KissMeData/208370/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	160953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4865	-175	5	-3.47	1987206580	406645	99.09	4970	5020	4810	6550	3530	5040	4886.58	0.70	0	48809	5313	5176	5073	4936	4833	5125	4885	129	1510	500	3120	5	1	25740564	1252	22.84	2.07	12	1.58	213.00	2347.00	13090	20230922	-62.83	3735	20240722	30.25	7460	-34.79	20240109	3735	30.25	20240722	11330	-57.06	20231004	3735	30.25	20240722	5.55	N	208370	500	128 억		179557	N	N	0	N	00	N
3	20240930	151006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4860	-180	5	-3.57	1858458120	380171	92.64	4970	5020	4810	6550	3530	5040	4888.20	0.70	0	45627	5313	5176	5073	4936	4833	5125	4885	129	1510	500	3120	5	1	25740564	1251	22.82	2.07	12	1.48	213.00	2347.00	13090	20230922	-62.87	3735	20240722	30.12	7460	-34.85	20240109	3735	30.12	20240722	11330	-57.11	20231004	3735	30.12	20240722	5.55	N	208370	500	128 억		179557	N	N	0	N	00	N
4	20240930	141005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4905	-135	5	-2.68	1672467935	341970	83.33	4970	5020	4810	6550	3530	5040	4890.38	0.70	0	28553	5313	5176	5073	4936	4833	5125	4885	129	1510	500	3120	5	1	25740564	1263	23.03	2.09	12	1.33	213.00	2347.00	13090	20230922	-62.53	3735	20240722	31.33	7460	-34.25	20240109	3735	31.33	20240722	11330	-56.71	20231004	3735	31.33	20240722	5.55	N	208370	500	128 억		179557	N	N	0	N	00	N
5	20240930	131000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4935	-105	5	-2.08	1555132720	318016	77.49	4970	5020	4810	6550	3530	5040	4889.78	0.70	0	27574	5313	5176	5073	4936	4833	5125	4885	129	1510	500	3120	5	1	25740564	1270	23.17	2.10	12	1.24	213.00	2347.00	13090	20230922	-62.30	3735	20240722	32.13	7460	-33.85	20240109	3735	32.13	20240722	11330	-56.44	20231004	3735	32.13	20240722	5.55	N	208370	500	128 억		179557	N	N	0	N	00	N
6	20240930	120957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4885	-155	5	-3.08	1396217330	285720	69.62	4970	5020	4810	6550	3530	5040	4886.29	0.70	0	16951	5313	5176	5073	4936	4833	5125	4885	129	1510	500	3120	5	1	25740564	1257	22.93	2.08	12	1.11	213.00	2347.00	13090	20230922	-62.68	3735	20240722	30.79	7460	-34.52	20240109	3735	30.79	20240722	11330	-56.88	20231004	3735	30.79	20240722	5.55	N	208370	500	128 억		179557	N	N	0	N	00	N
7	20240930	110955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4835	-205	5	-4.07	1211179660	247499	60.31	4970	5020	4820	6550	3530	5040	4893.26	0.70	0	15034	5313	5176	5073	4936	4833	5125	4885	129	1510	500	3120	5	1	25740564	1245	22.70	2.06	12	0.96	213.00	2347.00	13090	20230922	-63.06	3735	20240722	29.45	7460	-35.19	20240109	3735	29.45	20240722	11330	-57.33	20231004	3735	29.45	20240722	5.55	N	208370	500	128 억		179557	N	N	0	N	00	N
8	20240930	100953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4875	-165	5	-3.27	881485725	179399	43.71	4970	5020	4860	6550	3530	5040	4913.05	0.70	0	13755	5313	5176	5073	4936	4833	5125	4885	129	1510	500	3120	5	1	25740564	1255	22.89	2.08	12	0.70	213.00	2347.00	13090	20230922	-62.76	3735	20240722	30.52	7460	-34.65	20240109	3735	30.52	20240722	11330	-56.97	20231004	3735	30.52	20240722	5.55	N	208370	500	128 억		179557	N	N	0	N	00	N
9	20240930	090914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4950	-90	5	-1.79	181733585	36740	8.95	4970	5020	4910	6550	3530	5040	4944.66	0.70	0	3574	5313	5176	5073	4936	4833	5125	4885	129	1510	500	3120	5	1	25740564	1274	23.24	2.11	12	0.14	213.00	2347.00	13090	20230922	-62.18	3735	20240722	32.53	7460	-33.65	20240109	3735	32.53	20240722	11330	-56.31	20231004	3735	32.53	20240722	5.55	N	208370	500	128 억		179557	N	N	0	N	00	N
10	20240927	161003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5040	-130	5	-2.51	2006020710	396436	82.08	5200	5210	4970	6720	3620	5170	5060.24	0.70	0	-90	5283	5226	5143	5086	5003	5255	5115	129	1550	500	3200	10	1	25740564	1297	23.66	2.15	12	1.54	213.00	2347.00	13090	20230922	-61.50	3735	20240722	34.94	7460	-32.44	20240109	3735	34.94	20240722	11490	-56.14	20230927	3735	34.94	20240722	5.45	N	208370	500	128 억		179718	N	N	0	N	00	N
11	20240927	151003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5010	-160	5	-3.09	1826710975	360694	74.68	5200	5210	4970	6720	3620	5170	5064.42	0.70	0	-13171	5283	5226	5143	5086	5003	5255	5115	129	1550	500	3200	10	1	25740564	1290	23.52	2.13	12	1.40	213.00	2347.00	13090	20230922	-61.73	3735	20240722	34.14	7460	-32.84	20240109	3735	34.14	20240722	11490	-56.40	20230927	3735	34.14	20240722	5.45	N	208370	500	128 억		179718	N	N	0	N	00	N
12	20240927	141012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5020	-150	5	-2.90	1436138690	282588	58.51	5200	5210	5010	6720	3620	5170	5082.08	0.70	0	-29705	5283	5226	5143	5086	5003	5255	5115	129	1550	500	3200	10	1	25740564	1292	23.57	2.14	12	1.10	213.00	2347.00	13090	20230922	-61.65	3735	20240722	34.40	7460	-32.71	20240109	3735	34.40	20240722	11490	-56.31	20230927	3735	34.40	20240722	5.45	N	208370	500	128 억		179718	N	N	0	N	00	N
13	20240927	131005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5060	-110	5	-2.13	1233683960	242359	50.18	5200	5210	5030	6720	3620	5170	5090.30	0.70	0	-31566	5283	5226	5143	5086	5003	5255	5115	129	1550	500	3200	10	1	25740564	1302	23.76	2.16	12	0.94	213.00	2347.00	13090	20230922	-61.34	3735	20240722	35.48	7460	-32.17	20240109	3735	35.48	20240722	11490	-55.96	20230927	3735	35.48	20240722	5.45	N	208370	500	128 억		179718	N	N	0	N	00	N
14	20240927	120959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5050	-120	5	-2.32	1112736720	218424	45.22	5200	5210	5030	6720	3620	5170	5094.37	0.70	0	-33779	5283	5226	5143	5086	5003	5255	5115	129	1550	500	3200	10	1	25740564	1300	23.71	2.15	12	0.85	213.00	2347.00	13090	20230922	-61.42	3735	20240722	35.21	7460	-32.31	20240109	3735	35.21	20240722	11490	-56.05	20230927	3735	35.21	20240722	5.45	N	208370	500	128 억		179718	N	N	0	N	00	N
15	20240927	111002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5070	-100	5	-1.93	991839920	194527	40.27	5200	5210	5030	6720	3620	5170	5098.71	0.70	0	-37429	5283	5226	5143	5086	5003	5255	5115	129	1550	500	3200	10	1	25740564	1305	23.80	2.16	12	0.76	213.00	2347.00	13090	20230922	-61.27	3735	20240722	35.74	7460	-32.04	20240109	3735	35.74	20240722	11490	-55.87	20230927	3735	35.74	20240722	5.45	N	208370	500	128 억		179718	N	N	0	N	00	N
16	20240927	101000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5080	-90	5	-1.74	747309980	146192	30.27	5200	5210	5050	6720	3620	5170	5111.82	0.70	0	-40273	5283	5226	5143	5086	5003	5255	5115	129	1550	500	3200	10	1	25740564	1308	23.85	2.16	12	0.57	213.00	2347.00	13090	20230922	-61.19	3735	20240722	36.01	7460	-31.90	20240109	3735	36.01	20240722	11490	-55.79	20230927	3735	36.01	20240722	5.45	N	208370	500	128 억		179718	N	N	0	N	00	N
17	20240927	091002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5090	-80	5	-1.55	262776400	51127	10.59	5200	5210	5080	6720	3620	5170	5139.65	0.70	0	-20243	5283	5226	5143	5086	5003	5255	5115	129	1550	500	3200	10	1	25740564	1310	23.90	2.17	12	0.20	213.00	2347.00	13090	20230922	-61.12	3735	20240722	36.28	7460	-31.77	20240109	3735	36.28	20240722	11490	-55.70	20230927	3735	36.28	20240722	5.45	N	208370	500	128 억		179718	N	N	0	N	00	N
