KissMeData/368770/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	161232	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3700	-165	5	-4.27	737788260	196329	101.91	3865	3910	3690	5020	2710	3865	3758.20	0.83	0	-29855	4018	3941	3863	3786	3708	3902	3747	33	1155	100	2700	5	1	32854225	1216	42.53	3.79	12	0.60	87.00	975.00	5350	20240604	-30.84	2825	20240805	30.97	5350	-30.84	20240604	2825	30.97	20240805	5350	-30.84	20240604	2825	30.97	20240805	2.58	N	368770	100	32 억		271048	N	N	0	N	00	N
3	20240930	151249	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3730	-135	5	-3.49	700629450	186291	96.70	3865	3910	3690	5020	2710	3865	3760.94	0.83	0	-29443	4018	3941	3863	3786	3708	3902	3747	33	1155	100	2700	5	1	32854225	1225	42.87	3.83	12	0.57	87.00	975.00	5350	20240604	-30.28	2825	20240805	32.04	5350	-30.28	20240604	2825	32.04	20240805	5350	-30.28	20240604	2825	32.04	20240805	2.58	N	368770	100	32 억		271048	N	N	0	N	00	N
4	20240930	141249	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3740	-125	5	-3.23	632666285	168069	87.24	3865	3910	3690	5020	2710	3865	3764.32	0.83	0	-22861	4018	3941	3863	3786	3708	3902	3747	33	1155	100	2700	5	1	32854225	1229	42.99	3.84	12	0.51	87.00	975.00	5350	20240604	-30.09	2825	20240805	32.39	5350	-30.09	20240604	2825	32.39	20240805	5350	-30.09	20240604	2825	32.39	20240805	2.58	N	368770	100	32 억		271048	N	N	0	N	00	N
5	20240930	131242	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3750	-115	5	-2.98	585407435	155426	80.68	3865	3910	3690	5020	2710	3865	3766.47	0.83	0	-16183	4018	3941	3863	3786	3708	3902	3747	33	1155	100	2700	5	1	32854225	1232	43.10	3.85	12	0.47	87.00	975.00	5350	20240604	-29.91	2825	20240805	32.74	5350	-29.91	20240604	2825	32.74	20240805	5350	-29.91	20240604	2825	32.74	20240805	2.58	N	368770	100	32 억		271048	N	N	0	N	00	N
6	20240930	121239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3755	-110	5	-2.85	568313670	150852	78.31	3865	3910	3690	5020	2710	3865	3767.36	0.83	0	-16704	4018	3941	3863	3786	3708	3902	3747	33	1155	100	2700	5	1	32854225	1234	43.16	3.85	12	0.46	87.00	975.00	5350	20240604	-29.81	2825	20240805	32.92	5350	-29.81	20240604	2825	32.92	20240805	5350	-29.81	20240604	2825	32.92	20240805	2.58	N	368770	100	32 억		271048	N	N	0	N	00	N
7	20240930	111236	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3690	-175	5	-4.53	523064200	138658	71.98	3865	3910	3690	5020	2710	3865	3772.33	0.83	0	-20330	4018	3941	3863	3786	3708	3902	3747	33	1155	100	2700	5	1	32854225	1212	42.41	3.78	12	0.42	87.00	975.00	5350	20240604	-31.03	2825	20240805	30.62	5350	-31.03	20240604	2825	30.62	20240805	5350	-31.03	20240604	2825	30.62	20240805	2.58	N	368770	100	32 억		271048	N	N	0	N	00	N
8	20240930	101237	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3750	-115	5	-2.98	296668995	77816	40.39	3865	3910	3725	5020	2710	3865	3812.44	0.83	0	-18483	4018	3941	3863	3786	3708	3902	3747	33	1155	100	2700	5	1	32854225	1232	43.10	3.85	12	0.24	87.00	975.00	5350	20240604	-29.91	2825	20240805	32.74	5350	-29.91	20240604	2825	32.74	20240805	5350	-29.91	20240604	2825	32.74	20240805	2.58	N	368770	100	32 억		271048	N	N	0	N	00	N
9	20240930	091142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3845	-20	5	-0.52	115705680	29878	15.51	3865	3910	3820	5020	2710	3865	3872.60	0.83	0	-8995	4018	3941	3863	3786	3708	3902	3747	33	1155	100	2700	5	1	32854225	1263	44.20	3.94	12	0.09	87.00	975.00	5350	20240604	-28.13	2825	20240805	36.11	5350	-28.13	20240604	2825	36.11	20240805	5350	-28.13	20240604	2825	36.11	20240805	2.58	N	368770	100	32 억		271048	N	N	0	N	00	N
10	20240927	161241	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3865	-40	5	-1.02	740389675	192431	104.35	3905	3940	3785	5070	2735	3905	3847.54	0.88	0	-17492	3995	3950	3865	3820	3735	3972	3842	33	1165	100	2730	5	1	32854225	1270	44.43	3.96	12	0.59	87.00	975.00	5350	20240604	-27.76	2825	20240805	36.81	5350	-27.76	20240604	2825	36.81	20240805	5350	-27.76	20240604	2825	36.81	20240805	2.58	N	368770	100	32 억		288461	N	N	0	N	00	N
11	20240927	151247	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3855	-50	5	-1.28	722585380	187823	101.85	3905	3940	3785	5070	2735	3905	3847.16	0.88	0	-17105	3995	3950	3865	3820	3735	3972	3842	33	1165	100	2730	5	1	32854225	1267	44.31	3.95	12	0.57	87.00	975.00	5350	20240604	-27.94	2825	20240805	36.46	5350	-27.94	20240604	2825	36.46	20240805	5350	-27.94	20240604	2825	36.46	20240805	2.58	N	368770	100	32 억		288461	N	N	0	N	00	N
12	20240927	141257	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3835	-70	5	-1.79	636479660	165456	89.72	3905	3940	3785	5070	2735	3905	3846.82	0.88	0	-19048	3995	3950	3865	3820	3735	3972	3842	33	1165	100	2730	5	1	32854225	1260	44.08	3.93	12	0.50	87.00	975.00	5350	20240604	-28.32	2825	20240805	35.75	5350	-28.32	20240604	2825	35.75	20240805	5350	-28.32	20240604	2825	35.75	20240805	2.58	N	368770	100	32 억		288461	N	N	0	N	00	N
13	20240927	131240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3815	-90	5	-2.30	513293895	133088	72.17	3905	3940	3805	5070	2735	3905	3856.80	0.88	0	-17367	3995	3950	3865	3820	3735	3972	3842	33	1165	100	2730	5	1	32854225	1253	43.85	3.91	12	0.41	87.00	975.00	5350	20240604	-28.69	2825	20240805	35.04	5350	-28.69	20240604	2825	35.04	20240805	5350	-28.69	20240604	2825	35.04	20240805	2.58	N	368770	100	32 억		288461	N	N	0	N	00	N
14	20240927	121239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3830	-75	5	-1.92	461404380	119507	64.80	3905	3940	3825	5070	2735	3905	3860.89	0.88	0	-13786	3995	3950	3865	3820	3735	3972	3842	33	1165	100	2730	5	1	32854225	1258	44.02	3.93	12	0.36	87.00	975.00	5350	20240604	-28.41	2825	20240805	35.58	5350	-28.41	20240604	2825	35.58	20240805	5350	-28.41	20240604	2825	35.58	20240805	2.58	N	368770	100	32 억		288461	N	N	0	N	00	N
15	20240927	111242	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3830	-75	5	-1.92	378727840	97957	53.12	3905	3940	3830	5070	2735	3905	3866.26	0.88	0	-10131	3995	3950	3865	3820	3735	3972	3842	33	1165	100	2730	5	1	32854225	1258	44.02	3.93	12	0.30	87.00	975.00	5350	20240604	-28.41	2825	20240805	35.58	5350	-28.41	20240604	2825	35.58	20240805	5350	-28.41	20240604	2825	35.58	20240805	2.58	N	368770	100	32 억		288461	N	N	0	N	00	N
16	20240927	101241	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3840	-65	5	-1.66	282178505	72810	39.48	3905	3940	3835	5070	2735	3905	3875.54	0.88	0	-8073	3995	3950	3865	3820	3735	3972	3842	33	1165	100	2730	5	1	32854225	1262	44.14	3.94	12	0.22	87.00	975.00	5350	20240604	-28.22	2825	20240805	35.93	5350	-28.22	20240604	2825	35.93	20240805	5350	-28.22	20240604	2825	35.93	20240805	2.58	N	368770	100	32 억		288461	N	N	0	N	00	N
17	20240927	091245	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3880	-25	5	-0.64	73955210	19081	10.35	3905	3920	3855	5070	2735	3905	3875.84	0.88	0	-3027	3995	3950	3865	3820	3735	3972	3842	33	1165	100	2730	5	1	32854225	1275	44.60	3.98	12	0.06	87.00	975.00	5350	20240604	-27.48	2825	20240805	37.35	5350	-27.48	20240604	2825	37.35	20240805	5350	-27.48	20240604	2825	37.35	20240805	2.58	N	368770	100	32 억		288461	N	N	0	N	00	N
