3098	3021	2983	2906	2868	3002	2887	58	880	500	2000	5	1	11614526	349	-7.76	1.09	12	0.06	-387.00	2758.00	7110	20230911	-57.74	2910	20240911	3.26	6350	-52.68	20240216	2910	3.26	20240911	7110	-57.74	20230911	2910	3.26	20240911	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
74	20240910	161029	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	-105	5	-3.44	190976610	64056	47.78	3005	3060	2945	3965	2135	3050	2981.40	0.00	0	8897	3343	3196	3053	2906	2763	3125	2835	58	915	500	2070	5	1	11614526	342	-7.61	1.07	12	0.55	-387.00	2758.00	7110	20230911	-58.58	2910	20240909	1.20	6350	-53.62	20240216	2910	1.20	20240909	7110	-58.58	20230911	2910	1.20	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	01	N
75	20240910	151041	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	-80	5	-2.62	186539080	62550	46.66	3005	3060	2945	3965	2135	3050	2982.24	0.00	0	9336	3343	3196	3053	2906	2763	3125	2835	58	915	500	2070	5	1	11614526	345	-7.67	1.08	12	0.54	-387.00	2758.00	7110	20230911	-58.23	2910	20240909	2.06	6350	-53.23	20240216	2910	2.06	20240909	7110	-58.23	20230911	2910	2.06	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	01	N
76	20240910	141032	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	-100	5	-3.28	171728770	57543	42.92	3005	3060	2945	3965	2135	3050	2984.36	0.00	0	9922	3343	3196	3053	2906	2763	3125	2835	58	915	500	2070	5	1	11614526	343	-7.62	1.07	12	0.50	-387.00	2758.00	7110	20230911	-58.51	2910	20240909	1.37	6350	-53.54	20240216	2910	1.37	20240909	7110	-58.51	20230911	2910	1.37	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	01	N
77	20240910	131032	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-85	5	-2.79	157650435	52774	39.36	3005	3060	2960	3965	2135	3050	2987.27	0.00	0	11198	3343	3196	3053	2906	2763	3125	2835	58	915	500	2070	5	1	11614526	344	-7.66	1.08	12	0.45	-387.00	2758.00	7110	20230911	-58.30	2910	20240909	1.89	6350	-53.31	20240216	2910	1.89	20240909	7110	-58.30	20230911	2910	1.89	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	01	N
78	20240910	121032	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-75	5	-2.46	147183560	49241	36.73	3005	3060	2960	3965	2135	3050	2989.04	0.00	0	11165	3343	3196	3053	2906	2763	3125	2835	58	915	500	2070	5	1	11614526	346	-7.69	1.08	12	0.42	-387.00	2758.00	7110	20230911	-58.16	2910	20240909	2.23	6350	-53.15	20240216	2910	2.23	20240909	7110	-58.16	20230911	2910	2.23	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	01	N
79	20240910	111029	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-85	5	-2.79	143119755	47872	35.71	3005	3060	2960	3965	2135	3050	2989.63	0.00	0	11045	3343	3196	3053	2906	2763	3125	2835	58	915	500	2070	5	1	11614526	344	-7.66	1.08	12	0.41	-387.00	2758.00	7110	20230911	-58.30	2910	20240909	1.89	6350	-53.31	20240216	2910	1.89	20240909	7110	-58.30	20230911	2910	1.89	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	01	N
80	20240910	101034	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	-55	5	-1.80	99376940	33156	24.73	3005	3060	2965	3965	2135	3050	2997.25	0.00	0	7366	3343	3196	3053	2906	2763	3125	2835	58	915	500	2070	5	1	11614526	348	-7.74	1.09	12	0.29	-387.00	2758.00	7110	20230911	-57.88	2910	20240909	2.92	6350	-52.83	20240216	2910	2.92	20240909	7110	-57.88	20230911	2910	2.92	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	01	N
