KissMeData/303360/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	161138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	-70	5	-2.40	56474085	19862	42.59	2940	2960	2800	3795	2045	2920	2843.32	0.14	0	-1092	3010	2965	2905	2860	2800	2987	2882	64	875	500	1920	5	1	12877215	367	75.00	1.56	12	0.15	38.00	1827.00	3725	20230919	-23.49	2575	20240805	10.68	3590	-20.61	20240709	2575	10.68	20240805	3590	-20.61	20240709	2575	10.68	20240805	0.11	N	303360	500	64 억		17959	N	N	0	N	00	N
3	20240930	151154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2855	-65	5	-2.23	47612885	16730	35.87	2940	2960	2800	3795	2045	2920	2845.96	0.14	0	-974	3010	2965	2905	2860	2800	2987	2882	64	875	500	1920	5	1	12877215	368	75.13	1.56	12	0.13	38.00	1827.00	3725	20230919	-23.36	2575	20240805	10.87	3590	-20.47	20240709	2575	10.87	20240805	3590	-20.47	20240709	2575	10.87	20240805	0.11	N	303360	500	64 억		17959	N	N	0	N	00	N
4	20240930	141154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2805	-115	5	-3.94	42489270	14921	31.99	2940	2960	2800	3795	2045	2920	2847.62	0.14	0	-806	3010	2965	2905	2860	2800	2987	2882	64	875	500	1920	5	1	12877215	361	73.82	1.54	12	0.12	38.00	1827.00	3725	20230919	-24.70	2575	20240805	8.93	3590	-21.87	20240709	2575	8.93	20240805	3590	-21.87	20240709	2575	8.93	20240805	0.11	N	303360	500	64 억		17959	N	N	0	N	00	N
5	20240930	131147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	-95	5	-3.25	38181315	13391	28.71	2940	2960	2800	3795	2045	2920	2851.27	0.14	0	-361	3010	2965	2905	2860	2800	2987	2882	64	875	500	1920	5	1	12877215	364	74.34	1.55	12	0.10	38.00	1827.00	3725	20230919	-24.16	2575	20240805	9.71	3590	-21.31	20240709	2575	9.71	20240805	3590	-21.31	20240709	2575	9.71	20240805	0.11	N	303360	500	64 억		17959	N	N	0	N	00	N
6	20240930	121144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	-95	5	-3.25	24068455	8376	17.96	2940	2960	2815	3795	2045	2920	2873.50	0.14	0	-329	3010	2965	2905	2860	2800	2987	2882	64	875	500	1920	5	1	12877215	364	74.34	1.55	12	0.07	38.00	1827.00	3725	20230919	-24.16	2575	20240805	9.71	3590	-21.31	20240709	2575	9.71	20240805	3590	-21.31	20240709	2575	9.71	20240805	0.11	N	303360	500	64 억		17959	N	N	0	N	00	N
7	20240930	111141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2855	-65	5	-2.23	21941345	7624	16.35	2940	2960	2815	3795	2045	2920	2877.93	0.14	0	-295	3010	2965	2905	2860	2800	2987	2882	64	875	500	1920	5	1	12877215	368	75.13	1.56	12	0.06	38.00	1827.00	3725	20230919	-23.36	2575	20240805	10.87	3590	-20.47	20240709	2575	10.87	20240805	3590	-20.47	20240709	2575	10.87	20240805	0.11	N	303360	500	64 억		17959	N	N	0	N	00	N
8	20240930	101143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-40	5	-1.37	16382510	5670	12.16	2940	2960	2815	3795	2045	2920	2889.33	0.14	0	-181	3010	2965	2905	2860	2800	2987	2882	64	875	500	1920	5	1	12877215	371	75.79	1.58	12	0.04	38.00	1827.00	3725	20230919	-22.68	2575	20240805	11.84	3590	-19.78	20240709	2575	11.84	20240805	3590	-19.78	20240709	2575	11.84	20240805	0.11	N	303360	500	64 억		17959	N	N	0	N	00	N
9	20240930	091052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-20	5	-0.68	4811830	1643	3.52	2940	2945	2900	3795	2045	2920	2928.69	0.14	0	-371	3010	2965	2905	2860	2800	2987	2882	64	875	500	1920	5	1	12877215	373	76.32	1.59	12	0.01	38.00	1827.00	3725	20230919	-22.15	2575	20240805	12.62	3590	-19.22	20240709	2575	12.62	20240805	3590	-19.22	20240709	2575	12.62	20240805	0.11	N	303360	500	64 억		17959	N	N	0	N	00	N
10	20240927	161148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	75	2	2.64	134827940	46636	161.12	2850	2950	2845	3695	1995	2845	2891.03	0.14	0	-384	3038	2941	2878	2781	2718	2910	2750	64	850	500	1870	5	1	12877215	376	76.84	1.60	12	0.36	38.00	1827.00	3725	20230918	-21.61	2575	20240805	13.40	3590	-18.66	20240709	2575	13.40	20240805	3590	-18.66	20240709	2575	13.40	20240805	0.11	N	303360	500	64 억		18324	N	N	0	N	00	N
11	20240927	151152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	80	2	2.81	134441470	46503	160.67	2850	2950	2845	3695	1995	2845	2891.03	0.14	0	-379	3038	2941	2878	2781	2718	2910	2750	64	850	500	1870	5	1	12877215	377	76.97	1.60	12	0.36	38.00	1827.00	3725	20230918	-21.48	2575	20240805	13.59	3590	-18.52	20240709	2575	13.59	20240805	3590	-18.52	20240709	2575	13.59	20240805	0.11	N	303360	500	64 억		18324	N	N	0	N	00	N