18	20240926	161222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3905	105	2	2.76	706022915	182674	73.07	3800	3910	3780	4940	2660	3800	3865.01	0.71	0	53288	3983	3891	3838	3746	3693	3865	3720	33	1140	100	2660	5	1	32854225	1283	44.89	4.01	12	0.56	87.00	975.00	5350	20240604	-27.01	2825	20240805	38.23	5350	-27.01	20240604	2825	38.23	20240805	5350	-27.01	20240604	2825	38.23	20240805	2.65	N	368770	100	32 억		234438	N	N	0	N	00	N
19	20240926	151228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3900	100	2	2.63	675894305	174952	69.98	3800	3910	3780	4940	2660	3800	3863.41	0.71	0	49875	3983	3891	3838	3746	3693	3865	3720	33	1140	100	2660	5	1	32854225	1281	44.83	4.00	12	0.53	87.00	975.00	5350	20240604	-27.10	2825	20240805	38.05	5350	-27.10	20240604	2825	38.05	20240805	5350	-27.10	20240604	2825	38.05	20240805	2.65	N	368770	100	32 억		234438	N	N	0	N	00	N
20	20240926	141237	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3900	100	2	2.63	532382030	137997	55.20	3800	3910	3780	4940	2660	3800	3858.04	0.71	0	37504	3983	3891	3838	3746	3693	3865	3720	33	1140	100	2660	5	1	32854225	1281	44.83	4.00	12	0.42	87.00	975.00	5350	20240604	-27.10	2825	20240805	38.05	5350	-27.10	20240604	2825	38.05	20240805	5350	-27.10	20240604	2825	38.05	20240805	2.65	N	368770	100	32 억		234438	N	N	0	N	00	N
21	20240926	131221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3875	75	2	1.97	311362650	81175	32.47	3800	3890	3780	4940	2660	3800	3835.82	0.71	0	7838	3983	3891	3838	3746	3693	3865	3720	33	1140	100	2660	5	1	32854225	1273	44.54	3.97	12	0.25	87.00	975.00	5350	20240604	-27.57	2825	20240805	37.17	5350	-27.57	20240604	2825	37.17	20240805	5350	-27.57	20240604	2825	37.17	20240805	2.65	N	368770	100	32 억		234438	N	N	0	N	00	N
22	20240926	121235	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3880	80	2	2.11	236984095	61962	24.78	3800	3880	3780	4940	2660	3800	3824.78	0.71	0	7771	3983	3891	3838	3746	3693	3865	3720	33	1140	100	2660	5	1	32854225	1275	44.60	3.98	12	0.19	87.00	975.00	5350	20240604	-27.48	2825	20240805	37.35	5350	-27.48	20240604	2825	37.35	20240805	5350	-27.48	20240604	2825	37.35	20240805	2.65	N	368770	100	32 억		234438	N	N	0	N	00	N
23	20240926	111234	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3835	35	2	0.92	166409725	43660	17.46	3800	3855	3780	4940	2660	3800	3811.57	0.71	0	6064	3983	3891	3838	3746	3693	3865	3720	33	1140	100	2660	5	1	32854225	1260	44.08	3.93	12	0.13	87.00	975.00	5350	20240604	-28.32	2825	20240805	35.75	5350	-28.32	20240604	2825	35.75	20240805	5350	-28.32	20240604	2825	35.75	20240805	2.65	N	368770	100	32 억		234438	N	N	0	N	00	N
24	20240926	101237	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3810	10	2	0.26	135441405	35553	14.22	3800	3855	3780	4940	2660	3800	3809.64	0.71	0	6521	3983	3891	3838	3746	3693	3865	3720	33	1140	100	2660	5	1	32854225	1252	43.79	3.91	12	0.11	87.00	975.00	5350	20240604	-28.79	2825	20240805	34.87	5350	-28.79	20240604	2825	34.87	20240805	5350	-28.79	20240604	2825	34.87	20240805	2.65	N	368770	100	32 억		234438	N	N	0	N	00	N
25	20240926	091233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3830	30	2	0.79	24288860	6355	2.54	3800	3845	3780	4940	2660	3800	3823.02	0.71	0	143	3983	3891	3838	3746	3693	3865	3720	33	1140	100	2660	5	1	32854225	1258	44.02	3.93	12	0.02	87.00	975.00	5350	20240604	-28.41	2825	20240805	35.58	5350	-28.41	20240604	2825	35.58	20240805	5350	-28.41	20240604	2825	35.58	20240805	2.65	N	368770	100	32 억		234438	N	N	0	N	00	N
26	20240925	161218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3800	-75	5	-1.94	946257580	245399	116.45	3910	3930	3785	5030	2715	3875	3856.03	0.68	0	11229	3955	3915	3875	3835	3795	3915	3835	33	1155	100	2710	5	1	32854225	1248	43.68	3.90	12	0.75	87.00	975.00	5350	20240604	-28.97	2825	20240805	34.51	5350	-28.97	20240604	2825	34.51	20240805	5350	-28.97	20240604	2825	34.51	20240805	2.63	N	368770	100	32 억		223151	N	N	0	N	00	N
27	20240925	151230	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3835	-40	5	-1.03	872489465	226082	107.28	3910	3930	3785	5030	2715	3875	3859.17	0.68	0	9954	3955	3915	3875	3835	3795	3915	3835	33	1155	100	2710	5	1	32854225	1260	44.08	3.93	12	0.69	87.00	975.00	5350	20240604	-28.32	2825	20240805	35.75	5350	-28.32	20240604	2825	35.75	20240805	5350	-28.32	20240604	2825	35.75	20240805	2.63	N	368770	100	32 억		223151	N	N	0	N	00	N
28	20240925	141231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3875	0	3	0.00	598804785	154655	73.39	3910	3930	3850	5030	2715	3875	3871.87	0.68	0	18086	3955	3915	3875	3835	3795	3915	3835	33	1155	100	2710	5	1	32854225	1273	44.54	3.97	12	0.47	87.00	975.00	5350	20240604	-27.57	2825	20240805	37.17	5350	-27.57	20240604	2825	37.17	20240805	5350	-27.57	20240604	2825	37.17	20240805	2.63	N	368770	100	32 억		223151	N	N	0	N	00	N
29	20240925	131223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3865	-10	5	-0.26	466166480	120276	57.07	3910	3930	3850	5030	2715	3875	3875.81	0.68	0	15531	3955	3915	3875	3835	3795	3915	3835	33	1155	100	2710	5	1	32854225	1270	44.43	3.96	12	0.37	87.00	975.00	5350	20240604	-27.76	2825	20240805	36.81	5350	-27.76	20240604	2825	36.81	20240805	5350	-27.76	20240604	2825	36.81	20240805	2.63	N	368770	100	32 억		223151	N	N	0	N	00	N
30	20240925	121231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3885	10	2	0.26	352807685	90996	43.18	3910	3930	3850	5030	2715	3875	3877.18	0.68	0	7088	3955	3915	3875	3835	3795	3915	3835	33	1155	100	2710	5	1	32854225	1276	44.66	3.98	12	0.28	87.00	975.00	5350	20240604	-27.38	2825	20240805	37.52	5350	-27.38	20240604	2825	37.52	20240805	5350	-27.38	20240604	2825	37.52	20240805	2.63	N	368770	100	32 억		223151	N	N	0	N	00	N
31	20240925	111226	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3900	25	2	0.65	280788605	72412	34.36	3910	3930	3850	5030	2715	3875	3877.65	0.68	0	3351	3955	3915	3875	3835	3795	3915	3835	33	1155	100	2710	5	1	32854225	1281	44.83	4.00	12	0.22	87.00	975.00	5350	20240604	-27.10	2825	20240805	38.05	5350	-27.10	20240604	2825	38.05	20240805	5350	-27.10	20240604	2825	38.05	20240805	2.63	N	368770	100	32 억		223151	N	N	0	N	00	N
32	20240925	101223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3870	-5	5	-0.13	190815950	49241	23.37	3910	3930	3850	5030	2715	3875	3875.14	0.68	0	4498	3955	3915	3875	3835	3795	3915	3835	33	1155	100	2710	5	1	32854225	1271	44.48	3.97	12	0.15	87.00	975.00	5350	20240604	-27.66	2825	20240805	36.99	5350	-27.66	20240604	2825	36.99	20240805	5350	-27.66	20240604	2825	36.99	20240805	2.63	N	368770	100	32 억		223151	N	N	0	N	00	N
33	20240925	091237	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3870	-5	5	-0.13	69481830	17828	8.46	3910	3930	3850	5030	2715	3875	3897.39	0.68	0	450	3955	3915	3875	3835	3795	3915	3835	33	1155	100	2710	5	1	32854225	1271	44.48	3.97	12	0.05	87.00	975.00	5350	20240604	-27.66	2825	20240805	36.99	5350	-27.66	20240604	2825	36.99	20240805	5350	-27.66	20240604	2825	36.99	20240805	2.63	N	368770	100	32 억		223151	N	N	0	N	00	N