18	20240926	160944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5170	50	2	0.98	2384036900	463547	45.97	5140	5200	5060	6650	3590	5120	5142.77	0.65	0	12213	5493	5306	5133	4946	4773	5400	5040	129	1530	500	3170	10	1	25740564	1331	24.27	2.20	12	1.80	213.00	2347.00	13090	20230922	-60.50	3735	20240722	38.42	7460	-30.70	20240109	3735	38.42	20240722	11960	-56.77	20230926	3735	38.42	20240722	5.27	N	208370	500	128 억		167505	N	N	0	N	00	N
19	20240926	150948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5170	50	2	0.98	2125851020	413586	41.02	5140	5200	5060	6650	3590	5120	5140.08	0.65	0	13580	5493	5306	5133	4946	4773	5400	5040	129	1530	500	3170	10	1	25740564	1331	24.27	2.20	12	1.61	213.00	2347.00	13090	20230922	-60.50	3735	20240722	38.42	7460	-30.70	20240109	3735	38.42	20240722	11960	-56.77	20230926	3735	38.42	20240722	5.27	N	208370	500	128 억		167505	N	N	0	N	00	N
20	20240926	140955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5170	50	2	0.98	1788775680	348337	34.55	5140	5190	5060	6650	3590	5120	5135.22	0.65	0	-569	5493	5306	5133	4946	4773	5400	5040	129	1530	500	3170	10	1	25740564	1331	24.27	2.20	12	1.35	213.00	2347.00	13090	20230922	-60.50	3735	20240722	38.42	7460	-30.70	20240109	3735	38.42	20240722	11960	-56.77	20230926	3735	38.42	20240722	5.27	N	208370	500	128 억		167505	N	N	0	N	00	N
21	20240926	130953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5150	30	2	0.59	1463024310	285260	28.29	5140	5190	5060	6650	3590	5120	5128.76	0.65	0	-2215	5493	5306	5133	4946	4773	5400	5040	129	1530	500	3170	10	1	25740564	1326	24.18	2.19	12	1.11	213.00	2347.00	13090	20230922	-60.66	3735	20240722	37.88	7460	-30.97	20240109	3735	37.88	20240722	11960	-56.94	20230926	3735	37.88	20240722	5.27	N	208370	500	128 억		167505	N	N	0	N	00	N
22	20240926	120955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5120	0	3	0.00	1306616010	254767	25.27	5140	5190	5060	6650	3590	5120	5128.69	0.65	0	-9387	5493	5306	5133	4946	4773	5400	5040	129	1530	500	3170	10	1	25740564	1318	24.04	2.18	12	0.99	213.00	2347.00	13090	20230922	-60.89	3735	20240722	37.08	7460	-31.37	20240109	3735	37.08	20240722	11960	-57.19	20230926	3735	37.08	20240722	5.27	N	208370	500	128 억		167505	N	N	0	N	00	N
23	20240926	110955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5100	-20	5	-0.39	1192409500	232422	23.05	5140	5190	5060	6650	3590	5120	5130.40	0.65	0	-9230	5493	5306	5133	4946	4773	5400	5040	129	1530	500	3170	10	1	25740564	1313	23.94	2.17	12	0.90	213.00	2347.00	13090	20230922	-61.04	3735	20240722	36.55	7460	-31.64	20240109	3735	36.55	20240722	11960	-57.36	20230926	3735	36.55	20240722	5.27	N	208370	500	128 억		167505	N	N	0	N	00	N
24	20240926	100956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5170	50	2	0.98	867302580	169003	16.76	5140	5190	5060	6650	3590	5120	5131.93	0.65	0	-9595	5493	5306	5133	4946	4773	5400	5040	129	1530	500	3170	10	1	25740564	1331	24.27	2.20	12	0.66	213.00	2347.00	13090	20230922	-60.50	3735	20240722	38.42	7460	-30.70	20240109	3735	38.42	20240722	11960	-56.77	20230926	3735	38.42	20240722	5.27	N	208370	500	128 억		167505	N	N	0	N	00	N
25	20240926	090953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5130	10	2	0.20	288075080	56163	5.57	5140	5180	5060	6650	3590	5120	5129.39	0.65	0	297	5493	5306	5133	4946	4773	5400	5040	129	1530	500	3170	10	1	25740564	1320	24.08	2.19	12	0.22	213.00	2347.00	13090	20230922	-60.81	3735	20240722	37.35	7460	-31.23	20240109	3735	37.35	20240722	11960	-57.11	20230926	3735	37.35	20240722	5.27	N	208370	500	128 억		167505	N	N	0	N	00	N
26	20240925	160943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5120	10	2	0.20	5157595640	994777	80.13	5040	5320	4960	6640	3580	5110	5184.79	0.56	0	22971	5390	5250	5170	5030	4950	5210	4990	129	1530	500	3160	10	1	25740564	1318	24.04	2.18	12	3.86	213.00	2347.00	13090	20230922	-60.89	3735	20240722	37.08	7460	-31.37	20240109	3735	37.08	20240722	11960	-57.19	20230926	3735	37.08	20240722	5.20	N	208370	500	128 억		145357	N	N	0	N	00	N
27	20240925	150951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5140	30	2	0.59	4913498700	947310	76.31	5040	5320	4960	6640	3580	5110	5186.85	0.56	0	20673	5390	5250	5170	5030	4950	5210	4990	129	1530	500	3160	10	1	25740564	1323	24.13	2.19	12	3.68	213.00	2347.00	13090	20230922	-60.73	3735	20240722	37.62	7460	-31.10	20240109	3735	37.62	20240722	11960	-57.02	20230926	3735	37.62	20240722	5.20	N	208370	500	128 억		145357	N	N	0	N	00	N
28	20240925	140952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5190	80	2	1.57	4172016920	803677	64.74	5040	5320	4960	6640	3580	5110	5191.23	0.56	0	22670	5390	5250	5170	5030	4950	5210	4990	129	1530	500	3160	10	1	25740564	1336	24.37	2.21	12	3.12	213.00	2347.00	13090	20230922	-60.35	3735	20240722	38.96	7460	-30.43	20240109	3735	38.96	20240722	11960	-56.61	20230926	3735	38.96	20240722	5.20	N	208370	500	128 억		145357	N	N	0	N	00	N
29	20240925	130951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5180	70	2	1.37	4036213990	777477	62.63	5040	5320	4960	6640	3580	5110	5191.50	0.56	0	24237	5390	5250	5170	5030	4950	5210	4990	129	1530	500	3160	10	1	25740564	1333	24.32	2.21	12	3.02	213.00	2347.00	13090	20230922	-60.43	3735	20240722	38.69	7460	-30.56	20240109	3735	38.69	20240722	11960	-56.69	20230926	3735	38.69	20240722	5.20	N	208370	500	128 억		145357	N	N	0	N	00	N
30	20240925	120952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5170	60	2	1.17	3784645890	728993	58.72	5040	5320	4960	6640	3580	5110	5191.69	0.56	0	16322	5390	5250	5170	5030	4950	5210	4990	129	1530	500	3160	10	1	25740564	1331	24.27	2.20	12	2.83	213.00	2347.00	13090	20230922	-60.50	3735	20240722	38.42	7460	-30.70	20240109	3735	38.42	20240722	11960	-56.77	20230926	3735	38.42	20240722	5.20	N	208370	500	128 억		145357	N	N	0	N	00	N
31	20240925	110948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5230	120	2	2.35	3424001530	659693	53.14	5040	5320	4960	6640	3580	5110	5190.38	0.56	0	19698	5390	5250	5170	5030	4950	5210	4990	129	1530	500	3160	10	1	25740564	1346	24.55	2.23	12	2.56	213.00	2347.00	13090	20230922	-60.05	3735	20240722	40.03	7460	-29.89	20240109	3735	40.03	20240722	11960	-56.27	20230926	3735	40.03	20240722	5.20	N	208370	500	128 억		145357	N	N	0	N	00	N
32	20240925	100944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5240	130	2	2.54	2857255600	551312	44.41	5040	5320	4960	6640	3580	5110	5182.74	0.56	0	37178	5390	5250	5170	5030	4950	5210	4990	129	1530	500	3160	10	1	25740564	1349	24.60	2.23	12	2.14	213.00	2347.00	13090	20230922	-59.97	3735	20240722	40.29	7460	-29.76	20240109	3735	40.29	20240722	11960	-56.19	20230926	3735	40.29	20240722	5.20	N	208370	500	128 억		145357	N	N	0	N	00	N
33	20240925	090955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5030	-80	5	-1.57	524715650	104603	8.43	5040	5070	4960	6640	3580	5110	5015.60	0.56	0	-10033	5390	5250	5170	5030	4950	5210	4990	129	1530	500	3160	10	1	25740564	1295	23.62	2.14	12	0.41	213.00	2347.00	13090	20230922	-61.57	3735	20240722	34.67	7460	-32.57	20240109	3735	34.67	20240722	11960	-57.94	20230926	3735	34.67	20240722	5.20	N	208370	500	128 억		145357	N	N	0	N	00	N