81	20240910	091030	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	-45	5	-1.48	42272805	13997	10.44	3005	3060	3000	3965	2135	3050	3020.13	0.00	0	4706	3343	3196	3053	2906	2763	3125	2835	58	915	500	2070	5	1	11614526	349	-7.76	1.09	12	0.12	-387.00	2758.00	7110	20230911	-57.74	2910	20240909	3.26	6350	-52.68	20240216	2910	3.26	20240909	7110	-57.74	20230911	2910	3.26	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	01	N
82	20240909	161012	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3050	-160	5	-4.98	408918640	133578	320.97	3100	3200	2910	4170	2250	3210	3061.27	0.00	0	32765	3523	3366	3258	3101	2993	3312	3047	58	960	500	2180	5	1	11614526	354	-7.88	1.11	12	1.15	-387.00	2758.00	7110	20230911	-57.10	2910	20240909	4.81	6350	-51.97	20240216	2910	4.81	20240909	7110	-57.10	20230911	2910	4.81	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	01	N
83	20240909	151023	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3120	-90	5	-2.80	384439005	125588	301.77	3100	3200	2910	4170	2250	3210	3061.11	0.00	0	34384	3523	3366	3258	3101	2993	3312	3047	58	960	500	2180	5	1	11614526	362	-8.06	1.13	12	1.08	-387.00	2758.00	7110	20230911	-56.12	2910	20240909	7.22	6350	-50.87	20240216	2910	7.22	20240909	7110	-56.12	20230911	2910	7.22	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	01	N
84	20240909	141024	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3060	-150	5	-4.67	343600965	112369	270.01	3100	3200	2910	4170	2250	3210	3057.79	0.00	0	31150	3523	3366	3258	3101	2993	3312	3047	58	960	500	2180	5	1	11614526	355	-7.91	1.11	12	0.97	-387.00	2758.00	7110	20230911	-56.96	2910	20240909	5.15	6350	-51.81	20240216	2910	5.15	20240909	7110	-56.96	20230911	2910	5.15	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	01	N
85	20240909	131020	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3065	-145	5	-4.52	264530210	86509	207.87	3100	3200	2910	4170	2250	3210	3057.83	0.00	0	21661	3523	3366	3258	3101	2993	3312	3047	58	960	500	2180	5	1	11614526	356	-7.92	1.11	12	0.74	-387.00	2758.00	7110	20230911	-56.89	2910	20240909	5.33	6350	-51.73	20240216	2910	5.33	20240909	7110	-56.89	20230911	2910	5.33	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	01	N
86	20240909	121016	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3155	-55	5	-1.71	202633665	66387	159.52	3100	3200	2910	4170	2250	3210	3052.31	0.00	0	14288	3523	3366	3258	3101	2993	3312	3047	58	960	500	2180	5	1	11614526	366	-8.15	1.14	12	0.57	-387.00	2758.00	7110	20230911	-55.63	2910	20240909	8.42	6350	-50.31	20240216	2910	8.42	20240909	7110	-55.63	20230911	2910	8.42	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	01	N
87	20240909	111017	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3050	-160	5	-4.98	175536120	57648	138.52	3100	3200	2910	4170	2250	3210	3044.96	0.00	0	15679	3523	3366	3258	3101	2993	3312	3047	58	960	500	2180	5	1	11614526	354	-7.88	1.11	12	0.50	-387.00	2758.00	7110	20230911	-57.10	2910	20240909	4.81	6350	-51.97	20240216	2910	4.81	20240909	7110	-57.10	20230911	2910	4.81	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	01	N
88	20240909	101018	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3050	-160	5	-4.98	151262080	49689	119.40	3100	3200	2910	4170	2250	3210	3044.18	0.00	0	15443	3523	3366	3258	3101	2993	3312	3047	58	960	500	2180	5	1	11614526	354	-7.88	1.11	12	0.43	-387.00	2758.00	7110	20230911	-57.10	2910	20240909	4.81	6350	-51.97	20240216	2910	4.81	20240909	7110	-57.10	20230911	2910	4.81	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	01	N