34	20240924	161219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3875	0	3	0.00	796241675	206058	57.84	3875	3915	3835	5030	2715	3875	3864.12	0.63	0	17401	4071	3972	3886	3787	3701	3930	3745	33	1155	100	2710	5	1	32854225	1273	44.54	3.97	12	0.63	87.00	975.00	5350	20240604	-27.57	2825	20240805	37.17	5350	-27.57	20240604	2825	37.17	20240805	5350	-27.57	20240604	2825	37.17	20240805	2.55	N	368770	100	32 억		206282	N	N	0	N	00	N
35	20240924	151222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3875	0	3	0.00	768697795	198948	55.85	3875	3915	3835	5030	2715	3875	3863.80	0.63	0	15825	4071	3972	3886	3787	3701	3930	3745	33	1155	100	2710	5	1	32854225	1273	44.54	3.97	12	0.61	87.00	975.00	5350	20240604	-27.57	2825	20240805	37.17	5350	-27.57	20240604	2825	37.17	20240805	5350	-27.57	20240604	2825	37.17	20240805	2.55	N	368770	100	32 억		206282	N	N	0	N	00	N
36	20240924	141211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3870	-5	5	-0.13	649129000	167999	47.16	3875	3915	3835	5030	2715	3875	3863.87	0.63	0	6234	4071	3972	3886	3787	3701	3930	3745	33	1155	100	2710	5	1	32854225	1271	44.48	3.97	12	0.51	87.00	975.00	5350	20240604	-27.66	2825	20240805	36.99	5350	-27.66	20240604	2825	36.99	20240805	5350	-27.66	20240604	2825	36.99	20240805	2.55	N	368770	100	32 억		206282	N	N	0	N	00	N
37	20240924	131220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3880	5	2	0.13	562553805	145633	40.88	3875	3915	3835	5030	2715	3875	3862.80	0.63	0	1413	4071	3972	3886	3787	3701	3930	3745	33	1155	100	2710	5	1	32854225	1275	44.60	3.98	12	0.44	87.00	975.00	5350	20240604	-27.48	2825	20240805	37.35	5350	-27.48	20240604	2825	37.35	20240805	5350	-27.48	20240604	2825	37.35	20240805	2.55	N	368770	100	32 억		206282	N	N	0	N	00	N
38	20240924	121215	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3900	25	2	0.65	515938505	133622	37.51	3875	3915	3835	5030	2715	3875	3861.16	0.63	0	807	4071	3972	3886	3787	3701	3930	3745	33	1155	100	2710	5	1	32854225	1281	44.83	4.00	12	0.41	87.00	975.00	5350	20240604	-27.10	2825	20240805	38.05	5350	-27.10	20240604	2825	38.05	20240805	5350	-27.10	20240604	2825	38.05	20240805	2.55	N	368770	100	32 억		206282	N	N	0	N	00	N
39	20240924	111223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3850	-25	5	-0.65	410964575	106643	29.94	3875	3895	3835	5030	2715	3875	3853.60	0.63	0	-7020	4071	3972	3886	3787	3701	3930	3745	33	1155	100	2710	5	1	32854225	1265	44.25	3.95	12	0.32	87.00	975.00	5350	20240604	-28.04	2825	20240805	36.28	5350	-28.04	20240604	2825	36.28	20240805	5350	-28.04	20240604	2825	36.28	20240805	2.55	N	368770	100	32 억		206282	N	N	0	N	00	N
40	20240924	101221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3875	0	3	0.00	255226335	66166	18.57	3875	3895	3840	5030	2715	3875	3857.31	0.63	0	-3770	4071	3972	3886	3787	3701	3930	3745	33	1155	100	2710	5	1	32854225	1273	44.54	3.97	12	0.20	87.00	975.00	5350	20240604	-27.57	2825	20240805	37.17	5350	-27.57	20240604	2825	37.17	20240805	5350	-27.57	20240604	2825	37.17	20240805	2.55	N	368770	100	32 억		206282	N	N	0	N	00	N
41	20240924	091224	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3850	-25	5	-0.65	56348410	14577	4.09	3875	3885	3845	5030	2715	3875	3865.43	0.63	0	-4006	4071	3972	3886	3787	3701	3930	3745	33	1155	100	2710	5	1	32854225	1265	44.25	3.95	12	0.04	87.00	975.00	5350	20240604	-28.04	2825	20240805	36.28	5350	-28.04	20240604	2825	36.28	20240805	5350	-28.04	20240604	2825	36.28	20240805	2.55	N	368770	100	32 억		206282	N	N	0	N	00	N
42	20240923	161215	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3875	-30	5	-0.77	1389543960	355692	64.90	3905	3985	3800	5070	2735	3905	3906.68	0.57	0	16547	4008	3956	3903	3851	3798	3982	3877	33	1165	100	2730	5	1	32854225	1273	44.54	3.97	12	1.08	87.00	975.00	5350	20240604	-27.57	2825	20240805	37.17	5350	-27.57	20240604	2825	37.17	20240805	5350	-27.57	20240604	2825	37.17	20240805	2.46	N	368770	100	32 억		188284	N	N	0	N	00	N
43	20240923	151219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3900	-5	5	-0.13	1263458015	323197	58.97	3905	3985	3800	5070	2735	3905	3909.27	0.57	0	5943	4008	3956	3903	3851	3798	3982	3877	33	1165	100	2730	5	1	32854225	1281	44.83	4.00	12	0.98	87.00	975.00	5350	20240604	-27.10	2825	20240805	38.05	5350	-27.10	20240604	2825	38.05	20240805	5350	-27.10	20240604	2825	38.05	20240805	2.46	N	368770	100	32 억		188284	N	N	0	N	00	N
44	20240923	141225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3905	0	3	0.00	1175441180	300624	54.85	3905	3985	3800	5070	2735	3905	3910.02	0.57	0	10104	4008	3956	3903	3851	3798	3982	3877	33	1165	100	2730	5	1	32854225	1283	44.89	4.01	12	0.92	87.00	975.00	5350	20240604	-27.01	2825	20240805	38.23	5350	-27.01	20240604	2825	38.23	20240805	5350	-27.01	20240604	2825	38.23	20240805	2.46	N	368770	100	32 억		188284	N	N	0	N	00	N
45	20240923	131221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3905	0	3	0.00	1061849860	271490	49.54	3905	3985	3800	5070	2735	3905	3911.22	0.57	0	10485	4008	3956	3903	3851	3798	3982	3877	33	1165	100	2730	5	1	32854225	1283	44.89	4.01	12	0.83	87.00	975.00	5350	20240604	-27.01	2825	20240805	38.23	5350	-27.01	20240604	2825	38.23	20240805	5350	-27.01	20240604	2825	38.23	20240805	2.46	N	368770	100	32 억		188284	N	N	0	N	00	N
46	20240923	121222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3870	-35	5	-0.90	990046930	253032	46.17	3905	3985	3800	5070	2735	3905	3912.77	0.57	0	7660	4008	3956	3903	3851	3798	3982	3877	33	1165	100	2730	5	1	32854225	1271	44.48	3.97	12	0.77	87.00	975.00	5350	20240604	-27.66	2825	20240805	36.99	5350	-27.66	20240604	2825	36.99	20240805	5350	-27.66	20240604	2825	36.99	20240805	2.46	N	368770	100	32 억		188284	N	N	0	N	00	N
47	20240923	111220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3905	0	3	0.00	875079700	223454	40.77	3905	3985	3800	5070	2735	3905	3916.21	0.57	0	7945	4008	3956	3903	3851	3798	3982	3877	33	1165	100	2730	5	1	32854225	1283	44.89	4.01	12	0.68	87.00	975.00	5350	20240604	-27.01	2825	20240805	38.23	5350	-27.01	20240604	2825	38.23	20240805	5350	-27.01	20240604	2825	38.23	20240805	2.46	N	368770	100	32 억		188284	N	N	0	N	00	N
48	20240923	101219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3955	50	2	1.28	606799165	155363	28.35	3905	3955	3800	5070	2735	3905	3905.69	0.57	0	15688	4008	3956	3903	3851	3798	3982	3877	33	1165	100	2730	5	1	32854225	1299	45.46	4.06	12	0.47	87.00	975.00	5350	20240604	-26.07	2825	20240805	40.00	5350	-26.07	20240604	2825	40.00	20240805	5350	-26.07	20240604	2825	40.00	20240805	2.46	N	368770	100	32 억		188284	N	N	0	N	00	N
49	20240923	091220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3890	-15	5	-0.38	212301845	54590	9.96	3905	3930	3800	5070	2735	3905	3888.67	0.57	0	-8617	4008	3956	3903	3851	3798	3982	3877	33	1165	100	2730	5	1	32854225	1278	44.71	3.99	12	0.17	87.00	975.00	5350	20240604	-27.29	2825	20240805	37.70	5350	-27.29	20240604	2825	37.70	20240805	5350	-27.29	20240604	2825	37.70	20240805	2.46	N	368770	100	32 억		188284	N	N	0	N	00	N