12	20240927	141201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	85	2	2.99	131243975	45411	156.89	2850	2950	2845	3695	1995	2845	2890.14	0.14	0	-338	3038	2941	2878	2781	2718	2910	2750	64	850	500	1870	5	1	12877215	377	77.11	1.60	12	0.35	38.00	1827.00	3725	20230918	-21.34	2575	20240805	13.79	3590	-18.38	20240709	2575	13.79	20240805	3590	-18.38	20240709	2575	13.79	20240805	0.11	N	303360	500	64 억		18324	N	N	0	N	00	N
13	20240927	131144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	45	2	1.58	125172585	43296	149.59	2850	2950	2850	3695	1995	2845	2891.09	0.14	0	-332	3038	2941	2878	2781	2718	2910	2750	64	850	500	1870	5	1	12877215	372	76.05	1.58	12	0.34	38.00	1827.00	3725	20230918	-22.42	2575	20240805	12.23	3590	-19.50	20240709	2575	12.23	20240805	3590	-19.50	20240709	2575	12.23	20240805	0.11	N	303360	500	64 억		18324	N	N	0	N	00	N
14	20240927	121144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	45	2	1.58	125036925	43249	149.42	2850	2950	2850	3695	1995	2845	2891.09	0.14	0	-333	3038	2941	2878	2781	2718	2910	2750	64	850	500	1870	5	1	12877215	372	76.05	1.58	12	0.34	38.00	1827.00	3725	20230918	-22.42	2575	20240805	12.23	3590	-19.50	20240709	2575	12.23	20240805	3590	-19.50	20240709	2575	12.23	20240805	0.11	N	303360	500	64 억		18324	N	N	0	N	00	N
15	20240927	111149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	45	2	1.58	123586140	42747	147.69	2850	2950	2850	3695	1995	2845	2891.11	0.14	0	-230	3038	2941	2878	2781	2718	2910	2750	64	850	500	1870	5	1	12877215	372	76.05	1.58	12	0.33	38.00	1827.00	3725	20230918	-22.42	2575	20240805	12.23	3590	-19.50	20240709	2575	12.23	20240805	3590	-19.50	20240709	2575	12.23	20240805	0.11	N	303360	500	64 억		18324	N	N	0	N	00	N
16	20240927	101147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2855	10	2	0.35	123279960	42640	147.32	2850	2950	2850	3695	1995	2845	2891.18	0.14	0	-234	3038	2941	2878	2781	2718	2910	2750	64	850	500	1870	5	1	12877215	368	75.13	1.56	12	0.33	38.00	1827.00	3725	20230918	-23.36	2575	20240805	10.87	3590	-20.47	20240709	2575	10.87	20240805	3590	-20.47	20240709	2575	10.87	20240805	0.11	N	303360	500	64 억		18324	N	N	0	N	00	N
17	20240927	091150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	50	2	1.76	83407195	28771	99.40	2850	2950	2850	3695	1995	2845	2899.00	0.14	0	-265	3038	2941	2878	2781	2718	2910	2750	64	850	500	1870	5	1	12877215	373	76.18	1.58	12	0.22	38.00	1827.00	3725	20230918	-22.28	2575	20240805	12.43	3590	-19.36	20240709	2575	12.43	20240805	3590	-19.36	20240709	2575	12.43	20240805	0.11	N	303360	500	64 억		18324	N	N	0	N	00	N
18	20240926	161128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2845	-145	5	-4.85	83445380	28917	408.03	2970	2975	2815	3885	2095	2990	2886.11	0.15	0	-372	3040	3015	2985	2960	2930	3027	2972	64	895	500	1970	5	1	12877215	366	74.87	1.56	12	0.22	38.00	1827.00	3730	20230915	-23.73	2575	20240805	10.49	3590	-20.75	20240709	2575	10.49	20240805	3590	-20.75	20240709	2575	10.49	20240805	0.11	N	303360	500	64 억		18696	N	N	0	N	00	N
19	20240926	151134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	-120	5	-4.01	69250295	23935	337.73	2970	2975	2815	3885	2095	2990	2893.26	0.15	0	1816	3040	3015	2985	2960	2930	3027	2972	64	895	500	1970	5	1	12877215	370	75.53	1.57	12	0.19	38.00	1827.00	3730	20230915	-23.06	2575	20240805	11.46	3590	-20.06	20240709	2575	11.46	20240805	3590	-20.06	20240709	2575	11.46	20240805	0.11	N	303360	500	64 억		18696	N	N	0	N	00	N
20	20240926	141141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-85	5	-2.84	37247855	12797	180.57	2970	2975	2865	3885	2095	2990	2910.67	0.15	0	-315	3040	3015	2985	2960	2930	3027	2972	64	895	500	1970	5	1	12877215	374	76.45	1.59	12	0.10	38.00	1827.00	3730	20230915	-22.12	2575	20240805	12.82	3590	-19.08	20240709	2575	12.82	20240805	3590	-19.08	20240709	2575	12.82	20240805	0.11	N	303360	500	64 억		18696	N	N	0	N	00	N
21	20240926	131136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-85	5	-2.84	32377525	11123	156.95	2970	2975	2865	3885	2095	2990	2910.86	0.15	0	-314	3040	3015	2985	2960	2930	3027	2972	64	895	500	1970	5	1	12877215	374	76.45	1.59	12	0.09	38.00	1827.00	3730	20230915	-22.12	2575	20240805	12.82	3590	-19.08	20240709	2575	12.82	20240805	3590	-19.08	20240709	2575	12.82	20240805	0.11	N	303360	500	64 억		18696	N	N	0	N	00	N
22	20240926	121141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-85	5	-2.84	25057065	8596	121.29	2970	2975	2865	3885	2095	2990	2914.97	0.15	0	-313	3040	3015	2985	2960	2930	3027	2972	64	895	500	1970	5	1	12877215	374	76.45	1.59	12	0.07	38.00	1827.00	3730	20230915	-22.12	2575	20240805	12.82	3590	-19.08	20240709	2575	12.82	20240805	3590	-19.08	20240709	2575	12.82	20240805	0.11	N	303360	500	64 억		18696	N	N	0	N	00	N