89	20240909	091013	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3090	-120	5	-3.74	36553415	12027	28.90	3100	3100	2910	4170	2250	3210	3039.28	0.00	0	6667	3523	3366	3258	3101	2993	3312	3047	58	960	500	2180	5	1	11614526	359	-7.98	1.12	12	0.10	-387.00	2758.00	7110	20230911	-56.54	2910	20240909	6.19	6350	-51.34	20240216	2910	6.19	20240909	7110	-56.54	20230911	2910	6.19	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	01	N
90	20240906	160959	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3210	-200	5	-5.87	134071715	41307	56.88	3405	3415	3150	4430	2390	3410	3245.76	0.00	0	-1191	3733	3571	3463	3301	3193	3517	3247	58	1020	500	2310	5	1	11614526	373	-8.29	1.16	12	0.36	-387.00	2758.00	7110	20230911	-54.85	3150	20240906	1.90	6350	-49.45	20240216	3150	1.90	20240906	7110	-54.85	20230911	3150	1.90	20240906	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
91	20240906	151016	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3180	-230	5	-6.74	131879340	40621	55.93	3405	3415	3150	4430	2390	3410	3246.58	0.00	0	-1215	3733	3571	3463	3301	3193	3517	3247	58	1020	500	2310	5	1	11614526	369	-8.22	1.15	12	0.35	-387.00	2758.00	7110	20230911	-55.27	3150	20240906	0.95	6350	-49.92	20240216	3150	0.95	20240906	7110	-55.27	20230911	3150	0.95	20240906	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
92	20240906	141025	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3200	-210	5	-6.16	113704440	34897	48.05	3405	3415	3180	4430	2390	3410	3258.29	0.00	0	-523	3733	3571	3463	3301	3193	3517	3247	58	1020	500	2310	5	1	11614526	372	-8.27	1.16	12	0.30	-387.00	2758.00	7110	20230911	-54.99	3180	20240906	0.63	6350	-49.61	20240216	3180	0.63	20240906	7110	-54.99	20230911	3180	0.63	20240906	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
93	20240906	131018	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3250	-160	5	-4.69	85812485	26224	36.11	3405	3415	3210	4430	2390	3410	3272.29	0.00	0	733	3733	3571	3463	3301	3193	3517	3247	58	1020	500	2310	5	1	11614526	377	-8.40	1.18	12	0.23	-387.00	2758.00	7110	20230911	-54.29	3210	20240906	1.25	6350	-48.82	20240216	3210	1.25	20240906	7110	-54.29	20230911	3210	1.25	20240906	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
94	20240906	121017	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3245	-165	5	-4.84	71801005	21922	30.19	3405	3415	3210	4430	2390	3410	3275.29	0.00	0	726	3733	3571	3463	3301	3193	3517	3247	58	1020	500	2310	5	1	11614526	377	-8.39	1.18	12	0.19	-387.00	2758.00	7110	20230911	-54.36	3210	20240906	1.09	6350	-48.90	20240216	3210	1.09	20240906	7110	-54.36	20230911	3210	1.09	20240906	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
95	20240906	111018	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3250	-160	5	-4.69	70819235	21619	29.77	3405	3415	3210	4430	2390	3410	3275.79	0.00	0	781	3733	3571	3463	3301	3193	3517	3247	58	1020	500	2310	5	1	11614526	377	-8.40	1.18	12	0.19	-387.00	2758.00	7110	20230911	-54.29	3210	20240906	1.25	6350	-48.82	20240216	3210	1.25	20240906	7110	-54.29	20230911	3210	1.25	20240906	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
96	20240906	101013	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3365	-45	5	-1.32	62171020	18966	26.12	3405	3415	3210	4430	2390	3410	3278.02	0.00	0	839	3733	3571	3463	3301	3193	3517	3247	58	1020	500	2310	5	1	11614526	391	-8.70	1.22	12	0.16	-387.00	2758.00	7110	20230911	-52.67	3210	20240906	4.83	6350	-47.01	20240216	3210	4.83	20240906	7110	-52.67	20230911	3210	4.83	20240906	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