50	20240913	161117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3720	90	2	2.48	1297665845	352911	18.21	3630	3760	3610	4715	2545	3630	3676.87	0.45	0	2326	3986	3807	3621	3442	3256	3897	3532	33	1085	100	2540	5	1	32854225	1222	42.76	3.82	12	1.07	87.00	975.00	5350	20240604	-30.47	2825	20240805	31.68	5350	-30.47	20240604	2825	31.68	20240805	5350	-30.47	20240604	2825	31.68	20240805	2.64	N	368770	100	32 억		147469	N	N	0	N	00	N
51	20240913	151129	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3715	85	2	2.34	1197004095	325848	16.81	3630	3760	3610	4715	2545	3630	3673.52	0.45	0	412	3986	3807	3621	3442	3256	3897	3532	33	1085	100	2540	5	1	32854225	1221	42.70	3.81	12	0.99	87.00	975.00	5350	20240604	-30.56	2825	20240805	31.50	5350	-30.56	20240604	2825	31.50	20240805	5350	-30.56	20240604	2825	31.50	20240805	2.64	N	368770	100	32 억		147469	N	N	0	N	00	N
52	20240913	141129	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3690	60	2	1.65	1017798265	277433	14.31	3630	3760	3610	4715	2545	3630	3668.64	0.45	0	-3469	3986	3807	3621	3442	3256	3897	3532	33	1085	100	2540	5	1	32854225	1212	42.41	3.78	12	0.84	87.00	975.00	5350	20240604	-31.03	2825	20240805	30.62	5350	-31.03	20240604	2825	30.62	20240805	5350	-31.03	20240604	2825	30.62	20240805	2.64	N	368770	100	32 억		147469	N	N	0	N	00	N
53	20240913	131123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3680	50	2	1.38	914218905	249145	12.85	3630	3760	3610	4715	2545	3630	3669.44	0.45	0	-8670	3986	3807	3621	3442	3256	3897	3532	33	1085	100	2540	5	1	32854225	1209	42.30	3.77	12	0.76	87.00	975.00	5350	20240604	-31.21	2825	20240805	30.27	5350	-31.21	20240604	2825	30.27	20240805	5350	-31.21	20240604	2825	30.27	20240805	2.64	N	368770	100	32 억		147469	N	N	0	N	00	N
54	20240913	121125	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3675	45	2	1.24	875351545	238523	12.31	3630	3760	3610	4715	2545	3630	3669.90	0.45	0	-8177	3986	3807	3621	3442	3256	3897	3532	33	1085	100	2540	5	1	32854225	1207	42.24	3.77	12	0.73	87.00	975.00	5350	20240604	-31.31	2825	20240805	30.09	5350	-31.31	20240604	2825	30.09	20240805	5350	-31.31	20240604	2825	30.09	20240805	2.64	N	368770	100	32 억		147469	N	N	0	N	00	N
55	20240913	111129	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3700	70	2	1.93	775610055	211429	10.91	3630	3760	3610	4715	2545	3630	3668.43	0.45	0	-9658	3986	3807	3621	3442	3256	3897	3532	33	1085	100	2540	5	1	32854225	1216	42.53	3.79	12	0.64	87.00	975.00	5350	20240604	-30.84	2825	20240805	30.97	5350	-30.84	20240604	2825	30.97	20240805	5350	-30.84	20240604	2825	30.97	20240805	2.64	N	368770	100	32 억		147469	N	N	0	N	00	N
56	20240913	101129	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3670	40	2	1.10	648602615	176931	9.13	3630	3760	3610	4715	2545	3630	3665.87	0.45	0	-9110	3986	3807	3621	3442	3256	3897	3532	33	1085	100	2540	5	1	32854225	1206	42.18	3.76	12	0.54	87.00	975.00	5350	20240604	-31.40	2825	20240805	29.91	5350	-31.40	20240604	2825	29.91	20240805	5350	-31.40	20240604	2825	29.91	20240805	2.64	N	368770	100	32 억		147469	N	N	0	N	00	N
57	20240913	091133	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3660	30	2	0.83	226084525	61512	3.17	3630	3760	3630	4715	2545	3630	3675.51	0.45	0	8397	3986	3807	3621	3442	3256	3897	3532	33	1085	100	2540	5	1	32854225	1202	42.07	3.75	12	0.19	87.00	975.00	5350	20240604	-31.59	2825	20240805	29.56	5350	-31.59	20240604	2825	29.56	20240805	5350	-31.59	20240604	2825	29.56	20240805	2.64	N	368770	100	32 억		147469	N	N	0	N	00	N
58	20240912	161108	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3630	185	2	5.37	7037922975	1921987	240.51	3475	3800	3435	4475	2415	3445	3661.88	0.14	0	107913	3741	3592	3516	3367	3291	3555	3330	33	1030	100	2410	5	1	32854225	1193	41.72	3.72	12	5.85	87.00	975.00	5350	20240604	-32.15	2825	20240805	28.50	5350	-32.15	20240604	2825	28.50	20240805	5350	-32.15	20240604	2825	28.50	20240805	2.12	N	368770	100	32 억		45844	N	N	0	N	00	N
59	20240912	151123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3685	240	2	6.97	6877081085	1877896	235.00	3475	3800	3435	4475	2415	3445	3662.16	0.14	0	97505	3741	3592	3516	3367	3291	3555	3330	33	1030	100	2410	5	1	32854225	1211	42.36	3.78	12	5.72	87.00	975.00	5350	20240604	-31.12	2825	20240805	30.44	5350	-31.12	20240604	2825	30.44	20240805	5350	-31.12	20240604	2825	30.44	20240805	2.12	N	368770	100	32 억		45844	N	N	0	N	00	N
60	20240912	141130	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3725	280	2	8.13	5108758940	1400707	175.28	3475	3765	3435	4475	2415	3445	3647.32	0.14	0	80661	3741	3592	3516	3367	3291	3555	3330	33	1030	100	2410	5	1	32854225	1224	42.82	3.82	12	4.26	87.00	975.00	5350	20240604	-30.37	2825	20240805	31.86	5350	-30.37	20240604	2825	31.86	20240805	5350	-30.37	20240604	2825	31.86	20240805	2.12	N	368770	100	32 억		45844	N	N	0	N	00	N
61	20240912	131119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3675	230	2	6.68	4574946185	1255545	157.12	3475	3765	3435	4475	2415	3445	3643.85	0.14	0	44041	3741	3592	3516	3367	3291	3555	3330	33	1030	100	2410	5	1	32854225	1207	42.24	3.77	12	3.82	87.00	975.00	5350	20240604	-31.31	2825	20240805	30.09	5350	-31.31	20240604	2825	30.09	20240805	5350	-31.31	20240604	2825	30.09	20240805	2.12	N	368770	100	32 억		45844	N	N	0	N	00	N
62	20240912	121117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3745	300	2	8.71	3222115325	887445	111.05	3475	3765	3435	4475	2415	3445	3630.85	0.14	0	65003	3741	3592	3516	3367	3291	3555	3330	33	1030	100	2410	5	1	32854225	1230	43.05	3.84	12	2.70	87.00	975.00	5350	20240604	-30.00	2825	20240805	32.57	5350	-30.00	20240604	2825	32.57	20240805	5350	-30.00	20240604	2825	32.57	20240805	2.12	N	368770	100	32 억		45844	N	N	0	N	00	N
63	20240912	111116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3575	130	2	3.77	1185179030	335869	42.03	3475	3620	3435	4475	2415	3445	3528.78	0.14	0	5329	3741	3592	3516	3367	3291	3555	3330	33	1030	100	2410	5	1	32854225	1175	41.09	3.67	12	1.02	87.00	975.00	5350	20240604	-33.18	2825	20240805	26.55	5350	-33.18	20240604	2825	26.55	20240805	5350	-33.18	20240604	2825	26.55	20240805	2.12	N	368770	100	32 억		45844	N	N	0	N	00	N
64	20240912	101119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3505	60	2	1.74	278360470	79605	9.96	3475	3530	3465	4475	2415	3445	3496.99	0.14	0	-8657	3741	3592	3516	3367	3291	3555	3330	33	1030	100	2410	5	1	32854225	1152	40.29	3.59	12	0.24	87.00	975.00	5350	20240604	-34.49	2825	20240805	24.07	5350	-34.49	20240604	2825	24.07	20240805	5350	-34.49	20240604	2825	24.07	20240805	2.12	N	368770	100	32 억		45844	N	N	0	N	00	N
65	20240912	091119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3495	50	2	1.45	123412615	35272	4.41	3475	3530	3465	4475	2415	3445	3499.39	0.14	0	1462	3741	3592	3516	3367	3291	3555	3330	33	1030	100	2410	5	1	32854225	1148	40.17	3.58	12	0.11	87.00	975.00	5350	20240604	-34.67	2825	20240805	23.72	5350	-34.67	20240604	2825	23.72	20240805	5350	-34.67	20240604	2825	23.72	20240805	2.12	N	368770	100	32 억		45844	N	N	0	N	00	N