23	20240926	111140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-90	5	-3.01	19724005	6760	95.39	2970	2975	2865	3885	2095	2990	2917.75	0.15	0	-232	3040	3015	2985	2960	2930	3027	2972	64	895	500	1970	5	1	12877215	373	76.32	1.59	12	0.05	38.00	1827.00	3730	20230915	-22.25	2575	20240805	12.62	3590	-19.22	20240709	2575	12.62	20240805	3590	-19.22	20240709	2575	12.62	20240805	0.11	N	303360	500	64 억		18696	N	N	0	N	00	N
24	20240926	101143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	-35	5	-1.17	13156685	4504	63.55	2970	2975	2865	3885	2095	2990	2921.11	0.15	0	-163	3040	3015	2985	2960	2930	3027	2972	64	895	500	1970	5	1	12877215	381	77.76	1.62	12	0.03	38.00	1827.00	3730	20230915	-20.78	2575	20240805	14.76	3590	-17.69	20240709	2575	14.76	20240805	3590	-17.69	20240709	2575	14.76	20240805	0.11	N	303360	500	64 억		18696	N	N	0	N	00	N
25	20240926	091139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	-35	5	-1.17	866305	292	4.12	2970	2975	2955	3885	2095	2990	2966.80	0.15	0	0	3040	3015	2985	2960	2930	3027	2972	64	895	500	1970	5	1	12877215	381	77.76	1.62	12	0.00	38.00	1827.00	3730	20230915	-20.78	2575	20240805	14.76	3590	-17.69	20240709	2575	14.76	20240805	3590	-17.69	20240709	2575	14.76	20240805	0.11	N	303360	500	64 억		18696	N	N	0	N	00	N
26	20240925	161124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	5	2	0.17	21014290	7087	62.97	2960	3010	2955	3880	2090	2985	2965.19	0.15	0	-23	3041	3012	2971	2942	2901	3027	2957	64	895	500	1970	5	1	12877215	385	78.68	1.64	12	0.06	38.00	1827.00	3730	20230915	-19.84	2575	20240805	16.12	3590	-16.71	20240709	2575	16.12	20240805	3590	-16.71	20240709	2575	16.12	20240805	0.11	N	303360	500	64 억		18719	N	N	0	N	00	N
27	20240925	151135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	10	2	0.34	20527190	6923	61.52	2960	3010	2955	3880	2090	2985	2965.07	0.15	0	-22	3041	3012	2971	2942	2901	3027	2957	64	895	500	1970	5	1	12877215	386	78.82	1.64	12	0.05	38.00	1827.00	3730	20230915	-19.71	2575	20240805	16.31	3590	-16.57	20240709	2575	16.31	20240805	3590	-16.57	20240709	2575	16.31	20240805	0.11	N	303360	500	64 억		18719	N	N	0	N	00	N
28	20240925	141137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	15	2	0.50	18152980	6126	54.43	2960	3010	2955	3880	2090	2985	2963.27	0.15	0	-11	3041	3012	2971	2942	2901	3027	2957	64	895	500	1970	5	1	12877215	386	78.95	1.64	12	0.05	38.00	1827.00	3730	20230915	-19.57	2575	20240805	16.50	3590	-16.43	20240709	2575	16.50	20240805	3590	-16.43	20240709	2575	16.50	20240805	0.11	N	303360	500	64 억		18719	N	N	0	N	00	N
29	20240925	131129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	15	2	0.50	18137980	6121	54.39	2960	3010	2955	3880	2090	2985	2963.24	0.15	0	-11	3041	3012	2971	2942	2901	3027	2957	64	895	500	1970	5	1	12877215	386	78.95	1.64	12	0.05	38.00	1827.00	3730	20230915	-19.57	2575	20240805	16.50	3590	-16.43	20240709	2575	16.50	20240805	3590	-16.43	20240709	2575	16.50	20240805	0.11	N	303360	500	64 억		18719	N	N	0	N	00	N
30	20240925	121137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	0	3	0.00	16627470	5615	49.89	2960	3010	2955	3880	2090	2985	2961.26	0.15	0	384	3041	3012	2971	2942	2901	3027	2957	64	895	500	1970	5	1	12877215	384	78.55	1.63	12	0.04	38.00	1827.00	3730	20230915	-19.97	2575	20240805	15.92	3590	-16.85	20240709	2575	15.92	20240805	3590	-16.85	20240709	2575	15.92	20240805	0.11	N	303360	500	64 억		18719	N	N	0	N	00	N
31	20240925	111133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	0	3	0.00	12714720	4296	38.17	2960	3010	2955	3880	2090	2985	2959.66	0.15	0	463	3041	3012	2971	2942	2901	3027	2957	64	895	500	1970	5	1	12877215	384	78.55	1.63	12	0.03	38.00	1827.00	3730	20230915	-19.97	2575	20240805	15.92	3590	-16.85	20240709	2575	15.92	20240805	3590	-16.85	20240709	2575	15.92	20240805	0.11	N	303360	500	64 억		18719	N	N	0	N	00	N
32	20240925	101130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-10	5	-0.34	12673160	4282	38.05	2960	3010	2955	3880	2090	2985	2959.64	0.15	0	466	3041	3012	2971	2942	2901	3027	2957	64	895	500	1970	5	1	12877215	383	78.29	1.63	12	0.03	38.00	1827.00	3730	20230915	-20.24	2575	20240805	15.53	3590	-17.13	20240709	2575	15.53	20240805	3590	-17.13	20240709	2575	15.53	20240805	0.11	N	303360	500	64 억		18719	N	N	0	N	00	N