34	20240924	160942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5110	-40	5	-0.78	6168332760	1183566	186.20	5200	5310	5090	6690	3610	5150	5211.88	0.76	0	-51670	5323	5236	5153	5066	4983	5195	5025	129	1540	500	3190	10	1	25740564	1315	23.99	2.18	12	4.60	213.00	2347.00	13090	20230922	-60.96	3735	20240722	36.81	7460	-31.50	20240109	3735	36.81	20240722	11960	-57.27	20230926	3735	36.81	20240722	5.17	N	208370	500	128 억		196479	N	N	0	N	00	N
35	20240924	150944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5140	-10	5	-0.19	5862114600	1123788	176.80	5200	5310	5090	6690	3610	5150	5216.44	0.76	0	-74891	5323	5236	5153	5066	4983	5195	5025	129	1540	500	3190	10	1	25740564	1323	24.13	2.19	12	4.37	213.00	2347.00	13090	20230922	-60.73	3735	20240722	37.62	7460	-31.10	20240109	3735	37.62	20240722	11960	-57.02	20230926	3735	37.62	20240722	5.17	N	208370	500	128 억		196479	N	N	0	N	00	N
36	20240924	140934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5170	20	2	0.39	5292513840	1013090	159.38	5200	5310	5090	6690	3610	5150	5224.20	0.76	0	-105643	5323	5236	5153	5066	4983	5195	5025	129	1540	500	3190	10	1	25740564	1331	24.27	2.20	12	3.94	213.00	2347.00	13090	20230922	-60.50	3735	20240722	38.42	7460	-30.70	20240109	3735	38.42	20240722	11960	-56.77	20230926	3735	38.42	20240722	5.17	N	208370	500	128 억		196479	N	N	0	N	00	N
37	20240924	130944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5210	60	2	1.17	5020356740	960639	151.13	5200	5310	5090	6690	3610	5150	5226.13	0.76	0	-105797	5323	5236	5153	5066	4983	5195	5025	129	1540	500	3190	10	1	25740564	1341	24.46	2.22	12	3.73	213.00	2347.00	13090	20230922	-60.20	3735	20240722	39.49	7460	-30.16	20240109	3735	39.49	20240722	11960	-56.44	20230926	3735	39.49	20240722	5.17	N	208370	500	128 억		196479	N	N	0	N	00	N
38	20240924	120937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5230	80	2	1.55	4637074050	887014	139.55	5200	5310	5090	6690	3610	5150	5227.82	0.76	0	-116728	5323	5236	5153	5066	4983	5195	5025	129	1540	500	3190	10	1	25740564	1346	24.55	2.23	12	3.45	213.00	2347.00	13090	20230922	-60.05	3735	20240722	40.03	7460	-29.89	20240109	3735	40.03	20240722	11960	-56.27	20230926	3735	40.03	20240722	5.17	N	208370	500	128 억		196479	N	N	0	N	00	N
39	20240924	110945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5190	40	2	0.78	4230527950	808795	127.24	5200	5310	5090	6690	3610	5150	5230.75	0.76	0	-117721	5323	5236	5153	5066	4983	5195	5025	129	1540	500	3190	10	1	25740564	1336	24.37	2.21	12	3.14	213.00	2347.00	13090	20230922	-60.35	3735	20240722	38.96	7460	-30.43	20240109	3735	38.96	20240722	11960	-56.61	20230926	3735	38.96	20240722	5.17	N	208370	500	128 억		196479	N	N	0	N	00	N
40	20240924	100944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5160	10	2	0.19	859652400	167354	26.33	5200	5210	5090	6690	3610	5150	5136.66	0.76	0	152	5323	5236	5153	5066	4983	5195	5025	129	1540	500	3190	10	1	25740564	1328	24.23	2.20	12	0.65	213.00	2347.00	13090	20230922	-60.58	3735	20240722	38.15	7460	-30.83	20240109	3735	38.15	20240722	11960	-56.86	20230926	3735	38.15	20240722	5.17	N	208370	500	128 억		196479	N	N	0	N	00	N
41	20240924	090946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5100	-50	5	-0.97	329447230	63895	10.05	5200	5210	5090	6690	3610	5150	5156.16	0.76	0	-11494	5323	5236	5153	5066	4983	5195	5025	129	1540	500	3190	10	1	25740564	1313	23.94	2.17	12	0.25	213.00	2347.00	13090	20230922	-61.04	3735	20240722	36.55	7460	-31.64	20240109	3735	36.55	20240722	11960	-57.36	20230926	3735	36.55	20240722	5.17	N	208370	500	128 억		196479	N	N	0	N	00	N
42	20240923	160940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5150	-90	5	-1.72	3146340290	609895	13.97	5180	5240	5070	6810	3670	5240	5158.80	0.44	0	82663	5626	5432	5296	5102	4966	5365	5035	129	1570	500	3240	10	1	25740564	1326	24.18	2.19	12	2.37	213.00	2347.00	13090	20230922	-60.66	3735	20240722	37.88	7460	-30.97	20240109	3735	37.88	20240722	11960	-56.94	20230926	3735	37.88	20240722	4.78	N	208370	500	128 억		113827	N	N	0	N	00	N
43	20240923	150942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5140	-100	5	-1.91	2821527680	546842	12.52	5180	5240	5070	6810	3670	5240	5159.55	0.44	0	82583	5626	5432	5296	5102	4966	5365	5035	129	1570	500	3240	10	1	25740564	1323	24.13	2.19	12	2.12	213.00	2347.00	13090	20230922	-60.73	3735	20240722	37.62	7460	-31.10	20240109	3735	37.62	20240722	11960	-57.02	20230926	3735	37.62	20240722	4.78	N	208370	500	128 억		113827	N	N	0	N	00	N
44	20240923	140947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5150	-90	5	-1.72	2247822220	434896	9.96	5180	5240	5070	6810	3670	5240	5168.50	0.44	0	51120	5626	5432	5296	5102	4966	5365	5035	129	1570	500	3240	10	1	25740564	1326	24.18	2.19	12	1.69	213.00	2347.00	13090	20230922	-60.66	3735	20240722	37.88	7460	-30.97	20240109	3735	37.88	20240722	11960	-56.94	20230926	3735	37.88	20240722	4.78	N	208370	500	128 억		113827	N	N	0	N	00	N
45	20240923	130944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5170	-70	5	-1.34	2006006480	388028	8.88	5180	5240	5070	6810	3670	5240	5169.59	0.44	0	51856	5626	5432	5296	5102	4966	5365	5035	129	1570	500	3240	10	1	25740564	1331	24.27	2.20	12	1.51	213.00	2347.00	13090	20230922	-60.50	3735	20240722	38.42	7460	-30.70	20240109	3735	38.42	20240722	11960	-56.77	20230926	3735	38.42	20240722	4.78	N	208370	500	128 억		113827	N	N	0	N	00	N
46	20240923	120944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5200	-40	5	-0.76	1871839240	362075	8.29	5180	5240	5070	6810	3670	5240	5169.59	0.44	0	50471	5626	5432	5296	5102	4966	5365	5035	129	1570	500	3240	10	1	25740564	1339	24.41	2.22	12	1.41	213.00	2347.00	13090	20230922	-60.28	3735	20240722	39.22	7460	-30.29	20240109	3735	39.22	20240722	11960	-56.52	20230926	3735	39.22	20240722	4.78	N	208370	500	128 억		113827	N	N	0	N	00	N
47	20240923	110944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5190	-50	5	-0.95	1668757490	322889	7.39	5180	5240	5070	6810	3670	5240	5168.02	0.44	0	47187	5626	5432	5296	5102	4966	5365	5035	129	1570	500	3240	10	1	25740564	1336	24.37	2.21	12	1.25	213.00	2347.00	13090	20230922	-60.35	3735	20240722	38.96	7460	-30.43	20240109	3735	38.96	20240722	11960	-56.61	20230926	3735	38.96	20240722	4.78	N	208370	500	128 억		113827	N	N	0	N	00	N
48	20240923	100942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5200	-40	5	-0.76	1340899140	259862	5.95	5180	5240	5070	6810	3670	5240	5159.78	0.44	0	44761	5626	5432	5296	5102	4966	5365	5035	129	1570	500	3240	10	1	25740564	1339	24.41	2.22	12	1.01	213.00	2347.00	13090	20230922	-60.28	3735	20240722	39.22	7460	-30.29	20240109	3735	39.22	20240722	11960	-56.52	20230926	3735	39.22	20240722	4.78	N	208370	500	128 억		113827	N	N	0	N	00	N
49	20240923	090943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5170	-70	5	-1.34	638644690	124108	2.84	5180	5240	5070	6810	3670	5240	5145.22	0.44	0	16221	5626	5432	5296	5102	4966	5365	5035	129	1570	500	3240	10	1	25740564	1331	24.27	2.20	12	0.48	213.00	2347.00	13090	20230922	-60.50	3735	20240722	38.42	7460	-30.70	20240109	3735	38.42	20240722	11960	-56.77	20230926	3735	38.42	20240722	4.78	N	208370	500	128 억		113827	N	N	0	N	00	N