66	20240911	161057	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3445	-240	5	-6.51	2780590780	784283	10.29	3585	3665	3440	4790	2580	3685	3546.01	0.30	0	-59166	4315	4000	3740	3425	3165	4157	3582	33	1105	100	2570	5	1	32854225	1132	39.60	3.53	12	2.39	87.00	975.00	5350	20240604	-35.61	2825	20240805	21.95	5350	-35.61	20240604	2825	21.95	20240805	5350	-35.61	20240604	2825	21.95	20240805	2.04	N	368770	100	32 억		99907	N	N	0	N	00	N
67	20240911	151102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3485	-200	5	-5.43	2598503410	731538	9.60	3585	3665	3440	4790	2580	3685	3552.09	0.30	0	-57478	4315	4000	3740	3425	3165	4157	3582	33	1105	100	2570	5	1	32854225	1145	40.06	3.57	12	2.23	87.00	975.00	5350	20240604	-34.86	2825	20240805	23.36	5350	-34.86	20240604	2825	23.36	20240805	5350	-34.86	20240604	2825	23.36	20240805	2.04	N	368770	100	32 억		99907	N	N	0	N	00	N
68	20240911	141105	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3495	-190	5	-5.16	2277903970	639101	8.39	3585	3665	3455	4790	2580	3685	3564.21	0.30	0	-56285	4315	4000	3740	3425	3165	4157	3582	33	1105	100	2570	5	1	32854225	1148	40.17	3.58	12	1.95	87.00	975.00	5350	20240604	-34.67	2825	20240805	23.72	5350	-34.67	20240604	2825	23.72	20240805	5350	-34.67	20240604	2825	23.72	20240805	2.04	N	368770	100	32 억		99907	N	N	0	N	00	N
69	20240911	131100	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3510	-175	5	-4.75	1990998280	556585	7.31	3585	3665	3490	4790	2580	3685	3577.15	0.30	0	-53450	4315	4000	3740	3425	3165	4157	3582	33	1105	100	2570	5	1	32854225	1153	40.34	3.60	12	1.69	87.00	975.00	5350	20240604	-34.39	2825	20240805	24.25	5350	-34.39	20240604	2825	24.25	20240805	5350	-34.39	20240604	2825	24.25	20240805	2.04	N	368770	100	32 억		99907	N	N	0	N	00	N
70	20240911	121104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3525	-160	5	-4.34	1774833845	494942	6.50	3585	3665	3510	4790	2580	3685	3585.92	0.30	0	-38463	4315	4000	3740	3425	3165	4157	3582	33	1105	100	2570	5	1	32854225	1158	40.52	3.62	12	1.51	87.00	975.00	5350	20240604	-34.11	2825	20240805	24.78	5350	-34.11	20240604	2825	24.78	20240805	5350	-34.11	20240604	2825	24.78	20240805	2.04	N	368770	100	32 억		99907	N	N	0	N	00	N
71	20240911	111055	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3545	-140	5	-3.80	1601001170	445628	5.85	3585	3665	3525	4790	2580	3685	3592.66	0.30	0	-28978	4315	4000	3740	3425	3165	4157	3582	33	1105	100	2570	5	1	32854225	1165	40.75	3.64	12	1.36	87.00	975.00	5350	20240604	-33.74	2825	20240805	25.49	5350	-33.74	20240604	2825	25.49	20240805	5350	-33.74	20240604	2825	25.49	20240805	2.04	N	368770	100	32 억		99907	N	N	0	N	00	N
72	20240911	101049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3590	-95	5	-2.58	1109896445	307668	4.04	3585	3665	3575	4790	2580	3685	3607.42	0.30	0	3591	4315	4000	3740	3425	3165	4157	3582	33	1105	100	2570	5	1	32854225	1179	41.26	3.68	12	0.94	87.00	975.00	5350	20240604	-32.90	2825	20240805	27.08	5350	-32.90	20240604	2825	27.08	20240805	5350	-32.90	20240604	2825	27.08	20240805	2.04	N	368770	100	32 억		99907	N	N	0	N	00	N
73	20240911	091107	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3595	-90	5	-2.44	424534835	118025	1.55	3585	3635	3575	4790	2580	3685	3596.91	0.30	0	2778	4315	4000	3740	3425	3165	4157	3582	33	1105	100	2570	5	1	32854225	1181	41.32	3.69	12	0.36	87.00	975.00	5350	20240604	-32.80	2825	20240805	27.26	5350	-32.80	20240604	2825	27.26	20240805	5350	-32.80	20240604	2825	27.26	20240805	2.04	N	368770	100	32 억		99907	N	N	0	N	00	N
74	20240910	161052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3685	270	2	7.91	28886234420	7547499	3108.58	3490	4055	3480	4435	2395	3415	3827.65	0.74	0	-133884	3575	3495	3430	3350	3285	3462	3317	33	1020	100	2390	5	1	32854225	1211	42.36	3.78	12	22.97	87.00	975.00	5350	20240604	-31.12	2825	20240805	30.44	5350	-31.12	20240604	2825	30.44	20240805	5350	-31.12	20240604	2825	30.44	20240805	1.96	N	368770	100	32 억		243074	N	N	0	N	00	N
75	20240910	151105	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3710	295	2	8.64	28427999750	7423195	3057.38	3490	4055	3480	4435	2395	3415	3829.62	0.74	0	-137950	3575	3495	3430	3350	3285	3462	3317	33	1020	100	2390	5	1	32854225	1219	42.64	3.81	12	22.59	87.00	975.00	5350	20240604	-30.65	2825	20240805	31.33	5350	-30.65	20240604	2825	31.33	20240805	5350	-30.65	20240604	2825	31.33	20240805	1.96	N	368770	100	32 억		243074	N	N	0	N	00	N
76	20240910	141056	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3655	240	2	7.03	27140613265	7073942	2913.53	3490	4055	3480	4435	2395	3415	3836.70	0.74	0	-197673	3575	3495	3430	3350	3285	3462	3317	33	1020	100	2390	5	1	32854225	1201	42.01	3.75	12	21.53	87.00	975.00	5350	20240604	-31.68	2825	20240805	29.38	5350	-31.68	20240604	2825	29.38	20240805	5350	-31.68	20240604	2825	29.38	20240805	1.96	N	368770	100	32 억		243074	N	N	0	N	00	N
77	20240910	131056	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3710	295	2	8.64	26214483895	6822894	2810.13	3490	4055	3480	4435	2395	3415	3842.14	0.74	0	-201707	3575	3495	3430	3350	3285	3462	3317	33	1020	100	2390	5	1	32854225	1219	42.64	3.81	12	20.77	87.00	975.00	5350	20240604	-30.65	2825	20240805	31.33	5350	-30.65	20240604	2825	31.33	20240805	5350	-30.65	20240604	2825	31.33	20240805	1.96	N	368770	100	32 억		243074	N	N	0	N	00	N
78	20240910	121055	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3685	270	2	7.91	24735352485	6425947	2646.64	3490	4055	3480	4435	2395	3415	3849.29	0.74	0	-202408	3575	3495	3430	3350	3285	3462	3317	33	1020	100	2390	5	1	32854225	1211	42.36	3.78	12	19.56	87.00	975.00	5350	20240604	-31.12	2825	20240805	30.44	5350	-31.12	20240604	2825	30.44	20240805	5350	-31.12	20240604	2825	30.44	20240805	1.96	N	368770	100	32 억		243074	N	N	0	N	00	N
79	20240910	111052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3710	295	2	8.64	23095556375	5980973	2463.37	3490	4055	3480	4435	2395	3415	3861.50	0.74	0	-209938	3575	3495	3430	3350	3285	3462	3317	33	1020	100	2390	5	1	32854225	1219	42.64	3.81	12	18.20	87.00	975.00	5350	20240604	-30.65	2825	20240805	31.33	5350	-30.65	20240604	2825	31.33	20240805	5350	-30.65	20240604	2825	31.33	20240805	1.96	N	368770	100	32 억		243074	N	N	0	N	00	N
80	20240910	101057	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3835	420	2	12.30	4620904255	1244392	512.53	3490	3835	3480	4435	2395	3415	3713.38	0.74	0	-72237	3575	3495	3430	3350	3285	3462	3317	33	1020	100	2390	5	1	32854225	1260	44.08	3.93	12	3.79	87.00	975.00	5350	20240604	-28.32	2825	20240805	35.75	5350	-28.32	20240604	2825	35.75	20240805	5350	-28.32	20240604	2825	35.75	20240805	1.96	N	368770	100	32 억		243074	Y	N	0	N	00	N
81	20240910	091054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3510	95	2	2.78	409180005	114763	47.27	3490	3650	3480	4435	2395	3415	3565.43	0.74	0	-8480	3575	3495	3430	3350	3285	3462	3317	33	1020	100	2390	5	1	32854225	1153	40.34	3.60	12	0.35	87.00	975.00	5350	20240604	-34.39	2825	20240805	24.25	5350	-34.39	20240604	2825	24.25	20240805	5350	-34.39	20240604	2825	24.25	20240805	1.96	N	368770	100	32 억		243074	N	N	0	N	00	N