97	20240906	091016	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3355	-55	5	-1.61	9164320	2701	3.72	3405	3415	3330	4430	2390	3410	3392.94	0.00	0	1406	3733	3571	3463	3301	3193	3517	3247	58	1020	500	2310	5	1	11614526	390	-8.67	1.22	12	0.02	-387.00	2758.00	7110	20230911	-52.81	3330	20240906	0.75	6350	-47.17	20240216	3330	0.75	20240906	7110	-52.81	20230911	3330	0.75	20240906	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
98	20240905	160957	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3410	-215	5	-5.93	250478705	72399	115.93	3590	3625	3355	4710	2540	3625	3459.70	0.00	0	-3735	4085	3855	3700	3470	3315	3777	3392	58	1085	500	2460	5	1	11614526	396	-8.81	1.24	12	0.62	-387.00	2758.00	7110	20230911	-52.04	3355	20240905	1.64	6350	-46.30	20240216	3355	1.64	20240905	7110	-52.04	20230911	3355	1.64	20240905	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
99	20240905	151016	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3400	-225	5	-6.21	248279245	71754	114.89	3590	3625	3355	4710	2540	3625	3460.15	0.00	0	-3536	4085	3855	3700	3470	3315	3777	3392	58	1085	500	2460	5	1	11614526	395	-8.79	1.23	12	0.62	-387.00	2758.00	7110	20230911	-52.18	3355	20240905	1.34	6350	-46.46	20240216	3355	1.34	20240905	7110	-52.18	20230911	3355	1.34	20240905	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
100	20240905	141010	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3370	-255	5	-7.03	226510110	65303	104.56	3590	3625	3360	4710	2540	3625	3468.60	0.00	0	-3441	4085	3855	3700	3470	3315	3777	3392	58	1085	500	2460	5	1	11614526	391	-8.71	1.22	12	0.56	-387.00	2758.00	7110	20230911	-52.60	3360	20240905	0.30	6350	-46.93	20240216	3360	0.30	20240905	7110	-52.60	20230911	3360	0.30	20240905	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
101	20240905	131010	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3370	-255	5	-7.03	217373760	62593	100.22	3590	3625	3360	4710	2540	3625	3472.81	0.00	0	-4198	4085	3855	3700	3470	3315	3777	3392	58	1085	500	2460	5	1	11614526	391	-8.71	1.22	12	0.54	-387.00	2758.00	7110	20230911	-52.60	3360	20240905	0.30	6350	-46.93	20240216	3360	0.30	20240905	7110	-52.60	20230911	3360	0.30	20240905	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
102	20240905	121011	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3420	-205	5	-5.66	183048390	52469	84.01	3590	3625	3410	4710	2540	3625	3488.70	0.00	0	684	4085	3855	3700	3470	3315	3777	3392	58	1085	500	2460	5	1	11614526	397	-8.84	1.24	12	0.45	-387.00	2758.00	7110	20230911	-51.90	3410	20240905	0.29	6350	-46.14	20240216	3410	0.29	20240905	7110	-51.90	20230911	3410	0.29	20240905	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
103	20240905	111006	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3430	-195	5	-5.38	178391060	51107	81.83	3590	3625	3420	4710	2540	3625	3490.54	0.00	0	701	4085	3855	3700	3470	3315	3777	3392	58	1085	500	2460	5	1	11614526	398	-8.86	1.24	12	0.44	-387.00	2758.00	7110	20230911	-51.76	3420	20240905	0.29	6350	-45.98	20240216	3420	0.29	20240905	7110	-51.76	20230911	3420	0.29	20240905	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
104	20240905	101007	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3490	-135	5	-3.72	109577045	31144	49.87	3590	3625	3475	4710	2540	3625	3518.40	0.00	0	5486	4085	3855	3700	3470	3315	3777	3392	58	1085	500	2460	5	1	11614526	405	-9.02	1.27	12	0.27	-387.00	2758.00	7110	20230911	-50.91	3475	20240905	0.43	6350	-45.04	20240216	3475	0.43	20240905	7110	-50.91	20230911	3475	0.43	20240905	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