50	20240913	160856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5150	-190	5	-3.56	8459136750	1628443	10.81	5360	5390	5050	6940	3740	5340	5194.69	0.91	0	96428	6166	5752	5456	5042	4746	5960	5250	129	1600	500	3310	10	1	25740564	1326	24.18	2.19	12	6.33	213.00	2347.00	13090	20230922	-60.66	3735	20240722	37.88	7460	-30.97	20240109	3735	37.88	20240722	13090	-60.66	20230922	3735	37.88	20240722	4.25	N	208370	500	128 억		234594	N	N	0	N	00	N
51	20240913	150902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5110	-230	5	-4.31	7622315990	1465532	9.73	5360	5390	5050	6940	3740	5340	5200.81	0.91	0	67784	6166	5752	5456	5042	4746	5960	5250	129	1600	500	3310	10	1	25740564	1315	23.99	2.18	12	5.69	213.00	2347.00	13090	20230922	-60.96	3735	20240722	36.81	7460	-31.50	20240109	3735	36.81	20240722	13090	-60.96	20230922	3735	36.81	20240722	4.25	N	208370	500	128 억		234594	N	N	0	N	00	N
52	20240913	140907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5160	-180	5	-3.37	6965696300	1338158	8.88	5360	5390	5050	6940	3740	5340	5205.17	0.91	0	52662	6166	5752	5456	5042	4746	5960	5250	129	1600	500	3310	10	1	25740564	1328	24.23	2.20	12	5.20	213.00	2347.00	13090	20230922	-60.58	3735	20240722	38.15	7460	-30.83	20240109	3735	38.15	20240722	13090	-60.58	20230922	3735	38.15	20240722	4.25	N	208370	500	128 억		234594	N	N	0	N	00	N
53	20240913	130859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5160	-180	5	-3.37	6440458090	1235678	8.20	5360	5390	5050	6940	3740	5340	5211.81	0.91	0	38652	6166	5752	5456	5042	4746	5960	5250	129	1600	500	3310	10	1	25740564	1328	24.23	2.20	12	4.80	213.00	2347.00	13090	20230922	-60.58	3735	20240722	38.15	7460	-30.83	20240109	3735	38.15	20240722	13090	-60.58	20230922	3735	38.15	20240722	4.25	N	208370	500	128 억		234594	N	N	0	N	00	N
54	20240913	120900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5100	-240	5	-4.49	5686907740	1089341	7.23	5360	5390	5050	6940	3740	5340	5220.22	0.91	0	55265	6166	5752	5456	5042	4746	5960	5250	129	1600	500	3310	10	1	25740564	1313	23.94	2.17	12	4.23	213.00	2347.00	13090	20230922	-61.04	3735	20240722	36.55	7460	-31.64	20240109	3735	36.55	20240722	13090	-61.04	20230922	3735	36.55	20240722	4.25	N	208370	500	128 억		234594	N	N	0	N	00	N
55	20240913	110901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5140	-200	5	-3.75	4598335050	875551	5.81	5360	5390	5130	6940	3740	5340	5251.67	0.91	0	23392	6166	5752	5456	5042	4746	5960	5250	129	1600	500	3310	10	1	25740564	1323	24.13	2.19	12	3.40	213.00	2347.00	13090	20230922	-60.73	3735	20240722	37.62	7460	-31.10	20240109	3735	37.62	20240722	13090	-60.73	20230922	3735	37.62	20240722	4.25	N	208370	500	128 억		234594	N	N	0	N	00	N
56	20240913	100905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5230	-110	5	-2.06	3321989430	628319	4.17	5360	5390	5180	6940	3740	5340	5286.89	0.91	0	-13346	6166	5752	5456	5042	4746	5960	5250	129	1600	500	3310	10	1	25740564	1346	24.55	2.23	12	2.44	213.00	2347.00	13090	20230922	-60.05	3735	20240722	40.03	7460	-29.89	20240109	3735	40.03	20240722	13090	-60.05	20230922	3735	40.03	20240722	4.25	N	208370	500	128 억		234594	N	N	0	N	00	N
57	20240913	090908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5320	-20	5	-0.37	1132759470	212107	1.41	5360	5390	5300	6940	3740	5340	5340.52	0.91	0	-38060	6166	5752	5456	5042	4746	5960	5250	129	1600	500	3310	10	1	25740564	1369	24.98	2.27	12	0.82	213.00	2347.00	13090	20230922	-59.36	3735	20240722	42.44	7460	-28.69	20240109	3735	42.44	20240722	13090	-59.36	20230922	3735	42.44	20240722	4.25	N	208370	500	128 억		234594	N	N	0	N	00	N
58	20240912	160846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5340	80	2	1.52	82695711950	14992035	104.10	5200	5870	5160	6830	3690	5260	5516.12	0.14	0	184190	6090	5675	4845	4430	3600	5882	4637	129	1570	500	3260	10	1	25740564	1375	25.07	2.28	12	58.24	213.00	2347.00	13090	20230922	-59.21	3735	20240722	42.97	7460	-28.42	20240109	3735	42.97	20240722	13090	-59.21	20230922	3735	42.97	20240722	4.29	N	208370	500	128 억		35613	N	N	0	N	00	N
59	20240912	150900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5330	70	2	1.33	81247453070	14720714	102.21	5200	5870	5160	6830	3690	5260	5519.26	0.14	0	159608	6090	5675	4845	4430	3600	5882	4637	129	1570	500	3260	10	1	25740564	1372	25.02	2.27	12	57.19	213.00	2347.00	13090	20230922	-59.28	3735	20240722	42.70	7460	-28.55	20240109	3735	42.70	20240722	13090	-59.28	20230922	3735	42.70	20240722	4.29	N	208370	500	128 억		35613	N	N	0	N	00	N
60	20240912	140903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5400	140	2	2.66	79480244800	14390647	99.92	5200	5870	5160	6830	3690	5260	5523.05	0.14	0	94673	6090	5675	4845	4430	3600	5882	4637	129	1570	500	3260	10	1	25740564	1390	25.35	2.30	12	55.91	213.00	2347.00	13090	20230922	-58.75	3735	20240722	44.58	7460	-27.61	20240109	3735	44.58	20240722	13090	-58.75	20230922	3735	44.58	20240722	4.29	N	208370	500	128 억		35613	N	N	0	N	00	N
61	20240912	130856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5390	130	2	2.47	77003796710	13930931	96.73	5200	5870	5160	6830	3690	5260	5527.54	0.14	0	81341	6090	5675	4845	4430	3600	5882	4637	129	1570	500	3260	10	1	25740564	1387	25.31	2.30	12	54.12	213.00	2347.00	13090	20230922	-58.82	3735	20240722	44.31	7460	-27.75	20240109	3735	44.31	20240722	13090	-58.82	20230922	3735	44.31	20240722	4.29	N	208370	500	128 억		35613	N	N	0	N	00	N
62	20240912	120854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5400	140	2	2.66	73274789010	13231216	91.87	5200	5870	5160	6830	3690	5260	5538.02	0.14	0	-10150	6090	5675	4845	4430	3600	5882	4637	129	1570	500	3260	10	1	25740564	1390	25.35	2.30	12	51.40	213.00	2347.00	13090	20230922	-58.75	3735	20240722	44.58	7460	-27.61	20240109	3735	44.58	20240722	13090	-58.75	20230922	3735	44.58	20240722	4.29	N	208370	500	128 억		35613	N	N	0	N	00	N
63	20240912	110854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5420	160	2	3.04	70627017130	12741086	88.47	5200	5870	5160	6830	3690	5260	5543.25	0.14	0	-32904	6090	5675	4845	4430	3600	5882	4637	129	1570	500	3260	10	1	25740564	1395	25.45	2.31	12	49.50	213.00	2347.00	13090	20230922	-58.59	3735	20240722	45.11	7460	-27.35	20240109	3735	45.11	20240722	13090	-58.59	20230922	3735	45.11	20240722	4.29	N	208370	500	128 억		35613	N	N	0	N	00	N
64	20240912	100856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5410	150	2	2.85	62756276550	11289146	78.39	5200	5870	5160	6830	3690	5260	5558.99	0.14	0	-12714	6090	5675	4845	4430	3600	5882	4637	129	1570	500	3260	10	1	25740564	1393	25.40	2.31	12	43.86	213.00	2347.00	13090	20230922	-58.67	3735	20240722	44.85	7460	-27.48	20240109	3735	44.85	20240722	13090	-58.67	20230922	3735	44.85	20240722	4.29	N	208370	500	128 억		35613	N	N	0	N	00	N
65	20240912	090856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5350	90	2	1.71	12434905210	2328013	16.16	5200	5530	5160	6830	3690	5260	5341.42	0.14	0	119404	6090	5675	4845	4430	3600	5882	4637	129	1570	500	3260	10	1	25740564	1377	25.12	2.28	12	9.04	213.00	2347.00	13090	20230922	-59.13	3735	20240722	43.24	7460	-28.28	20240109	3735	43.24	20240722	13090	-59.13	20230922	3735	43.24	20240722	4.29	N	208370	500	128 억		35613	N	N	0	N	00	N