82	20240909	161034	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3415	-95	5	-2.71	824466525	239847	48.80	3425	3510	3365	4560	2460	3510	3437.77	0.61	0	43163	3886	3697	3581	3392	3276	3640	3335	33	1050	100	2450	5	1	32854225	1122	39.25	3.50	12	0.73	87.00	975.00	5350	20240604	-36.17	2825	20240805	20.88	5350	-36.17	20240604	2825	20.88	20240805	5350	-36.17	20240604	2825	20.88	20240805	1.97	N	368770	100	32 억		200008	N	N	0	N	00	N
83	20240909	151046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3455	-55	5	-1.57	682458865	198337	40.35	3425	3510	3365	4560	2460	3510	3440.90	0.61	0	33679	3886	3697	3581	3392	3276	3640	3335	33	1050	100	2450	5	1	32854225	1135	39.71	3.54	12	0.60	87.00	975.00	5350	20240604	-35.42	2825	20240805	22.30	5350	-35.42	20240604	2825	22.30	20240805	5350	-35.42	20240604	2825	22.30	20240805	1.97	N	368770	100	32 억		200008	N	N	0	N	00	N
84	20240909	141047	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3455	-55	5	-1.57	600149805	174492	35.50	3425	3510	3365	4560	2460	3510	3439.41	0.61	0	32296	3886	3697	3581	3392	3276	3640	3335	33	1050	100	2450	5	1	32854225	1135	39.71	3.54	12	0.53	87.00	975.00	5350	20240604	-35.42	2825	20240805	22.30	5350	-35.42	20240604	2825	22.30	20240805	5350	-35.42	20240604	2825	22.30	20240805	1.97	N	368770	100	32 억		200008	N	N	0	N	00	N
85	20240909	131043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3470	-40	5	-1.14	466684025	135813	27.63	3425	3510	3365	4560	2460	3510	3436.22	0.61	0	11285	3886	3697	3581	3392	3276	3640	3335	33	1050	100	2450	5	1	32854225	1140	39.89	3.56	12	0.41	87.00	975.00	5350	20240604	-35.14	2825	20240805	22.83	5350	-35.14	20240604	2825	22.83	20240805	5350	-35.14	20240604	2825	22.83	20240805	1.97	N	368770	100	32 억		200008	N	N	0	N	00	N
86	20240909	121038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3475	-35	5	-1.00	442552910	128851	26.21	3425	3510	3365	4560	2460	3510	3434.61	0.61	0	6890	3886	3697	3581	3392	3276	3640	3335	33	1050	100	2450	5	1	32854225	1142	39.94	3.56	12	0.39	87.00	975.00	5350	20240604	-35.05	2825	20240805	23.01	5350	-35.05	20240604	2825	23.01	20240805	5350	-35.05	20240604	2825	23.01	20240805	1.97	N	368770	100	32 억		200008	N	N	0	N	00	N
87	20240909	111040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3480	-30	5	-0.85	382494670	111534	22.69	3425	3510	3365	4560	2460	3510	3429.40	0.61	0	-1223	3886	3697	3581	3392	3276	3640	3335	33	1050	100	2450	5	1	32854225	1143	40.00	3.57	12	0.34	87.00	975.00	5350	20240604	-34.95	2825	20240805	23.19	5350	-34.95	20240604	2825	23.19	20240805	5350	-34.95	20240604	2825	23.19	20240805	1.97	N	368770	100	32 억		200008	N	N	0	N	00	N
88	20240909	101042	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3420	-90	5	-2.56	261366910	76272	15.52	3425	3510	3365	4560	2460	3510	3426.77	0.61	0	-10826	3886	3697	3581	3392	3276	3640	3335	33	1050	100	2450	5	1	32854225	1124	39.31	3.51	12	0.23	87.00	975.00	5350	20240604	-36.07	2825	20240805	21.06	5350	-36.07	20240604	2825	21.06	20240805	5350	-36.07	20240604	2825	21.06	20240805	1.97	N	368770	100	32 억		200008	N	N	0	N	00	N
89	20240909	091036	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3435	-75	5	-2.14	132115205	38728	7.88	3425	3470	3365	4560	2460	3510	3411.35	0.61	0	-6583	3886	3697	3581	3392	3276	3640	3335	33	1050	100	2450	5	1	32854225	1129	39.48	3.52	12	0.12	87.00	975.00	5350	20240604	-35.79	2825	20240805	21.59	5350	-35.79	20240604	2825	21.59	20240805	5350	-35.79	20240604	2825	21.59	20240805	1.97	N	368770	100	32 억		200008	N	N	0	N	00	N
90	20240906	161022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3510	-70	5	-1.96	1760121960	489660	17.39	3520	3770	3465	4650	2510	3580	3594.59	0.60	0	3064	4413	3996	3738	3321	3063	4205	3530	33	1070	100	2500	5	1	32854225	1153	40.34	3.60	12	1.49	87.00	975.00	5350	20240604	-34.39	2825	20240805	24.25	5350	-34.39	20240604	2825	24.25	20240805	5350	-34.39	20240604	2825	24.25	20240805	2.07	N	368770	100	32 억		197042	N	N	0	N	00	N
91	20240906	151039	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3490	-90	5	-2.51	1679292605	466604	16.57	3520	3770	3465	4650	2510	3580	3598.97	0.60	0	7462	4413	3996	3738	3321	3063	4205	3530	33	1070	100	2500	5	1	32854225	1147	40.11	3.58	12	1.42	87.00	975.00	5350	20240604	-34.77	2825	20240805	23.54	5350	-34.77	20240604	2825	23.54	20240805	5350	-34.77	20240604	2825	23.54	20240805	2.07	N	368770	100	32 억		197042	N	N	0	N	00	N
92	20240906	141048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3530	-50	5	-1.40	1437700155	397539	14.11	3520	3770	3520	4650	2510	3580	3616.51	0.60	0	19406	4413	3996	3738	3321	3063	4205	3530	33	1070	100	2500	5	1	32854225	1160	40.57	3.62	12	1.21	87.00	975.00	5350	20240604	-34.02	2825	20240805	24.96	5350	-34.02	20240604	2825	24.96	20240805	5350	-34.02	20240604	2825	24.96	20240805	2.07	N	368770	100	32 억		197042	N	N	0	N	00	N
93	20240906	131040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3570	-10	5	-0.28	1323833730	365331	12.97	3520	3770	3520	4650	2510	3580	3623.67	0.60	0	32388	4413	3996	3738	3321	3063	4205	3530	33	1070	100	2500	5	1	32854225	1173	41.03	3.66	12	1.11	87.00	975.00	5350	20240604	-33.27	2825	20240805	26.37	5350	-33.27	20240604	2825	26.37	20240805	5350	-33.27	20240604	2825	26.37	20240805	2.07	N	368770	100	32 억		197042	N	N	0	N	00	N
94	20240906	121040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3560	-20	5	-0.56	1280614815	353185	12.54	3520	3770	3520	4650	2510	3580	3625.92	0.60	0	33628	4413	3996	3738	3321	3063	4205	3530	33	1070	100	2500	5	1	32854225	1170	40.92	3.65	12	1.08	87.00	975.00	5350	20240604	-33.46	2825	20240805	26.02	5350	-33.46	20240604	2825	26.02	20240805	5350	-33.46	20240604	2825	26.02	20240805	2.07	N	368770	100	32 억		197042	N	N	0	N	00	N
95	20240906	111041	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3580	0	3	0.00	1160979535	319483	11.34	3520	3770	3520	4650	2510	3580	3633.95	0.60	0	37194	4413	3996	3738	3321	3063	4205	3530	33	1070	100	2500	5	1	32854225	1176	41.15	3.67	12	0.97	87.00	975.00	5350	20240604	-33.08	2825	20240805	26.73	5350	-33.08	20240604	2825	26.73	20240805	5350	-33.08	20240604	2825	26.73	20240805	2.07	N	368770	100	32 억		197042	N	N	0	N	00	N
96	20240906	101036	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3550	-30	5	-0.84	1003906305	275287	9.77	3520	3770	3520	4650	2510	3580	3646.79	0.60	0	35961	4413	3996	3738	3321	3063	4205	3530	33	1070	100	2500	5	1	32854225	1166	40.80	3.64	12	0.84	87.00	975.00	5350	20240604	-33.64	2825	20240805	25.66	5350	-33.64	20240604	2825	25.66	20240805	5350	-33.64	20240604	2825	25.66	20240805	2.07	N	368770	100	32 억		197042	N	N	0	N	00	N
97	20240906	091039	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3685	105	2	2.93	462622135	126034	4.47	3520	3770	3520	4650	2510	3580	3670.70	0.60	0	39738	4413	3996	3738	3321	3063	4205	3530	33	1070	100	2500	5	1	32854225	1211	42.36	3.78	12	0.38	87.00	975.00	5350	20240604	-31.12	2825	20240805	30.44	5350	-31.12	20240604	2825	30.44	20240805	5350	-31.12	20240604	2825	30.44	20240805	2.07	N	368770	100	32 억		197042	N	N	0	N	00	N