33	20240925	091142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	-5	5	-0.17	107090	36	0.32	2960	2980	2960	3880	2090	2985	2974.72	0.15	0	0	3041	3012	2971	2942	2901	3027	2957	64	895	500	1970	5	1	12877215	384	78.42	1.63	12	0.00	38.00	1827.00	3730	20230915	-20.11	2575	20240805	15.73	3590	-16.99	20240709	2575	15.73	20240805	3590	-16.99	20240709	2575	15.73	20240805	0.11	N	303360	500	64 억		18719	N	N	0	N	00	N
34	20240924	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	-5	5	-0.17	33119600	11251	51.37	2970	3000	2930	3885	2095	2990	2943.70	0.15	0	-60	3056	3022	2996	2962	2936	3010	2950	64	895	500	1970	5	1	12877215	384	78.55	1.63	12	0.09	38.00	1827.00	3730	20230915	-19.97	2575	20240805	15.92	3590	-16.85	20240709	2575	15.92	20240805	3590	-16.85	20240709	2575	15.92	20240805	0.12	N	303360	500	64 억		18779	N	N	0	N	00	N
35	20240924	151128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	5	2	0.17	32283800	10971	50.10	2970	3000	2930	3885	2095	2990	2942.65	0.15	0	-58	3056	3022	2996	2962	2936	3010	2950	64	895	500	1970	5	1	12877215	386	78.82	1.64	12	0.09	38.00	1827.00	3730	20230915	-19.71	2575	20240805	16.31	3590	-16.57	20240709	2575	16.31	20240805	3590	-16.57	20240709	2575	16.31	20240805	0.12	N	303360	500	64 억		18779	N	N	0	N	00	N
36	20240924	141117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-25	5	-0.84	22432935	7638	34.88	2970	2970	2930	3885	2095	2990	2937.02	0.15	0	-5	3056	3022	2996	2962	2936	3010	2950	64	895	500	1970	5	1	12877215	382	78.03	1.62	12	0.06	38.00	1827.00	3730	20230915	-20.51	2575	20240805	15.15	3590	-17.41	20240709	2575	15.15	20240805	3590	-17.41	20240709	2575	15.15	20240805	0.12	N	303360	500	64 억		18779	N	N	0	N	00	N
37	20240924	131127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-25	5	-0.84	22059520	7512	34.30	2970	2970	2930	3885	2095	2990	2936.57	0.15	0	-1	3056	3022	2996	2962	2936	3010	2950	64	895	500	1970	5	1	12877215	382	78.03	1.62	12	0.06	38.00	1827.00	3730	20230915	-20.51	2575	20240805	15.15	3590	-17.41	20240709	2575	15.15	20240805	3590	-17.41	20240709	2575	15.15	20240805	0.12	N	303360	500	64 억		18779	N	N	0	N	00	N
38	20240924	121121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	-60	5	-2.01	13296980	4526	20.67	2970	2970	2930	3885	2095	2990	2937.91	0.15	0	163	3056	3022	2996	2962	2936	3010	2950	64	895	500	1970	5	1	12877215	377	77.11	1.60	12	0.04	38.00	1827.00	3730	20230915	-21.45	2575	20240805	13.79	3590	-18.38	20240709	2575	13.79	20240805	3590	-18.38	20240709	2575	13.79	20240805	0.12	N	303360	500	64 억		18779	N	N	0	N	00	N
39	20240924	111128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	-20	5	-0.67	6086030	2071	9.46	2970	2970	2930	3885	2095	2990	2938.69	0.15	0	1	3056	3022	2996	2962	2936	3010	2950	64	895	500	1970	5	1	12877215	382	78.16	1.63	12	0.02	38.00	1827.00	3730	20230915	-20.38	2575	20240805	15.34	3590	-17.27	20240709	2575	15.34	20240805	3590	-17.27	20240709	2575	15.34	20240805	0.12	N	303360	500	64 억		18779	N	N	0	N	00	N
40	20240924	101127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	-20	5	-0.67	2901910	988	4.51	2970	2970	2930	3885	2095	2990	2937.16	0.15	0	1	3056	3022	2996	2962	2936	3010	2950	64	895	500	1970	5	1	12877215	382	78.16	1.63	12	0.01	38.00	1827.00	3730	20230915	-20.38	2575	20240805	15.34	3590	-17.27	20240709	2575	15.34	20240805	3590	-17.27	20240709	2575	15.34	20240805	0.12	N	303360	500	64 억		18779	N	N	0	N	00	N
41	20240924	091131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	-20	5	-0.67	35640	12	0.05	2970	2970	2970	3885	2095	2990	2970.00	0.15	0	0	3056	3022	2996	2962	2936	3010	2950	64	895	500	1970	5	1	12877215	382	78.16	1.63	12	0.00	38.00	1827.00	3730	20230915	-20.38	2575	20240805	15.34	3590	-17.27	20240709	2575	15.34	20240805	3590	-17.27	20240709	2575	15.34	20240805	0.12	N	303360	500	64 억		18779	N	N	0	N	00	N
42	20240923	161122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	-10	5	-0.33	65603020	21895	124.72	3030	3030	2970	3900	2100	3000	2996.26	0.15	0	-1072	3086	3042	3006	2962	2926	3025	2945	64	900	500	1980	5	1	12877215	385	78.68	1.64	12	0.17	38.00	1827.00	3760	20230912	-20.48	2575	20240805	16.12	3590	-16.71	20240709	2575	16.12	20240805	3590	-16.71	20240709	2575	16.12	20240805	0.13	N	303360	500	64 억		19851	N	N	0	N	00	N
43	20240923	151126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	-10	5	-0.33	64900370	21660	123.38	3030	3030	2970	3900	2100	3000	2996.32	0.15	0	-1072	3086	3042	3006	2962	2926	3025	2945	64	900	500	1980	5	1	12877215	385	78.68	1.64	12	0.17	38.00	1827.00	3760	20230912	-20.48	2575	20240805	16.12	3590	-16.71	20240709	2575	16.12	20240805	3590	-16.71	20240709	2575	16.12	20240805	0.13	N	303360	500	64 억		19851	N	N	0	N	00	N