66	20240911	160836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5260	1210	1	29.88	71253219155	14393885	6286.72	4015	5260	4015	5260	2835	4050	4950.20	0.57	0	-102392	4183	4116	4018	3951	3853	4150	3985	129	1210	500	2510	10	1	25740564	1354	24.69	2.24	12	55.92	213.00	2347.00	13090	20230922	-59.82	3735	20240722	40.83	7460	-29.49	20240109	3735	40.83	20240722	13090	-59.82	20230922	3735	40.83	20240722	4.31	N	208370	500	128 억		145848	N	N	0	N	00	N
67	20240911	150843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5260	1210	1	29.88	69253282995	14013669	6120.66	4015	5260	4015	5260	2835	4050	4941.84	0.57	0	-103601	4183	4116	4018	3951	3853	4150	3985	129	1210	500	2510	10	1	25740564	1354	24.69	2.24	12	54.44	213.00	2347.00	13090	20230922	-59.82	3735	20240722	40.83	7460	-29.49	20240109	3735	40.83	20240722	13090	-59.82	20230922	3735	40.83	20240722	4.31	N	208370	500	128 억		145848	N	N	0	N	00	N
68	20240911	140845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4920	870	2	21.48	53777347480	10980614	4795.93	4015	5140	4015	5260	2835	4050	4897.48	0.57	0	-107528	4183	4116	4018	3951	3853	4150	3985	129	1210	500	2510	5	1	25740564	1266	23.10	2.10	12	42.66	213.00	2347.00	13090	20230922	-62.41	3735	20240722	31.73	7460	-34.05	20240109	3735	31.73	20240722	13090	-62.41	20230922	3735	31.73	20240722	4.31	N	208370	500	128 억		145848	N	N	0	N	00	N
69	20240911	130841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4870	820	2	20.25	43661892580	8933916	3902.01	4015	5140	4015	5260	2835	4050	4887.21	0.57	0	-105942	4183	4116	4018	3951	3853	4150	3985	129	1210	500	2510	5	1	25740564	1254	22.86	2.07	12	34.71	213.00	2347.00	13090	20230922	-62.80	3735	20240722	30.39	7460	-34.72	20240109	3735	30.39	20240722	13090	-62.80	20230922	3735	30.39	20240722	4.31	N	208370	500	128 억		145848	N	N	0	N	00	N
70	20240911	120846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4955	905	2	22.35	39090784080	8002172	3495.05	4015	5140	4015	5260	2835	4050	4885.02	0.57	0	-113521	4183	4116	4018	3951	3853	4150	3985	129	1210	500	2510	5	1	25740564	1275	23.26	2.11	12	31.09	213.00	2347.00	13090	20230922	-62.15	3735	20240722	32.66	7460	-33.58	20240109	3735	32.66	20240722	13090	-62.15	20230922	3735	32.66	20240722	4.31	N	208370	500	128 억		145848	N	N	0	N	00	N
71	20240911	110836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4920	870	2	21.48	27341361710	5656147	2470.40	4015	5110	4015	5260	2835	4050	4833.92	0.57	0	-96853	4183	4116	4018	3951	3853	4150	3985	129	1210	500	2510	5	1	25740564	1266	23.10	2.10	12	21.97	213.00	2347.00	13090	20230922	-62.41	3735	20240722	31.73	7460	-34.05	20240109	3735	31.73	20240722	13090	-62.41	20230922	3735	31.73	20240722	4.31	N	208370	500	128 억		145848	N	N	0	N	00	N
72	20240911	100833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4190	140	2	3.46	935777895	223785	97.74	4015	4290	4015	5260	2835	4050	4181.59	0.57	0	19738	4183	4116	4018	3951	3853	4150	3985	129	1210	500	2510	5	1	25740564	1079	19.67	1.79	12	0.87	213.00	2347.00	13090	20230922	-67.99	3735	20240722	12.18	7460	-43.83	20240109	3735	12.18	20240722	13090	-67.99	20230922	3735	12.18	20240722	4.31	N	208370	500	128 억		145848	N	N	0	N	00	N
73	20240911	090848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4070	20	2	0.49	153210315	37721	16.48	4015	4110	4015	5260	2835	4050	4061.67	0.57	0	2530	4183	4116	4018	3951	3853	4150	3985	129	1210	500	2510	5	1	25740564	1048	19.11	1.73	12	0.15	213.00	2347.00	13090	20230922	-68.91	3735	20240722	8.97	7460	-45.44	20240109	3735	8.97	20240722	13090	-68.91	20230922	3735	8.97	20240722	4.31	N	208370	500	128 억		145848	N	N	0	N	00	N
74	20240910	160837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4050	50	2	1.25	842941655	211224	114.84	4005	4085	3920	5200	2800	4000	3989.95	0.79	0	-57876	4110	4055	3965	3910	3820	4082	3937	129	1200	500	2480	5	1	25740564	1042	19.01	1.73	12	0.82	213.00	2347.00	13090	20230922	-69.06	3735	20240722	8.43	7460	-45.71	20240109	3735	8.43	20240722	13090	-69.06	20230922	3735	8.43	20240722	4.41	N	208370	500	128 억		203598	N	N	0	N	00	N
75	20240910	150846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3985	-15	5	-0.38	678551455	170510	92.71	4005	4085	3920	5200	2800	4000	3979.54	0.79	0	-47639	4110	4055	3965	3910	3820	4082	3937	129	1200	500	2480	5	1	25740564	1026	18.71	1.70	12	0.66	213.00	2347.00	13090	20230922	-69.56	3735	20240722	6.69	7460	-46.58	20240109	3735	6.69	20240722	13090	-69.56	20230922	3735	6.69	20240722	4.41	N	208370	500	128 억		203598	N	N	0	N	00	N
76	20240910	140838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3930	-70	5	-1.75	552758275	138781	75.46	4005	4085	3920	5200	2800	4000	3982.95	0.79	0	-46012	4110	4055	3965	3910	3820	4082	3937	129	1200	500	2480	5	1	25740564	1012	18.45	1.67	12	0.54	213.00	2347.00	13090	20230922	-69.98	3735	20240722	5.22	7460	-47.32	20240109	3735	5.22	20240722	13090	-69.98	20230922	3735	5.22	20240722	4.41	N	208370	500	128 억		203598	N	N	0	N	00	N
77	20240910	130837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3970	-30	5	-0.75	436420665	109291	59.42	4005	4085	3950	5200	2800	4000	3993.20	0.79	0	-40502	4110	4055	3965	3910	3820	4082	3937	129	1200	500	2480	5	1	25740564	1022	18.64	1.69	12	0.42	213.00	2347.00	13090	20230922	-69.67	3735	20240722	6.29	7460	-46.78	20240109	3735	6.29	20240722	13090	-69.67	20230922	3735	6.29	20240722	4.41	N	208370	500	128 억		203598	N	N	0	N	00	N
78	20240910	120838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3995	-5	5	-0.12	379654745	95003	51.65	4005	4085	3950	5200	2800	4000	3996.24	0.79	0	-33398	4110	4055	3965	3910	3820	4082	3937	129	1200	500	2480	5	1	25740564	1028	18.76	1.70	12	0.37	213.00	2347.00	13090	20230922	-69.48	3735	20240722	6.96	7460	-46.45	20240109	3735	6.96	20240722	13090	-69.48	20230922	3735	6.96	20240722	4.41	N	208370	500	128 억		203598	N	N	0	N	00	N
79	20240910	110837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4005	5	2	0.12	327850915	81949	44.56	4005	4085	3950	5200	2800	4000	4000.67	0.79	0	-33132	4110	4055	3965	3910	3820	4082	3937	129	1200	500	2480	5	1	25740564	1031	18.80	1.71	12	0.32	213.00	2347.00	13090	20230922	-69.40	3735	20240722	7.23	7460	-46.31	20240109	3735	7.23	20240722	13090	-69.40	20230922	3735	7.23	20240722	4.41	N	208370	500	128 억		203598	N	N	0	N	00	N
80	20240910	100840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4030	30	2	0.75	254329640	63586	34.57	4005	4085	3950	5200	2800	4000	3999.77	0.79	0	-25372	4110	4055	3965	3910	3820	4082	3937	129	1200	500	2480	5	1	25740564	1037	18.92	1.72	12	0.25	213.00	2347.00	13090	20230922	-69.21	3735	20240722	7.90	7460	-45.98	20240109	3735	7.90	20240722	13090	-69.21	20230922	3735	7.90	20240722	4.41	N	208370	500	128 억		203598	N	N	0	N	00	N
81	20240910	090837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4010	10	2	0.25	96056765	23929	13.01	4005	4085	3995	5200	2800	4000	4014.24	0.79	0	-9629	4110	4055	3965	3910	3820	4082	3937	129	1200	500	2480	5	1	25740564	1032	18.83	1.71	12	0.09	213.00	2347.00	13090	20230922	-69.37	3735	20240722	7.36	7460	-46.25	20240109	3735	7.36	20240722	13090	-69.37	20230922	3735	7.36	20240722	4.41	N	208370	500	128 억		203598	N	N	0	N	00	N