98	20240905	161020	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3580	110	2	3.17	10714630590	2795720	1480.39	3480	4155	3480	4510	2430	3470	3832.78	0.77	0	-57625	3670	3570	3520	3420	3370	3545	3395	33	1040	100	2420	5	1	32854225	1176	41.15	3.67	12	8.51	87.00	975.00	5350	20240604	-33.08	2825	20240805	26.73	5350	-33.08	20240604	2825	26.73	20240805	5350	-33.08	20240604	2825	26.73	20240805	2.08	N	368770	100	32 억		254557	N	N	0	N	00	N
99	20240905	151039	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3610	140	2	4.03	10478888700	2729907	1445.54	3480	4155	3480	4510	2430	3470	3838.55	0.77	0	-65208	3670	3570	3520	3420	3370	3545	3395	33	1040	100	2420	5	1	32854225	1186	41.49	3.70	12	8.31	87.00	975.00	5350	20240604	-32.52	2825	20240805	27.79	5350	-32.52	20240604	2825	27.79	20240805	5350	-32.52	20240604	2825	27.79	20240805	2.08	N	368770	100	32 억		254557	N	N	0	N	00	N
100	20240905	141033	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3525	55	2	1.59	10042735315	2609133	1381.59	3480	4155	3480	4510	2430	3470	3849.07	0.77	0	-80931	3670	3570	3520	3420	3370	3545	3395	33	1040	100	2420	5	1	32854225	1158	40.52	3.62	12	7.94	87.00	975.00	5350	20240604	-34.11	2825	20240805	24.78	5350	-34.11	20240604	2825	24.78	20240805	5350	-34.11	20240604	2825	24.78	20240805	2.08	N	368770	100	32 억		254557	N	N	0	N	00	N
101	20240905	131033	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3680	210	2	6.05	1032677670	286915	151.93	3480	3825	3480	4510	2430	3470	3599.25	0.77	0	-1379	3670	3570	3520	3420	3370	3545	3395	33	1040	100	2420	5	1	32854225	1209	42.30	3.77	12	0.87	87.00	975.00	5350	20240604	-31.21	2825	20240805	30.27	5350	-31.21	20240604	2825	30.27	20240805	5350	-31.21	20240604	2825	30.27	20240805	2.08	N	368770	100	32 억		254557	N	N	0	N	00	N
102	20240905	121034	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3600	130	2	3.75	806812335	225087	119.19	3480	3825	3480	4510	2430	3470	3584.45	0.77	0	6221	3670	3570	3520	3420	3370	3545	3395	33	1040	100	2420	5	1	32854225	1183	41.38	3.69	12	0.69	87.00	975.00	5350	20240604	-32.71	2825	20240805	27.43	5350	-32.71	20240604	2825	27.43	20240805	5350	-32.71	20240604	2825	27.43	20240805	2.08	N	368770	100	32 억		254557	N	N	0	N	00	N
103	20240905	111029	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3560	90	2	2.59	245647500	69163	36.62	3480	3600	3480	4510	2430	3470	3551.72	0.77	0	2234	3670	3570	3520	3420	3370	3545	3395	33	1040	100	2420	5	1	32854225	1170	40.92	3.65	12	0.21	87.00	975.00	5350	20240604	-33.46	2825	20240805	26.02	5350	-33.46	20240604	2825	26.02	20240805	5350	-33.46	20240604	2825	26.02	20240805	2.08	N	368770	100	32 억		254557	N	N	0	N	00	N
104	20240905	101030	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3570	100	2	2.88	90270595	25454	13.48	3480	3570	3480	4510	2430	3470	3546.42	0.77	0	10162	3670	3570	3520	3420	3370	3545	3395	33	1040	100	2420	5	1	32854225	1173	41.03	3.66	12	0.08	87.00	975.00	5350	20240604	-33.27	2825	20240805	26.37	5350	-33.27	20240604	2825	26.37	20240805	5350	-33.27	20240604	2825	26.37	20240805	2.08	N	368770	100	32 억		254557	N	N	0	N	00	N
105	20240905	091037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3515	45	2	1.30	16393775	4690	2.48	3480	3540	3480	4510	2430	3470	3495.47	0.77	0	2294	3670	3570	3520	3420	3370	3545	3395	33	1040	100	2420	5	1	32854225	1155	40.40	3.61	12	0.01	87.00	975.00	5350	20240604	-34.30	2825	20240805	24.42	5350	-34.30	20240604	2825	24.42	20240805	5350	-34.30	20240604	2825	24.42	20240805	2.08	N	368770	100	32 억		254557	N	N	0	N	00	N
106	20240904	161010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3470	-185	5	-5.06	653863070	186985	265.84	3500	3620	3470	4750	2560	3655	3496.95	0.75	0	9360	3808	3731	3683	3606	3558	3707	3582	33	1095	100	2550	5	1	32854225	1140	39.89	3.56	12	0.57	87.00	975.00	5350	20240604	-35.14	2825	20240805	22.83	5350	-35.14	20240604	2825	22.83	20240805	5350	-35.14	20240604	2825	22.83	20240805	2.07	N	368770	100	32 억		245357	N	N	0	N	00	N
107	20240904	151020	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3495	-160	5	-4.38	588065775	168075	238.96	3500	3620	3470	4750	2560	3655	3498.83	0.75	0	7321	3808	3731	3683	3606	3558	3707	3582	33	1095	100	2550	5	1	32854225	1148	40.17	3.58	12	0.51	87.00	975.00	5350	20240604	-34.67	2825	20240805	23.72	5350	-34.67	20240604	2825	23.72	20240805	5350	-34.67	20240604	2825	23.72	20240805	2.07	N	368770	100	32 억		245357	N	N	0	N	00	N
108	20240904	141023	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3500	-155	5	-4.24	516642315	147610	209.86	3500	3620	3470	4750	2560	3655	3500.05	0.75	0	222	3808	3731	3683	3606	3558	3707	3582	33	1095	100	2550	5	1	32854225	1150	40.23	3.59	12	0.45	87.00	975.00	5350	20240604	-34.58	2825	20240805	23.89	5350	-34.58	20240604	2825	23.89	20240805	5350	-34.58	20240604	2825	23.89	20240805	2.07	N	368770	100	32 억		245357	N	N	0	N	00	N
109	20240904	131019	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3515	-140	5	-3.83	476047650	135977	193.32	3500	3620	3470	4750	2560	3655	3500.94	0.75	0	354	3808	3731	3683	3606	3558	3707	3582	33	1095	100	2550	5	1	32854225	1155	40.40	3.61	12	0.41	87.00	975.00	5350	20240604	-34.30	2825	20240805	24.42	5350	-34.30	20240604	2825	24.42	20240805	5350	-34.30	20240604	2825	24.42	20240805	2.07	N	368770	100	32 억		245357	N	N	0	N	00	N
110	20240904	121019	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3545	-110	5	-3.01	453846935	129650	184.33	3500	3620	3470	4750	2560	3655	3500.55	0.75	0	541	3808	3731	3683	3606	3558	3707	3582	33	1095	100	2550	5	1	32854225	1165	40.75	3.64	12	0.39	87.00	975.00	5350	20240604	-33.74	2825	20240805	25.49	5350	-33.74	20240604	2825	25.49	20240805	5350	-33.74	20240604	2825	25.49	20240805	2.07	N	368770	100	32 억		245357	N	N	0	N	00	N
111	20240904	111014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3535	-120	5	-3.28	423045065	120945	171.95	3500	3620	3470	4750	2560	3655	3497.83	0.75	0	-380	3808	3731	3683	3606	3558	3707	3582	33	1095	100	2550	5	1	32854225	1161	40.63	3.63	12	0.37	87.00	975.00	5350	20240604	-33.93	2825	20240805	25.13	5350	-33.93	20240604	2825	25.13	20240805	5350	-33.93	20240604	2825	25.13	20240805	2.07	N	368770	100	32 억		245357	N	N	0	N	00	N
112	20240904	101015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3515	-140	5	-3.83	350492575	100322	142.63	3500	3620	3470	4750	2560	3655	3493.68	0.75	0	-551	3808	3731	3683	3606	3558	3707	3582	33	1095	100	2550	5	1	32854225	1155	40.40	3.61	12	0.31	87.00	975.00	5350	20240604	-34.30	2825	20240805	24.42	5350	-34.30	20240604	2825	24.42	20240805	5350	-34.30	20240604	2825	24.42	20240805	2.07	N	368770	100	32 억		245357	N	N	0	N	00	N
113	20240904	091022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3495	-160	5	-4.38	61795255	17633	25.07	3500	3620	3475	4750	2560	3655	3504.52	0.75	0	1846	3808	3731	3683	3606	3558	3707	3582	33	1095	100	2550	5	1	32854225	1148	40.17	3.58	12	0.05	87.00	975.00	5350	20240604	-34.67	2825	20240805	23.72	5350	-34.67	20240604	2825	23.72	20240805	5350	-34.67	20240604	2825	23.72	20240805	2.07	N	368770	100	32 억		245357	N	N	0	N	00	N