105	20240905	091014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3580	-45	5	-1.24	13879000	3869	6.20	3590	3625	3575	4710	2540	3625	3587.23	0.00	0	3083	4085	3855	3700	3470	3315	3777	3392	58	1085	500	2460	5	1	11614526	416	-9.25	1.30	12	0.03	-387.00	2758.00	7110	20230911	-49.65	3515	20240806	1.85	6350	-43.62	20240216	3515	1.85	20240806	7110	-49.65	20230911	3515	1.85	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
106	20240904	160948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3625	-155	5	-4.10	225375140	62043	669.72	3765	3930	3545	4910	2650	3780	3632.56	0.00	0	720	3853	3816	3793	3756	3733	3810	3750	58	1130	500	2570	5	1	11614526	421	-9.37	1.31	12	0.53	-387.00	2758.00	7110	20230911	-49.02	3515	20240806	3.13	6350	-42.91	20240216	3515	3.13	20240806	7110	-49.02	20230911	3515	3.13	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
107	20240904	150957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3575	-205	5	-5.42	195185405	53815	580.90	3765	3900	3545	4910	2650	3780	3626.97	0.00	0	790	3853	3816	3793	3756	3733	3810	3750	58	1130	500	2570	5	1	11614526	415	-9.24	1.30	12	0.46	-387.00	2758.00	7110	20230911	-49.72	3515	20240806	1.71	6350	-43.70	20240216	3515	1.71	20240806	7110	-49.72	20230911	3515	1.71	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
108	20240904	141001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-180	5	-4.76	154138900	42304	456.65	3765	3900	3565	4910	2650	3780	3643.60	0.00	0	753	3853	3816	3793	3756	3733	3810	3750	58	1130	500	2570	5	1	11614526	418	-9.30	1.31	12	0.36	-387.00	2758.00	7110	20230911	-49.37	3515	20240806	2.42	6350	-43.31	20240216	3515	2.42	20240806	7110	-49.37	20230911	3515	2.42	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
109	20240904	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3650	-130	5	-3.44	67022930	18199	196.45	3765	3900	3650	4910	2650	3780	3682.78	0.00	0	2621	3853	3816	3793	3756	3733	3810	3750	58	1130	500	2570	5	1	11614526	424	-9.43	1.32	12	0.16	-387.00	2758.00	7110	20230911	-48.66	3515	20240806	3.84	6350	-42.52	20240216	3515	3.84	20240806	7110	-48.66	20230911	3515	3.84	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
110	20240904	120955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3670	-110	5	-2.91	64901490	17618	190.18	3765	3900	3650	4910	2650	3780	3683.82	0.00	0	2850	3853	3816	3793	3756	3733	3810	3750	58	1130	500	2570	5	1	11614526	426	-9.48	1.33	12	0.15	-387.00	2758.00	7110	20230911	-48.38	3515	20240806	4.41	6350	-42.20	20240216	3515	4.41	20240806	7110	-48.38	20230911	3515	4.41	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
111	20240904	110952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3660	-120	5	-3.17	54797870	14856	160.36	3765	3900	3650	4910	2650	3780	3688.60	0.00	0	3364	3853	3816	3793	3756	3733	3810	3750	58	1130	500	2570	5	1	11614526	425	-9.46	1.33	12	0.13	-387.00	2758.00	7110	20230911	-48.52	3515	20240806	4.13	6350	-42.36	20240216	3515	4.13	20240806	7110	-48.52	20230911	3515	4.13	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
112	20240904	100954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3690	-90	5	-2.38	37932975	10254	110.69	3765	3900	3660	4910	2650	3780	3699.33	0.00	0	3314	3853	3816	3793	3756	3733	3810	3750	58	1130	500	2570	5	1	11614526	429	-9.53	1.34	12	0.09	-387.00	2758.00	7110	20230911	-48.10	3515	20240806	4.98	6350	-41.89	20240216	3515	4.98	20240806	7110	-48.10	20230911	3515	4.98	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
113	20240904	090959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3700	-80	5	-2.12	15049090	4047	43.69	3765	3900	3700	4910	2650	3780	3718.58	0.00	0	3613	3853	3816	3793	3756	3733	3810	3750	58	1130	500	2570	5	1	11614526	430	-9.56	1.34	12	0.03	-387.00	2758.00	7110	20230911	-47.96	3515	20240806	5.26	6350	-41.73	20240216	3515	5.26	20240806	7110	-47.96	20230911	3515	5.26	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