82	20240909	160821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4000	-10	5	-0.25	720420710	181989	69.21	3895	4020	3875	5210	2810	4010	3958.55	0.81	0	-5763	4286	4147	4066	3927	3846	4107	3887	129	1200	500	2480	5	1	25740564	1030	18.78	1.70	12	0.71	213.00	2347.00	13090	20230922	-69.44	3735	20240722	7.10	7460	-46.38	20240109	3735	7.10	20240722	13090	-69.44	20230922	3735	7.10	20240722	4.57	N	208370	500	128 억		209199	N	N	0	N	00	N
83	20240909	150830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4000	-10	5	-0.25	644966785	163081	62.02	3895	4020	3875	5210	2810	4010	3954.89	0.81	0	-15490	4286	4147	4066	3927	3846	4107	3887	129	1200	500	2480	5	1	25740564	1030	18.78	1.70	12	0.63	213.00	2347.00	13090	20230922	-69.44	3735	20240722	7.10	7460	-46.38	20240109	3735	7.10	20240722	13090	-69.44	20230922	3735	7.10	20240722	4.57	N	208370	500	128 억		209199	N	N	0	N	00	N
84	20240909	140833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4015	5	2	0.12	594188715	150387	57.19	3895	4020	3875	5210	2810	4010	3951.06	0.81	0	-14772	4286	4147	4066	3927	3846	4107	3887	129	1200	500	2480	5	1	25740564	1033	18.85	1.71	12	0.58	213.00	2347.00	13090	20230922	-69.33	3735	20240722	7.50	7460	-46.18	20240109	3735	7.50	20240722	13090	-69.33	20230922	3735	7.50	20240722	4.57	N	208370	500	128 억		209199	N	N	0	N	00	N
85	20240909	130826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3985	-25	5	-0.62	483959700	122849	46.72	3895	4000	3875	5210	2810	4010	3939.47	0.81	0	-5498	4286	4147	4066	3927	3846	4107	3887	129	1200	500	2480	5	1	25740564	1026	18.71	1.70	12	0.48	213.00	2347.00	13090	20230922	-69.56	3735	20240722	6.69	7460	-46.58	20240109	3735	6.69	20240722	13090	-69.56	20230922	3735	6.69	20240722	4.57	N	208370	500	128 억		209199	N	N	0	N	00	N
86	20240909	120824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3990	-20	5	-0.50	463505575	117701	44.76	3895	4000	3875	5210	2810	4010	3937.99	0.81	0	-6131	4286	4147	4066	3927	3846	4107	3887	129	1200	500	2480	5	1	25740564	1027	18.73	1.70	12	0.46	213.00	2347.00	13090	20230922	-69.52	3735	20240722	6.83	7460	-46.51	20240109	3735	6.83	20240722	13090	-69.52	20230922	3735	6.83	20240722	4.57	N	208370	500	128 억		209199	N	N	0	N	00	N
87	20240909	110825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3960	-50	5	-1.25	421834425	107202	40.77	3895	4000	3875	5210	2810	4010	3934.95	0.81	0	-6222	4286	4147	4066	3927	3846	4107	3887	129	1200	500	2480	5	1	25740564	1019	18.59	1.69	12	0.42	213.00	2347.00	13090	20230922	-69.75	3735	20240722	6.02	7460	-46.92	20240109	3735	6.02	20240722	13090	-69.75	20230922	3735	6.02	20240722	4.57	N	208370	500	128 억		209199	N	N	0	N	00	N
88	20240909	100830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3935	-75	5	-1.87	303372640	77055	29.30	3895	4000	3875	5210	2810	4010	3937.09	0.81	0	-11496	4286	4147	4066	3927	3846	4107	3887	129	1200	500	2480	5	1	25740564	1013	18.47	1.68	12	0.30	213.00	2347.00	13090	20230922	-69.94	3735	20240722	5.35	7460	-47.25	20240109	3735	5.35	20240722	13090	-69.94	20230922	3735	5.35	20240722	4.57	N	208370	500	128 억		209199	N	N	0	N	00	N
89	20240909	090824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3920	-90	5	-2.24	101490985	26020	9.90	3895	3935	3875	5210	2810	4010	3900.50	0.81	0	6889	4286	4147	4066	3927	3846	4107	3887	129	1200	500	2480	5	1	25740564	1009	18.40	1.67	12	0.10	213.00	2347.00	13090	20230922	-70.05	3735	20240722	4.95	7460	-47.45	20240109	3735	4.95	20240722	13090	-70.05	20230922	3735	4.95	20240722	4.57	N	208370	500	128 억		209199	N	N	0	N	00	N
90	20240906	160811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4010	-140	5	-3.37	1043271065	257639	65.38	4185	4205	3985	5390	2905	4150	4049.30	0.92	0	-27750	4490	4320	4230	4060	3970	4275	4015	129	1240	500	2570	5	1	25740564	1032	18.83	1.71	12	1.00	213.00	2347.00	13090	20230922	-69.37	3735	20240722	7.36	7460	-46.25	20240109	3735	7.36	20240722	13090	-69.37	20230922	3735	7.36	20240722	4.62	N	208370	500	128 억		236966	N	N	0	N	00	N
91	20240906	150824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4015	-135	5	-3.25	975984430	240847	61.12	4185	4205	3985	5390	2905	4150	4052.20	0.92	0	-24945	4490	4320	4230	4060	3970	4275	4015	129	1240	500	2570	5	1	25740564	1033	18.85	1.71	12	0.94	213.00	2347.00	13090	20230922	-69.33	3735	20240722	7.50	7460	-46.18	20240109	3735	7.50	20240722	13090	-69.33	20230922	3735	7.50	20240722	4.62	N	208370	500	128 억		236966	N	N	0	N	00	N
92	20240906	140834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4015	-135	5	-3.25	832402650	204971	52.02	4185	4205	3995	5390	2905	4150	4060.97	0.92	0	-26306	4490	4320	4230	4060	3970	4275	4015	129	1240	500	2570	5	1	25740564	1033	18.85	1.71	12	0.80	213.00	2347.00	13090	20230922	-69.33	3735	20240722	7.50	7460	-46.18	20240109	3735	7.50	20240722	13090	-69.33	20230922	3735	7.50	20240722	4.62	N	208370	500	128 억		236966	N	N	0	N	00	N
93	20240906	130825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4005	-145	5	-3.49	756303780	185977	47.20	4185	4205	4005	5390	2905	4150	4066.54	0.92	0	-22134	4490	4320	4230	4060	3970	4275	4015	129	1240	500	2570	5	1	25740564	1031	18.80	1.71	12	0.72	213.00	2347.00	13090	20230922	-69.40	3735	20240722	7.23	7460	-46.31	20240109	3735	7.23	20240722	13090	-69.40	20230922	3735	7.23	20240722	4.62	N	208370	500	128 억		236966	N	N	0	N	00	N
94	20240906	120826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4025	-125	5	-3.01	636201955	156060	39.61	4185	4205	4005	5390	2905	4150	4076.53	0.92	0	-3347	4490	4320	4230	4060	3970	4275	4015	129	1240	500	2570	5	1	25740564	1036	18.90	1.71	12	0.61	213.00	2347.00	13090	20230922	-69.25	3735	20240722	7.76	7460	-46.05	20240109	3735	7.76	20240722	13090	-69.25	20230922	3735	7.76	20240722	4.62	N	208370	500	128 억		236966	N	N	0	N	00	N
95	20240906	110828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4055	-95	5	-2.29	512052925	125235	31.78	4185	4205	4005	5390	2905	4150	4088.61	0.92	0	7140	4490	4320	4230	4060	3970	4275	4015	129	1240	500	2570	5	1	25740564	1044	19.04	1.73	12	0.49	213.00	2347.00	13090	20230922	-69.02	3735	20240722	8.57	7460	-45.64	20240109	3735	8.57	20240722	13090	-69.02	20230922	3735	8.57	20240722	4.62	N	208370	500	128 억		236966	N	N	0	N	00	N
96	20240906	100823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4035	-115	5	-2.77	355570100	86321	21.91	4185	4205	4030	5390	2905	4150	4119.07	0.92	0	-2511	4490	4320	4230	4060	3970	4275	4015	129	1240	500	2570	5	1	25740564	1039	18.94	1.72	12	0.34	213.00	2347.00	13090	20230922	-69.17	3735	20240722	8.03	7460	-45.91	20240109	3735	8.03	20240722	13090	-69.17	20230922	3735	8.03	20240722	4.62	N	208370	500	128 억		236966	N	N	0	N	00	N
97	20240906	090824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4200	50	2	1.20	139263445	33360	8.47	4185	4205	4100	5390	2905	4150	4174.75	0.92	0	3758	4490	4320	4230	4060	3970	4275	4015	129	1240	500	2570	5	1	25740564	1081	19.72	1.79	12	0.13	213.00	2347.00	13090	20230922	-67.91	3735	20240722	12.45	7460	-43.70	20240109	3735	12.45	20240722	13090	-67.91	20230922	3735	12.45	20240722	4.62	N	208370	500	128 억		236966	N	N	0	N	00	N