114	20240903	161002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3655	-85	5	-2.27	259517350	70336	134.31	3710	3760	3635	4860	2620	3740	3689.85	0.76	0	-5088	3863	3801	3748	3686	3633	3775	3660	33	1120	100	2610	5	1	32854225	1201	42.01	3.75	12	0.21	87.00	975.00	5350	20240604	-31.68	2825	20240805	29.38	5350	-31.68	20240604	2825	29.38	20240805	5350	-31.68	20240604	2825	29.38	20240805	2.09	N	368770	100	32 억		249934	N	N	0	N	00	N
115	20240903	151012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3710	-30	5	-0.80	241786430	65496	125.06	3710	3760	3635	4860	2620	3740	3691.62	0.76	0	-4517	3863	3801	3748	3686	3633	3775	3660	33	1120	100	2610	5	1	32854225	1219	42.64	3.81	12	0.20	87.00	975.00	5350	20240604	-30.65	2825	20240805	31.33	5350	-30.65	20240604	2825	31.33	20240805	5350	-30.65	20240604	2825	31.33	20240805	2.09	N	368770	100	32 억		249934	N	N	0	N	00	N
116	20240903	141011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3700	-40	5	-1.07	162416105	43925	83.87	3710	3760	3635	4860	2620	3740	3697.58	0.76	0	-2629	3863	3801	3748	3686	3633	3775	3660	33	1120	100	2610	5	1	32854225	1216	42.53	3.79	12	0.13	87.00	975.00	5350	20240604	-30.84	2825	20240805	30.97	5350	-30.84	20240604	2825	30.97	20240805	5350	-30.84	20240604	2825	30.97	20240805	2.09	N	368770	100	32 억		249934	N	N	0	N	00	N
117	20240903	131013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3725	-15	5	-0.40	143369550	38769	74.03	3710	3760	3635	4860	2620	3740	3698.05	0.76	0	-1179	3863	3801	3748	3686	3633	3775	3660	33	1120	100	2610	5	1	32854225	1224	42.82	3.82	12	0.12	87.00	975.00	5350	20240604	-30.37	2825	20240805	31.86	5350	-30.37	20240604	2825	31.86	20240805	5350	-30.37	20240604	2825	31.86	20240805	2.09	N	368770	100	32 억		249934	N	N	0	N	00	N
118	20240903	121000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3740	0	3	0.00	116078425	31411	59.98	3710	3760	3635	4860	2620	3740	3695.47	0.76	0	105	3863	3801	3748	3686	3633	3775	3660	33	1120	100	2610	5	1	32854225	1229	42.99	3.84	12	0.10	87.00	975.00	5350	20240604	-30.09	2825	20240805	32.39	5350	-30.09	20240604	2825	32.39	20240805	5350	-30.09	20240604	2825	32.39	20240805	2.09	N	368770	100	32 억		249934	N	N	0	N	00	N
119	20240903	110959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3740	0	3	0.00	110221015	29837	56.97	3710	3760	3635	4860	2620	3740	3694.11	0.76	0	391	3863	3801	3748	3686	3633	3775	3660	33	1120	100	2610	5	1	32854225	1229	42.99	3.84	12	0.09	87.00	975.00	5350	20240604	-30.09	2825	20240805	32.39	5350	-30.09	20240604	2825	32.39	20240805	5350	-30.09	20240604	2825	32.39	20240805	2.09	N	368770	100	32 억		249934	N	N	0	N	00	N
120	20240903	100958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3730	-10	5	-0.27	87271445	23643	45.15	3710	3760	3635	4860	2620	3740	3691.22	0.76	0	-3107	3863	3801	3748	3686	3633	3775	3660	33	1120	100	2610	5	1	32854225	1225	42.87	3.83	12	0.07	87.00	975.00	5350	20240604	-30.28	2825	20240805	32.04	5350	-30.28	20240604	2825	32.04	20240805	5350	-30.28	20240604	2825	32.04	20240805	2.09	N	368770	100	32 억		249934	N	N	0	N	00	N
121	20240903	091002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3730	-10	5	-0.27	1652180	442	0.84	3710	3760	3710	4860	2620	3740	3737.96	0.76	0	-121	3863	3801	3748	3686	3633	3775	3660	33	1120	100	2610	5	1	32854225	1225	42.87	3.83	12	0.00	87.00	975.00	5350	20240604	-30.28	2825	20240805	32.04	5350	-30.28	20240604	2825	32.04	20240805	5350	-30.28	20240604	2825	32.04	20240805	2.09	N	368770	100	32 억		249934	N	N	0	N	00	N
122	20240902	160951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3740	-10	5	-0.27	194537950	52050	62.75	3800	3810	3695	4875	2625	3750	3737.51	0.81	0	-17477	3863	3806	3713	3656	3563	3835	3685	33	1125	100	2620	5	1	32854225	1229	42.99	3.84	12	0.16	87.00	975.00	5350	20240604	-30.09	2825	20240805	32.39	5350	-30.09	20240604	2825	32.39	20240805	5350	-30.09	20240604	2825	32.39	20240805	2.09	N	368770	100	32 억		267038	N	N	0	N	00	N
123	20240902	151007	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3750	0	3	0.00	186627340	49938	60.20	3800	3810	3695	4875	2625	3750	3737.18	0.81	0	-17029	3863	3806	3713	3656	3563	3835	3685	33	1125	100	2620	5	1	32854225	1232	43.10	3.85	12	0.15	87.00	975.00	5350	20240604	-29.91	2825	20240805	32.74	5350	-29.91	20240604	2825	32.74	20240805	5350	-29.91	20240604	2825	32.74	20240805	2.09	N	368770	100	32 억		267038	N	N	0	N	00	N
124	20240902	141003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3760	10	2	0.27	153968110	41142	49.60	3800	3810	3695	4875	2625	3750	3742.36	0.81	0	-16188	3863	3806	3713	3656	3563	3835	3685	33	1125	100	2620	5	1	32854225	1235	43.22	3.86	12	0.13	87.00	975.00	5350	20240604	-29.72	2825	20240805	33.10	5350	-29.72	20240604	2825	33.10	20240805	5350	-29.72	20240604	2825	33.10	20240805	2.09	N	368770	100	32 억		267038	N	N	0	N	00	N
125	20240902	131000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3740	-10	5	-0.27	143920695	38450	46.35	3800	3810	3695	4875	2625	3750	3743.06	0.81	0	-15090	3863	3806	3713	3656	3563	3835	3685	33	1125	100	2620	5	1	32854225	1229	42.99	3.84	12	0.12	87.00	975.00	5350	20240604	-30.09	2825	20240805	32.39	5350	-30.09	20240604	2825	32.39	20240805	5350	-30.09	20240604	2825	32.39	20240805	2.09	N	368770	100	32 억		267038	N	N	0	N	00	N
126	20240902	121005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3760	10	2	0.27	133870445	35757	43.11	3800	3810	3695	4875	2625	3750	3743.89	0.81	0	-15051	3863	3806	3713	3656	3563	3835	3685	33	1125	100	2620	5	1	32854225	1235	43.22	3.86	12	0.11	87.00	975.00	5350	20240604	-29.72	2825	20240805	33.10	5350	-29.72	20240604	2825	33.10	20240805	5350	-29.72	20240604	2825	33.10	20240805	2.09	N	368770	100	32 억		267038	N	N	0	N	00	N
127	20240902	110953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3760	10	2	0.27	109446530	29268	35.28	3800	3810	3695	4875	2625	3750	3739.46	0.81	0	-14469	3863	3806	3713	3656	3563	3835	3685	33	1125	100	2620	5	1	32854225	1235	43.22	3.86	12	0.09	87.00	975.00	5350	20240604	-29.72	2825	20240805	33.10	5350	-29.72	20240604	2825	33.10	20240805	5350	-29.72	20240604	2825	33.10	20240805	2.09	N	368770	100	32 억		267038	N	N	0	N	00	N
128	20240902	100952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3725	-25	5	-0.67	86022215	22983	27.71	3800	3810	3700	4875	2625	3750	3742.86	0.81	0	-10280	3863	3806	3713	3656	3563	3835	3685	33	1125	100	2620	5	1	32854225	1224	42.82	3.82	12	0.07	87.00	975.00	5350	20240604	-30.37	2825	20240805	31.86	5350	-30.37	20240604	2825	31.86	20240805	5350	-30.37	20240604	2825	31.86	20240805	2.09	N	368770	100	32 억		267038	N	N	0	N	00	N
129	20240902	090947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3750	0	3	0.00	32083445	8534	10.29	3800	3810	3730	4875	2625	3750	3759.49	0.81	0	-5491	3863	3806	3713	3656	3563	3835	3685	33	1125	100	2620	5	1	32854225	1232	43.10	3.85	12	0.03	87.00	975.00	5350	20240604	-29.91	2825	20240805	32.74	5350	-29.91	20240604	2825	32.74	20240805	5350	-29.91	20240604	2825	32.74	20240805	2.09	N	368770	100	32 억		267038	N	N	0	N	00	N