114	20240903	160941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3780	0	3	0.00	35072500	9264	48.69	3780	3830	3770	4910	2650	3780	3785.89	0.00	0	273	4033	3906	3828	3701	3623	3867	3662	58	1130	500	2570	5	1	11614526	439	-9.77	1.37	12	0.08	-387.00	2758.00	7110	20230911	-46.84	3515	20240806	7.54	6350	-40.47	20240216	3515	7.54	20240806	7110	-46.84	20230911	3515	7.54	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
115	20240903	150950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3775	-5	5	-0.13	33328850	8802	46.26	3780	3830	3775	4910	2650	3780	3786.51	0.00	0	316	4033	3906	3828	3701	3623	3867	3662	58	1130	500	2570	5	1	11614526	438	-9.75	1.37	12	0.08	-387.00	2758.00	7110	20230911	-46.91	3515	20240806	7.40	6350	-40.55	20240216	3515	7.40	20240806	7110	-46.91	20230911	3515	7.40	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
116	20240903	140950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3795	15	2	0.40	30291275	8000	42.04	3780	3830	3775	4910	2650	3780	3786.41	0.00	0	536	4033	3906	3828	3701	3623	3867	3662	58	1130	500	2570	5	1	11614526	441	-9.81	1.38	12	0.07	-387.00	2758.00	7110	20230911	-46.62	3515	20240806	7.97	6350	-40.24	20240216	3515	7.97	20240806	7110	-46.62	20230911	3515	7.97	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
117	20240903	130951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3795	15	2	0.40	28029870	7402	38.90	3780	3830	3775	4910	2650	3780	3786.80	0.00	0	541	4033	3906	3828	3701	3623	3867	3662	58	1130	500	2570	5	1	11614526	441	-9.81	1.38	12	0.06	-387.00	2758.00	7110	20230911	-46.62	3515	20240806	7.97	6350	-40.24	20240216	3515	7.97	20240806	7110	-46.62	20230911	3515	7.97	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
118	20240903	120939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3805	25	2	0.66	26699410	7051	37.06	3780	3830	3775	4910	2650	3780	3786.61	0.00	0	564	4033	3906	3828	3701	3623	3867	3662	58	1130	500	2570	5	1	11614526	442	-9.83	1.38	12	0.06	-387.00	2758.00	7110	20230911	-46.48	3515	20240806	8.25	6350	-40.08	20240216	3515	8.25	20240806	7110	-46.48	20230911	3515	8.25	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
119	20240903	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3815	35	2	0.93	26224705	6926	36.40	3780	3830	3775	4910	2650	3780	3786.41	0.00	0	566	4033	3906	3828	3701	3623	3867	3662	58	1130	500	2570	5	1	11614526	443	-9.86	1.38	12	0.06	-387.00	2758.00	7110	20230911	-46.34	3515	20240806	8.53	6350	-39.92	20240216	3515	8.53	20240806	7110	-46.34	20230911	3515	8.53	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
120	20240903	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3790	10	2	0.26	15616375	4128	21.69	3780	3830	3775	4910	2650	3780	3783.04	0.00	0	-381	4033	3906	3828	3701	3623	3867	3662	58	1130	500	2570	5	1	11614526	440	-9.79	1.37	12	0.04	-387.00	2758.00	7110	20230911	-46.69	3515	20240806	7.82	6350	-40.31	20240216	3515	7.82	20240806	7110	-46.69	20230911	3515	7.82	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
121	20240903	090940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3830	50	2	1.32	91085	24	0.13	3780	3830	3780	4910	2650	3780	3795.21	0.00	0	-22	4033	3906	3828	3701	3623	3867	3662	58	1130	500	2570	5	1	11614526	445	-9.90	1.39	12	0.00	-387.00	2758.00	7110	20230911	-46.13	3515	20240806	8.96	6350	-39.69	20240216	3515	8.96	20240806	7110	-46.13	20230911	3515	8.96	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