44	20240923	141131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	0	3	0.00	60442355	20162	114.85	3030	3030	2975	3900	2100	3000	2997.84	0.15	0	-922	3086	3042	3006	2962	2926	3025	2945	64	900	500	1980	5	1	12877215	386	78.95	1.64	12	0.16	38.00	1827.00	3760	20230912	-20.21	2575	20240805	16.50	3590	-16.43	20240709	2575	16.50	20240805	3590	-16.43	20240709	2575	16.50	20240805	0.13	N	303360	500	64 억		19851	N	N	0	N	00	N
45	20240923	131127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	0	3	0.00	60394425	20146	114.76	3030	3030	2975	3900	2100	3000	2997.84	0.15	0	-920	3086	3042	3006	2962	2926	3025	2945	64	900	500	1980	5	1	12877215	386	78.95	1.64	12	0.16	38.00	1827.00	3760	20230912	-20.21	2575	20240805	16.50	3590	-16.43	20240709	2575	16.50	20240805	3590	-16.43	20240709	2575	16.50	20240805	0.13	N	303360	500	64 억		19851	N	N	0	N	00	N
46	20240923	121128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3025	25	2	0.83	42411220	14135	80.52	3030	3030	2975	3900	2100	3000	3000.44	0.15	0	-1061	3086	3042	3006	2962	2926	3025	2945	64	900	500	1980	5	1	12877215	390	79.61	1.66	12	0.11	38.00	1827.00	3760	20230912	-19.55	2575	20240805	17.48	3590	-15.74	20240709	2575	17.48	20240805	3590	-15.74	20240709	2575	17.48	20240805	0.13	N	303360	500	64 억		19851	N	N	0	N	00	N
47	20240923	111127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	5	2	0.17	34241865	11419	65.05	3030	3030	2975	3900	2100	3000	2998.67	0.15	0	-1059	3086	3042	3006	2962	2926	3025	2945	64	900	500	1980	5	1	12877215	387	79.08	1.64	12	0.09	38.00	1827.00	3760	20230912	-20.08	2575	20240805	16.70	3590	-16.30	20240709	2575	16.70	20240805	3590	-16.30	20240709	2575	16.70	20240805	0.13	N	303360	500	64 억		19851	N	N	0	N	00	N
48	20240923	101125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	5	2	0.17	30755290	10257	58.43	3030	3030	2975	3900	2100	3000	2998.47	0.15	0	-1056	3086	3042	3006	2962	2926	3025	2945	64	900	500	1980	5	1	12877215	387	79.08	1.64	12	0.08	38.00	1827.00	3760	20230912	-20.08	2575	20240805	16.70	3590	-16.30	20240709	2575	16.70	20240805	3590	-16.30	20240709	2575	16.70	20240805	0.13	N	303360	500	64 억		19851	N	N	0	N	00	N
49	20240923	091126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	-10	5	-0.33	20029640	6661	37.94	3030	3030	2975	3900	2100	3000	3007.00	0.15	0	-969	3086	3042	3006	2962	2926	3025	2945	64	900	500	1980	5	1	12877215	385	78.68	1.64	12	0.05	38.00	1827.00	3760	20230912	-20.48	2575	20240805	16.12	3590	-16.71	20240709	2575	16.12	20240805	3590	-16.71	20240709	2575	16.12	20240805	0.13	N	303360	500	64 억		19851	N	N	0	N	00	N
50	20240913	161029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	75	2	2.57	59690770	20385	456.55	2945	2990	2900	3785	2045	2915	2928.17	0.22	0	-1889	3031	2972	2911	2852	2791	2942	2822	64	870	500	1920	5	1	12877215	385	78.68	1.64	12	0.16	38.00	1827.00	3965	20230908	-24.59	2575	20240805	16.12	3590	-16.71	20240709	2575	16.12	20240805	3730	-19.84	20230915	2575	16.12	20240805	0.19	N	303360	500	64 억		28638	N	N	0	N	00	N
51	20240913	151039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	70	2	2.40	56142110	19197	429.94	2945	2985	2900	3785	2045	2915	2924.53	0.22	0	-1888	3031	2972	2911	2852	2791	2942	2822	64	870	500	1920	5	1	12877215	384	78.55	1.63	12	0.15	38.00	1827.00	3965	20230908	-24.72	2575	20240805	15.92	3590	-16.85	20240709	2575	15.92	20240805	3730	-19.97	20230915	2575	15.92	20240805	0.19	N	303360	500	64 억		28638	N	N	0	N	00	N
52	20240913	141041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	25	2	0.86	47655085	16343	366.02	2945	2970	2900	3785	2045	2915	2915.93	0.22	0	-1865	3031	2972	2911	2852	2791	2942	2822	64	870	500	1920	5	1	12877215	379	77.37	1.61	12	0.13	38.00	1827.00	3965	20230908	-25.85	2575	20240805	14.17	3590	-18.11	20240709	2575	14.17	20240805	3730	-21.18	20230915	2575	14.17	20240805	0.19	N	303360	500	64 억		28638	N	N	0	N	00	N
53	20240913	131034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	0	3	0.00	46800995	16051	359.48	2945	2970	2900	3785	2045	2915	2915.77	0.22	0	-1777	3031	2972	2911	2852	2791	2942	2822	64	870	500	1920	5	1	12877215	375	76.71	1.60	12	0.12	38.00	1827.00	3965	20230908	-26.48	2575	20240805	13.20	3590	-18.80	20240709	2575	13.20	20240805	3730	-21.85	20230915	2575	13.20	20240805	0.19	N	303360	500	64 억		28638	N	N	0	N	00	N