98	20240905	160811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4150	-200	5	-4.60	1654841035	390564	116.26	4350	4400	4140	5650	3045	4350	4237.18	0.52	0	102051	4576	4462	4381	4267	4186	4422	4227	129	1300	500	2690	5	1	25740564	1068	19.48	1.77	12	1.52	213.00	2347.00	13090	20230922	-68.30	3735	20240722	11.11	7460	-44.37	20240109	3735	11.11	20240722	13090	-68.30	20230922	3735	11.11	20240722	4.65	N	208370	500	128 억		134676	N	N	0	N	00	N
99	20240905	150826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4210	-140	5	-3.22	1539578705	362943	108.04	4350	4400	4140	5650	3045	4350	4241.88	0.52	0	91721	4576	4462	4381	4267	4186	4422	4227	129	1300	500	2690	5	1	25740564	1084	19.77	1.79	12	1.41	213.00	2347.00	13090	20230922	-67.84	3735	20240722	12.72	7460	-43.57	20240109	3735	12.72	20240722	13090	-67.84	20230922	3735	12.72	20240722	4.65	N	208370	500	128 억		134676	N	N	0	N	00	N
100	20240905	140821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4165	-185	5	-4.25	1330479790	313050	93.19	4350	4400	4140	5650	3045	4350	4250.01	0.52	0	69535	4576	4462	4381	4267	4186	4422	4227	129	1300	500	2690	5	1	25740564	1072	19.55	1.77	12	1.22	213.00	2347.00	13090	20230922	-68.18	3735	20240722	11.51	7460	-44.17	20240109	3735	11.51	20240722	13090	-68.18	20230922	3735	11.51	20240722	4.65	N	208370	500	128 억		134676	N	N	0	N	00	N
101	20240905	130822	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4155	-195	5	-4.48	1175913555	275947	82.14	4350	4400	4145	5650	3045	4350	4261.33	0.52	0	64280	4576	4462	4381	4267	4186	4422	4227	129	1300	500	2690	5	1	25740564	1070	19.51	1.77	12	1.07	213.00	2347.00	13090	20230922	-68.26	3735	20240722	11.24	7460	-44.30	20240109	3735	11.24	20240722	13090	-68.26	20230922	3735	11.24	20240722	4.65	N	208370	500	128 억		134676	N	N	0	N	00	N
102	20240905	120820	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4205	-145	5	-3.33	821140990	190831	56.81	4350	4400	4200	5650	3045	4350	4302.94	0.52	0	18568	4576	4462	4381	4267	4186	4422	4227	129	1300	500	2690	5	1	25740564	1082	19.74	1.79	12	0.74	213.00	2347.00	13090	20230922	-67.88	3735	20240722	12.58	7460	-43.63	20240109	3735	12.58	20240722	13090	-67.88	20230922	3735	12.58	20240722	4.65	N	208370	500	128 억		134676	N	N	0	N	00	N
103	20240905	110818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4260	-90	5	-2.07	531020970	122247	36.39	4350	4400	4250	5650	3045	4350	4343.83	0.52	0	2528	4576	4462	4381	4267	4186	4422	4227	129	1300	500	2690	5	1	25740564	1097	20.00	1.82	12	0.47	213.00	2347.00	13090	20230922	-67.46	3735	20240722	14.06	7460	-42.90	20240109	3735	14.06	20240722	13090	-67.46	20230922	3735	14.06	20240722	4.65	N	208370	500	128 억		134676	N	N	0	N	00	N
104	20240905	100817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4340	-10	5	-0.23	343615645	78693	23.42	4350	4400	4325	5650	3045	4350	4366.57	0.52	0	15469	4576	4462	4381	4267	4186	4422	4227	129	1300	500	2690	5	1	25740564	1117	20.38	1.85	12	0.31	213.00	2347.00	13090	20230922	-66.84	3735	20240722	16.20	7460	-41.82	20240109	3735	16.20	20240722	13090	-66.84	20230922	3735	16.20	20240722	4.65	N	208370	500	128 억		134676	N	N	0	N	00	N
105	20240905	090825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4365	15	2	0.34	63146480	14438	4.30	4350	4400	4350	5650	3045	4350	4373.88	0.52	0	-5371	4576	4462	4381	4267	4186	4422	4227	129	1300	500	2690	5	1	25740564	1124	20.49	1.86	12	0.06	213.00	2347.00	13090	20230922	-66.65	3735	20240722	16.87	7460	-41.49	20240109	3735	16.87	20240722	13090	-66.65	20230922	3735	16.87	20240722	4.65	N	208370	500	128 억		134676	N	N	0	N	00	N
106	20240904	160805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4350	-275	5	-5.95	1439157085	328010	174.95	4390	4495	4300	6010	3240	4625	4387.97	0.28	0	57302	4815	4720	4670	4575	4525	4695	4550	129	1385	500	2860	5	1	25740564	1120	20.42	1.85	12	1.27	213.00	2347.00	13090	20230922	-66.77	3735	20240722	16.47	7460	-41.69	20240109	3735	16.47	20240722	13090	-66.77	20230922	3735	16.47	20240722	4.61	N	208370	500	128 억		71803	N	N	0	N	00	N
107	20240904	150810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4350	-275	5	-5.95	1329209865	302709	161.46	4390	4495	4300	6010	3240	4625	4391.04	0.28	0	59870	4815	4720	4670	4575	4525	4695	4550	129	1385	500	2860	5	1	25740564	1120	20.42	1.85	12	1.18	213.00	2347.00	13090	20230922	-66.77	3735	20240722	16.47	7460	-41.69	20240109	3735	16.47	20240722	13090	-66.77	20230922	3735	16.47	20240722	4.61	N	208370	500	128 억		71803	N	N	0	N	00	N
108	20240904	140814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4355	-270	5	-5.84	1109480315	252120	134.47	4390	4495	4300	6010	3240	4625	4400.60	0.28	0	51752	4815	4720	4670	4575	4525	4695	4550	129	1385	500	2860	5	1	25740564	1121	20.45	1.86	12	0.98	213.00	2347.00	13090	20230922	-66.73	3735	20240722	16.60	7460	-41.62	20240109	3735	16.60	20240722	13090	-66.73	20230922	3735	16.60	20240722	4.61	N	208370	500	128 억		71803	N	N	0	N	00	N
109	20240904	130811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4360	-265	5	-5.73	1029793550	233860	124.73	4390	4495	4300	6010	3240	4625	4403.46	0.28	0	47774	4815	4720	4670	4575	4525	4695	4550	129	1385	500	2860	5	1	25740564	1122	20.47	1.86	12	0.91	213.00	2347.00	13090	20230922	-66.69	3735	20240722	16.73	7460	-41.55	20240109	3735	16.73	20240722	13090	-66.69	20230922	3735	16.73	20240722	4.61	N	208370	500	128 억		71803	N	N	0	N	00	N
110	20240904	120808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4410	-215	5	-4.65	895407700	203215	108.39	4390	4495	4300	6010	3240	4625	4406.20	0.28	0	49038	4815	4720	4670	4575	4525	4695	4550	129	1385	500	2860	5	1	25740564	1135	20.70	1.88	12	0.79	213.00	2347.00	13090	20230922	-66.31	3735	20240722	18.07	7460	-40.88	20240109	3735	18.07	20240722	13090	-66.31	20230922	3735	18.07	20240722	4.61	N	208370	500	128 억		71803	N	N	0	N	00	N
111	20240904	110807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4410	-215	5	-4.65	836941015	189939	101.31	4390	4495	4300	6010	3240	4625	4406.36	0.28	0	56827	4815	4720	4670	4575	4525	4695	4550	129	1385	500	2860	5	1	25740564	1135	20.70	1.88	12	0.74	213.00	2347.00	13090	20230922	-66.31	3735	20240722	18.07	7460	-40.88	20240109	3735	18.07	20240722	13090	-66.31	20230922	3735	18.07	20240722	4.61	N	208370	500	128 억		71803	N	N	0	N	00	N
112	20240904	100809	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4400	-225	5	-4.86	753784865	171116	91.27	4390	4495	4300	6010	3240	4625	4405.10	0.28	0	56289	4815	4720	4670	4575	4525	4695	4550	129	1385	500	2860	5	1	25740564	1133	20.66	1.87	12	0.66	213.00	2347.00	13090	20230922	-66.39	3735	20240722	17.80	7460	-41.02	20240109	3735	17.80	20240722	13090	-66.39	20230922	3735	17.80	20240722	4.61	N	208370	500	128 억		71803	N	N	0	N	00	N
113	20240904	090813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4435	-190	5	-4.11	351748025	80154	42.75	4390	4495	4300	6010	3240	4625	4388.38	0.28	0	34026	4815	4720	4670	4575	4525	4695	4550	129	1385	500	2860	5	1	25740564	1142	20.82	1.89	12	0.31	213.00	2347.00	13090	20230922	-66.12	3735	20240722	18.74	7460	-40.55	20240109	3735	18.74	20240722	13090	-66.12	20230922	3735	18.74	20240722	4.61	N	208370	500	128 억		71803	N	N	0	N	00	N