122	20240902	160930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3780	-100	5	-2.58	72241360	19027	136.41	3955	3955	3750	5040	2720	3880	3796.83	0.00	0	-4994	4033	3956	3878	3801	3723	3995	3840	58	1160	500	2630	5	1	11614526	439	-9.77	1.37	12	0.16	-387.00	2758.00	7110	20230911	-46.84	3515	20240806	7.54	6350	-40.47	20240216	3515	7.54	20240806	7110	-46.84	20230911	3515	7.54	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
123	20240902	150946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	-80	5	-2.06	67595485	17802	127.63	3955	3955	3750	5040	2720	3880	3797.07	0.00	0	-4917	4033	3956	3878	3801	3723	3995	3840	58	1160	500	2630	5	1	11614526	441	-9.82	1.38	12	0.15	-387.00	2758.00	7110	20230911	-46.55	3515	20240806	8.11	6350	-40.16	20240216	3515	8.11	20240806	7110	-46.55	20230911	3515	8.11	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
124	20240902	140942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3815	-65	5	-1.68	62619755	16490	118.22	3955	3955	3750	5040	2720	3880	3797.44	0.00	0	-4878	4033	3956	3878	3801	3723	3995	3840	58	1160	500	2630	5	1	11614526	443	-9.86	1.38	12	0.14	-387.00	2758.00	7110	20230911	-46.34	3515	20240806	8.53	6350	-39.92	20240216	3515	8.53	20240806	7110	-46.34	20230911	3515	8.53	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
125	20240902	130939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3790	-90	5	-2.32	59747010	15733	112.80	3955	3955	3750	5040	2720	3880	3797.56	0.00	0	-4864	4033	3956	3878	3801	3723	3995	3840	58	1160	500	2630	5	1	11614526	440	-9.79	1.37	12	0.14	-387.00	2758.00	7110	20230911	-46.69	3515	20240806	7.82	6350	-40.31	20240216	3515	7.82	20240806	7110	-46.69	20230911	3515	7.82	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
126	20240902	120944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	-80	5	-2.06	58304535	15353	110.07	3955	3955	3750	5040	2720	3880	3797.60	0.00	0	-4751	4033	3956	3878	3801	3723	3995	3840	58	1160	500	2630	5	1	11614526	441	-9.82	1.38	12	0.13	-387.00	2758.00	7110	20230911	-46.55	3515	20240806	8.11	6350	-40.16	20240216	3515	8.11	20240806	7110	-46.55	20230911	3515	8.11	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
127	20240902	110932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3765	-115	5	-2.96	53809295	14161	101.53	3955	3955	3750	5040	2720	3880	3799.82	0.00	0	-4665	4033	3956	3878	3801	3723	3995	3840	58	1160	500	2630	5	1	11614526	437	-9.73	1.37	12	0.12	-387.00	2758.00	7110	20230911	-47.05	3515	20240806	7.11	6350	-40.71	20240216	3515	7.11	20240806	7110	-47.05	20230911	3515	7.11	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
128	20240902	100932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	-40	5	-1.03	12910615	3376	24.20	3955	3955	3800	5040	2720	3880	3824.23	0.00	0	-1530	4033	3956	3878	3801	3723	3995	3840	58	1160	500	2630	5	1	11614526	446	-9.92	1.39	12	0.03	-387.00	2758.00	7110	20230911	-45.99	3515	20240806	9.25	6350	-39.53	20240216	3515	9.25	20240806	7110	-45.99	20230911	3515	9.25	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
129	20240902	090927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	35	2	0.90	826105	211	1.51	3955	3955	3915	5040	2720	3880	3915.19	0.00	0	-210	4033	3956	3878	3801	3723	3995	3840	58	1160	500	2630	5	1	11614526	455	-10.12	1.42	12	0.00	-387.00	2758.00	7110	20230911	-44.94	3515	20240806	11.38	6350	-38.35	20240216	3515	11.38	20240806	7110	-44.94	20230911	3515	11.38	20240806	0.00	N	335810	500	58 억		0	N	N	0	N	00	N