54	20240913	121037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	25	2	0.86	37871535	12989	290.91	2945	2945	2900	3785	2045	2915	2915.66	0.22	0	-1857	3031	2972	2911	2852	2791	2942	2822	64	870	500	1920	5	1	12877215	379	77.37	1.61	12	0.10	38.00	1827.00	3965	20230908	-25.85	2575	20240805	14.17	3590	-18.11	20240709	2575	14.17	20240805	3730	-21.18	20230915	2575	14.17	20240805	0.19	N	303360	500	64 억		28638	N	N	0	N	00	N
55	20240913	111039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	10	2	0.34	35145975	12058	270.06	2945	2945	2910	3785	2045	2915	2914.74	0.22	0	-1857	3031	2972	2911	2852	2791	2942	2822	64	870	500	1920	5	1	12877215	377	76.97	1.60	12	0.09	38.00	1827.00	3965	20230908	-26.23	2575	20240805	13.59	3590	-18.52	20240709	2575	13.59	20240805	3730	-21.58	20230915	2575	13.59	20240805	0.19	N	303360	500	64 억		28638	N	N	0	N	00	N
56	20240913	101041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-5	5	-0.17	18780735	6441	144.26	2945	2945	2910	3785	2045	2915	2915.81	0.22	0	-1775	3031	2972	2911	2852	2791	2942	2822	64	870	500	1920	5	1	12877215	375	76.58	1.59	12	0.05	38.00	1827.00	3965	20230908	-26.61	2575	20240805	13.01	3590	-18.94	20240709	2575	13.01	20240805	3730	-21.98	20230915	2575	13.01	20240805	0.19	N	303360	500	64 억		28638	N	N	0	N	00	N
57	20240913	091043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	5	2	0.17	1271800	435	9.74	2945	2945	2915	3785	2045	2915	2923.68	0.22	0	-3	3031	2972	2911	2852	2791	2942	2822	64	870	500	1920	5	1	12877215	376	76.84	1.60	12	0.00	38.00	1827.00	3965	20230908	-26.36	2575	20240805	13.40	3590	-18.66	20240709	2575	13.40	20240805	3730	-21.72	20230915	2575	13.40	20240805	0.19	N	303360	500	64 억		28638	N	N	0	N	00	N
58	20240912	161020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	10	2	0.34	12922170	4465	28.99	2920	2970	2850	3775	2035	2905	2894.10	0.23	0	-482	3091	2997	2881	2787	2671	3045	2835	64	870	500	1910	5	1	12877215	375	76.71	1.60	12	0.03	38.00	1827.00	3965	20230908	-26.48	2575	20240805	13.20	3590	-18.80	20240709	2575	13.20	20240805	3760	-22.47	20230912	2575	13.20	20240805	0.18	N	303360	500	64 억		29120	N	N	0	N	00	N
59	20240912	151034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	5	2	0.17	12461865	4307	27.97	2920	2970	2850	3775	2035	2905	2893.40	0.23	0	-460	3091	2997	2881	2787	2671	3045	2835	64	870	500	1910	5	1	12877215	375	76.58	1.59	12	0.03	38.00	1827.00	3965	20230908	-26.61	2575	20240805	13.01	3590	-18.94	20240709	2575	13.01	20240805	3760	-22.61	20230912	2575	13.01	20240805	0.18	N	303360	500	64 억		29120	N	N	0	N	00	N
60	20240912	141039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	15	2	0.52	10828525	3746	24.32	2920	2970	2850	3775	2035	2905	2890.69	0.23	0	-344	3091	2997	2881	2787	2671	3045	2835	64	870	500	1910	5	1	12877215	376	76.84	1.60	12	0.03	38.00	1827.00	3965	20230908	-26.36	2575	20240805	13.40	3590	-18.66	20240709	2575	13.40	20240805	3760	-22.34	20230912	2575	13.40	20240805	0.18	N	303360	500	64 억		29120	N	N	0	N	00	N
61	20240912	131030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	40	2	1.38	10386930	3595	23.34	2920	2970	2850	3775	2035	2905	2889.27	0.23	0	-319	3091	2997	2881	2787	2671	3045	2835	64	870	500	1910	5	1	12877215	379	77.50	1.61	12	0.03	38.00	1827.00	3965	20230908	-25.73	2575	20240805	14.37	3590	-17.97	20240709	2575	14.37	20240805	3760	-21.68	20230912	2575	14.37	20240805	0.18	N	303360	500	64 억		29120	N	N	0	N	00	N
62	20240912	121029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	65	2	2.24	9996805	3462	22.48	2920	2970	2850	3775	2035	2905	2887.58	0.23	0	-274	3091	2997	2881	2787	2671	3045	2835	64	870	500	1910	5	1	12877215	382	78.16	1.63	12	0.03	38.00	1827.00	3965	20230908	-25.09	2575	20240805	15.34	3590	-17.27	20240709	2575	15.34	20240805	3760	-21.01	20230912	2575	15.34	20240805	0.18	N	303360	500	64 억		29120	N	N	0	N	00	N
63	20240912	111028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-5	5	-0.17	8343605	2897	18.81	2920	2920	2850	3775	2035	2905	2880.08	0.23	0	-88	3091	2997	2881	2787	2671	3045	2835	64	870	500	1910	5	1	12877215	373	76.32	1.59	12	0.02	38.00	1827.00	3965	20230908	-26.86	2575	20240805	12.62	3590	-19.22	20240709	2575	12.62	20240805	3760	-22.87	20230912	2575	12.62	20240805	0.18	N	303360	500	64 억		29120	N	N	0	N	00	N