114	20240903	160758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4625	-65	5	-1.39	823627515	176223	56.14	4665	4765	4620	6090	3285	4690	4673.90	0.16	0	30967	5076	4882	4771	4577	4466	4827	4522	129	1400	500	2900	5	1	25740564	1191	21.71	1.97	12	0.68	213.00	2347.00	13090	20230922	-64.67	3735	20240722	23.83	7460	-38.00	20240109	3735	23.83	20240722	13090	-64.67	20230922	3735	23.83	20240722	4.64	N	208370	500	128 억		40820	N	N	0	N	00	N
115	20240903	150804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4620	-70	5	-1.49	768692145	164353	52.36	4665	4765	4620	6090	3285	4690	4677.08	0.16	0	27596	5076	4882	4771	4577	4466	4827	4522	129	1400	500	2900	5	1	25740564	1189	21.69	1.97	12	0.64	213.00	2347.00	13090	20230922	-64.71	3735	20240722	23.69	7460	-38.07	20240109	3735	23.69	20240722	13090	-64.71	20230922	3735	23.69	20240722	4.64	N	208370	500	128 억		40820	N	N	0	N	00	N
116	20240903	140806	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4640	-50	5	-1.07	657990320	140458	44.75	4665	4765	4625	6090	3285	4690	4684.61	0.16	0	20572	5076	4882	4771	4577	4466	4827	4522	129	1400	500	2900	5	1	25740564	1194	21.78	1.98	12	0.55	213.00	2347.00	13090	20230922	-64.55	3735	20240722	24.23	7460	-37.80	20240109	3735	24.23	20240722	13090	-64.55	20230922	3735	24.23	20240722	4.64	N	208370	500	128 억		40820	N	N	0	N	00	N
117	20240903	130806	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4665	-25	5	-0.53	546355100	116389	37.08	4665	4765	4625	6090	3285	4690	4694.22	0.16	0	13654	5076	4882	4771	4577	4466	4827	4522	129	1400	500	2900	5	1	25740564	1201	21.90	1.99	12	0.45	213.00	2347.00	13090	20230922	-64.36	3735	20240722	24.90	7460	-37.47	20240109	3735	24.90	20240722	13090	-64.36	20230922	3735	24.90	20240722	4.64	N	208370	500	128 억		40820	N	N	0	N	00	N
118	20240903	120755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4670	-20	5	-0.43	507078790	107941	34.39	4665	4765	4625	6090	3285	4690	4697.74	0.16	0	13256	5076	4882	4771	4577	4466	4827	4522	129	1400	500	2900	5	1	25740564	1202	21.92	1.99	12	0.42	213.00	2347.00	13090	20230922	-64.32	3735	20240722	25.03	7460	-37.40	20240109	3735	25.03	20240722	13090	-64.32	20230922	3735	25.03	20240722	4.64	N	208370	500	128 억		40820	N	N	0	N	00	N
119	20240903	110754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4645	-45	5	-0.96	463077060	98533	31.39	4665	4765	4625	6090	3285	4690	4699.72	0.16	0	10928	5076	4882	4771	4577	4466	4827	4522	129	1400	500	2900	5	1	25740564	1196	21.81	1.98	12	0.38	213.00	2347.00	13090	20230922	-64.51	3735	20240722	24.36	7460	-37.73	20240109	3735	24.36	20240722	13090	-64.51	20230922	3735	24.36	20240722	4.64	N	208370	500	128 억		40820	N	N	0	N	00	N
120	20240903	100755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4710	20	2	0.43	286617830	60721	19.34	4665	4765	4665	6090	3285	4690	4720.24	0.16	0	8305	5076	4882	4771	4577	4466	4827	4522	129	1400	500	2900	5	1	25740564	1212	22.11	2.01	12	0.24	213.00	2347.00	13090	20230922	-64.02	3735	20240722	26.10	7460	-36.86	20240109	3735	26.10	20240722	13090	-64.02	20230922	3735	26.10	20240722	4.64	N	208370	500	128 억		40820	N	N	0	N	00	N
121	20240903	090757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4755	65	2	1.39	57430485	12106	3.86	4665	4765	4665	6090	3285	4690	4743.97	0.16	0	6901	5076	4882	4771	4577	4466	4827	4522	129	1400	500	2900	5	1	25740564	1224	22.32	2.03	12	0.05	213.00	2347.00	13090	20230922	-63.67	3735	20240722	27.31	7460	-36.26	20240109	3735	27.31	20240722	13090	-63.67	20230922	3735	27.31	20240722	4.64	N	208370	500	128 억		40820	N	N	0	N	00	N
122	20240902	160749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4690	-150	5	-3.10	1431984375	302436	108.91	4965	4965	4660	6290	3390	4840	4734.97	0.43	0	-69329	5006	4922	4826	4742	4646	4875	4695	129	1450	500	3000	5	1	25740564	1207	22.02	2.00	12	1.17	213.00	2347.00	13090	20230922	-64.17	3735	20240722	25.57	7460	-37.13	20240109	3735	25.57	20240722	13090	-64.17	20230922	3735	25.57	20240722	4.72	N	208370	500	128 억		110062	N	N	0	N	00	N
123	20240902	150802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4730	-110	5	-2.27	1381354280	291664	105.03	4965	4965	4660	6290	3390	4840	4736.06	0.43	0	-66710	5006	4922	4826	4742	4646	4875	4695	129	1450	500	3000	5	1	25740564	1218	22.21	2.02	12	1.13	213.00	2347.00	13090	20230922	-63.87	3735	20240722	26.64	7460	-36.60	20240109	3735	26.64	20240722	13090	-63.87	20230922	3735	26.64	20240722	4.72	N	208370	500	128 억		110062	N	N	0	N	00	N
124	20240902	140758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4735	-105	5	-2.17	1254385805	264746	95.34	4965	4965	4660	6290	3390	4840	4738.01	0.43	0	-65706	5006	4922	4826	4742	4646	4875	4695	129	1450	500	3000	5	1	25740564	1219	22.23	2.02	12	1.03	213.00	2347.00	13090	20230922	-63.83	3735	20240722	26.77	7460	-36.53	20240109	3735	26.77	20240722	13090	-63.83	20230922	3735	26.77	20240722	4.72	N	208370	500	128 억		110062	N	N	0	N	00	N
125	20240902	130754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4725	-115	5	-2.38	1171016850	247046	88.97	4965	4965	4660	6290	3390	4840	4740.02	0.43	0	-70699	5006	4922	4826	4742	4646	4875	4695	129	1450	500	3000	5	1	25740564	1216	22.18	2.01	12	0.96	213.00	2347.00	13090	20230922	-63.90	3735	20240722	26.51	7460	-36.66	20240109	3735	26.51	20240722	13090	-63.90	20230922	3735	26.51	20240722	4.72	N	208370	500	128 억		110062	N	N	0	N	00	N
126	20240902	120758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4695	-145	5	-3.00	1123562815	236953	85.33	4965	4965	4660	6290	3390	4840	4741.65	0.43	0	-73190	5006	4922	4826	4742	4646	4875	4695	129	1450	500	3000	5	1	25740564	1209	22.04	2.00	12	0.92	213.00	2347.00	13090	20230922	-64.13	3735	20240722	25.70	7460	-37.06	20240109	3735	25.70	20240722	13090	-64.13	20230922	3735	25.70	20240722	4.72	N	208370	500	128 억		110062	N	N	0	N	00	N
127	20240902	110751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4670	-170	5	-3.51	1001982365	210948	75.97	4965	4965	4660	6290	3390	4840	4749.84	0.43	0	-78984	5006	4922	4826	4742	4646	4875	4695	129	1450	500	3000	5	1	25740564	1202	21.92	1.99	12	0.82	213.00	2347.00	13090	20230922	-64.32	3735	20240722	25.03	7460	-37.40	20240109	3735	25.03	20240722	13090	-64.32	20230922	3735	25.03	20240722	4.72	N	208370	500	128 억		110062	N	N	0	N	00	N
128	20240902	100750	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4675	-165	5	-3.41	664749640	138806	49.99	4965	4965	4670	6290	3390	4840	4789.00	0.43	0	-54953	5006	4922	4826	4742	4646	4875	4695	129	1450	500	3000	5	1	25740564	1203	21.95	1.99	12	0.54	213.00	2347.00	13090	20230922	-64.29	3735	20240722	25.17	7460	-37.33	20240109	3735	25.17	20240722	13090	-64.29	20230922	3735	25.17	20240722	4.72	N	208370	500	128 억		110062	N	N	0	N	00	N
129	20240902	090745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4845	5	2	0.10	237092750	48756	17.56	4965	4965	4810	6290	3390	4840	4862.91	0.43	0	-15952	5006	4922	4826	4742	4646	4875	4695	129	1450	500	3000	5	1	25740564	1247	22.75	2.06	12	0.19	213.00	2347.00	13090	20230922	-62.99	3735	20240722	29.72	7460	-35.05	20240109	3735	29.72	20240722	13090	-62.99	20230922	3735	29.72	20240722	4.72	N	208370	500	128 억		110062	N	N	0	N	00	N