64	20240912	101031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	-55	5	-1.89	6384665	2214	14.38	2920	2920	2850	3775	2035	2905	2883.77	0.23	0	75	3091	2997	2881	2787	2671	3045	2835	64	870	500	1910	5	1	12877215	367	75.00	1.56	12	0.02	38.00	1827.00	3965	20230908	-28.12	2575	20240805	10.68	3590	-20.61	20240709	2575	10.68	20240805	3760	-24.20	20230912	2575	10.68	20240805	0.18	N	303360	500	64 억		29120	N	N	0	N	00	N
65	20240912	091030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	0	3	0.00	224090	77	0.50	2920	2920	2905	3775	2035	2905	2910.26	0.23	0	0	3091	2997	2881	2787	2671	3045	2835	64	870	500	1910	5	1	12877215	374	76.45	1.59	12	0.00	38.00	1827.00	3965	20230908	-26.73	2575	20240805	12.82	3590	-19.08	20240709	2575	12.82	20240805	3760	-22.74	20230912	2575	12.82	20240805	0.18	N	303360	500	64 억		29120	N	N	0	N	00	N
66	20240911	161008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	110	2	3.94	43874455	15378	162.89	2765	2975	2765	3630	1960	2795	2853.07	0.23	0	-292	2885	2840	2760	2715	2635	2862	2737	64	835	500	1840	5	1	12877215	374	76.45	1.59	12	0.12	38.00	1827.00	3965	20230908	-26.73	2575	20240805	12.82	3590	-19.08	20240709	2575	12.82	20240805	3910	-25.70	20230911	2575	12.82	20240805	0.17	N	303360	500	64 억		29412	N	N	0	N	00	N
67	20240911	151015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	65	2	2.33	32733730	11545	122.29	2765	2870	2765	3630	1960	2795	2835.32	0.23	0	-1224	2885	2840	2760	2715	2635	2862	2737	64	835	500	1840	5	1	12877215	368	75.26	1.57	12	0.09	38.00	1827.00	3965	20230908	-27.87	2575	20240805	11.07	3590	-20.33	20240709	2575	11.07	20240805	3910	-26.85	20230911	2575	11.07	20240805	0.17	N	303360	500	64 억		29412	N	N	0	N	00	N
68	20240911	141018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2845	50	2	1.79	20044095	7104	75.25	2765	2870	2765	3630	1960	2795	2821.52	0.23	0	-1182	2885	2840	2760	2715	2635	2862	2737	64	835	500	1840	5	1	12877215	366	74.87	1.56	12	0.06	38.00	1827.00	3965	20230908	-28.25	2575	20240805	10.49	3590	-20.75	20240709	2575	10.49	20240805	3910	-27.24	20230911	2575	10.49	20240805	0.17	N	303360	500	64 억		29412	N	N	0	N	00	N
69	20240911	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	35	2	1.25	14191615	5039	53.37	2765	2870	2765	3630	1960	2795	2816.36	0.23	0	-1149	2885	2840	2760	2715	2635	2862	2737	64	835	500	1840	5	1	12877215	364	74.47	1.55	12	0.04	38.00	1827.00	3965	20230908	-28.63	2575	20240805	9.90	3590	-21.17	20240709	2575	9.90	20240805	3910	-27.62	20230911	2575	9.90	20240805	0.17	N	303360	500	64 억		29412	N	N	0	N	00	N
70	20240911	121017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	15	2	0.54	6620140	2355	24.94	2765	2870	2765	3630	1960	2795	2811.10	0.23	0	-229	2885	2840	2760	2715	2635	2862	2737	64	835	500	1840	5	1	12877215	362	73.95	1.54	12	0.02	38.00	1827.00	3965	20230908	-29.13	2575	20240805	9.13	3590	-21.73	20240709	2575	9.13	20240805	3910	-28.13	20230911	2575	9.13	20240805	0.17	N	303360	500	64 억		29412	N	N	0	N	00	N
71	20240911	111007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	30	2	1.07	5203745	1851	19.61	2765	2870	2765	3630	1960	2795	2811.32	0.23	0	-229	2885	2840	2760	2715	2635	2862	2737	64	835	500	1840	5	1	12877215	364	74.34	1.55	12	0.01	38.00	1827.00	3965	20230908	-28.75	2575	20240805	9.71	3590	-21.31	20240709	2575	9.71	20240805	3910	-27.75	20230911	2575	9.71	20240805	0.17	N	303360	500	64 억		29412	N	N	0	N	00	N
72	20240911	101003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	15	2	0.54	3203830	1140	12.07	2765	2870	2765	3630	1960	2795	2810.38	0.23	0	-200	2885	2840	2760	2715	2635	2862	2737	64	835	500	1840	5	1	12877215	362	73.95	1.54	12	0.01	38.00	1827.00	3965	20230908	-29.13	2575	20240805	9.13	3590	-21.73	20240709	2575	9.13	20240805	3910	-28.13	20230911	2575	9.13	20240805	0.17	N	303360	500	64 억		29412	N	N	0	N	00	N
73	20240911	091019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	75	2	2.68	770085	274	2.90	2765	2870	2765	3630	1960	2795	2810.53	0.23	0	-38	2885	2840	2760	2715	2635	2862	2737	64	835	500	1840	5	1	12877215	370	75.53	1.57	12	0.00	38.00	1827.00	3965	20230908	-27.62	2575	20240805	11.46	3590	-20.06	20240709	2575	11.46	20240805	3910	-26.60	20230911	2575	11.46	20240805	0.17	N	303360	500	64 억		29412	N	N	0	N	00	N
74	20240910	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2795	115	2	4.29	25955060	9402	44.12	2680	2805	2680	3480	1880	2680	2760.59	0.23	0	84	2800	2740	2670	2610	2540	2770	2640	64	800	500	1760	5	1	12877215	360	73.55	1.53	12	0.07	38.00	1827.00	3965	20230908	-29.51	2575	20240805	8.54	3590	-22.14	20240709	2575	8.54	20240805	3910	-28.52	20230911	2575	8.54	20240805	0.17	N	303360	500	64 억		29328	N	N	0	N	00	N
75	20240910	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	100	2	3.73	19342170	7036	33.02	2680	2805	2680	3480	1880	2680	2749.03	0.23	0	88	2800	2740	2670	2610	2540	2770	2640	64	800	500	1760	5	1	12877215	358	73.16	1.52	12	0.05	38.00	1827.00	3965	20230908	-29.89	2575	20240805	7.96	3590	-22.56	20240709	2575	7.96	20240805	3910	-28.90	20230911	2575	7.96	20240805	0.17	N	303360	500	64 억		29328	N	N	0	N	00	N
76	20240910	141008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2770	90	2	3.36	13125720	4809	22.57	2680	2800	2680	3480	1880	2680	2729.41	0.23	0	226	2800	2740	2670	2610	2540	2770	2640	64	800	500	1760	5	1	12877215	357	72.89	1.52	12	0.04	38.00	1827.00	3965	20230908	-30.14	2575	20240805	7.57	3590	-22.84	20240709	2575	7.57	20240805	3910	-29.16	20230911	2575	7.57	20240805	0.17	N	303360	500	64 억		29328	N	N	0	N	00	N
77	20240910	131009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	75	2	2.80	9987025	3677	17.26	2680	2790	2680	3480	1880	2680	2716.08	0.23	0	255	2800	2740	2670	2610	2540	2770	2640	64	800	500	1760	5	1	12877215	355	72.50	1.51	12	0.03	38.00	1827.00	3965	20230908	-30.52	2575	20240805	6.99	3590	-23.26	20240709	2575	6.99	20240805	3910	-29.54	20230911	2575	6.99	20240805	0.17	N	303360	500	64 억		29328	N	N	0	N	00	N
78	20240910	121009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	70	2	2.61	9088415	3350	15.72	2680	2790	2680	3480	1880	2680	2712.96	0.23	0	303	2800	2740	2670	2610	2540	2770	2640	64	800	500	1760	5	1	12877215	354	72.37	1.51	12	0.03	38.00	1827.00	3965	20230908	-30.64	2575	20240805	6.80	3590	-23.40	20240709	2575	6.80	20240805	3910	-29.67	20230911	2575	6.80	20240805	0.17	N	303360	500	64 억		29328	N	N	0	N	00	N
79	20240910	111006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	35	2	1.31	8303740	3064	14.38	2680	2790	2680	3480	1880	2680	2710.10	0.23	0	476	2800	2740	2670	2610	2540	2770	2640	64	800	500	1760	5	1	12877215	350	71.45	1.49	12	0.02	38.00	1827.00	3965	20230908	-31.53	2575	20240805	5.44	3590	-24.37	20240709	2575	5.44	20240805	3910	-30.56	20230911	2575	5.44	20240805	0.17	N	303360	500	64 억		29328	N	N	0	N	00	N
80	20240910	101011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	30	2	1.12	5765270	2129	9.99	2680	2720	2680	3480	1880	2680	2707.97	0.23	0	206	2800	2740	2670	2610	2540	2770	2640	64	800	500	1760	5	1	12877215	349	71.32	1.48	12	0.02	38.00	1827.00	3965	20230908	-31.65	2575	20240805	5.24	3590	-24.51	20240709	2575	5.24	20240805	3910	-30.69	20230911	2575	5.24	20240805	0.17	N	303360	500	64 억		29328	N	N	0	N	00	N
81	20240910	091007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	40	2	1.49	1500900	558	2.62	2680	2720	2680	3480	1880	2680	2689.78	0.23	0	62	2800	2740	2670	2610	2540	2770	2640	64	800	500	1760	5	1	12877215	350	71.58	1.49	12	0.00	38.00	1827.00	3965	20230908	-31.40	2575	20240805	5.63	3590	-24.23	20240709	2575	5.63	20240805	3910	-30.43	20230911	2575	5.63	20240805	0.17	N	303360	500	64 억		29328	N	N	0	N	00	N
82	20240909	160949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2680	0	3	0.00	56549205	21309	930.52	2655	2730	2600	3480	1880	2680	2653.77	0.22	0	478	2726	2702	2676	2652	2626	2715	2665	64	800	500	1760	5	1	12877215	345	70.53	1.47	12	0.17	38.00	1827.00	3965	20230908	-32.41	2575	20240805	4.08	3590	-25.35	20240709	2575	4.08	20240805	3910	-31.46	20230911	2575	4.08	20240805	0.18	N	303360	500	64 억		28850	N	N	0	N	00	N
83	20240909	150959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	10	2	0.37	52632355	19848	866.72	2655	2730	2600	3480	1880	2680	2651.77	0.22	0	1396	2726	2702	2676	2652	2626	2715	2665	64	800	500	1760	5	1	12877215	346	70.79	1.47	12	0.15	38.00	1827.00	3965	20230908	-32.16	2575	20240805	4.47	3590	-25.07	20240709	2575	4.47	20240805	3910	-31.20	20230911	2575	4.47	20240805	0.18	N	303360	500	64 억		28850	N	N	0	N	00	N
84	20240909	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	10	2	0.37	50087560	18896	825.15	2655	2730	2600	3480	1880	2680	2650.70	0.22	0	1396	2726	2702	2676	2652	2626	2715	2665	64	800	500	1760	5	1	12877215	346	70.79	1.47	12	0.15	38.00	1827.00	3965	20230908	-32.16	2575	20240805	4.47	3590	-25.07	20240709	2575	4.47	20240805	3910	-31.20	20230911	2575	4.47	20240805	0.18	N	303360	500	64 억		28850	N	N	0	N	00	N
85	20240909	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	35	2	1.31	10975765	4124	180.09	2655	2730	2635	3480	1880	2680	2661.44	0.22	0	86	2726	2702	2676	2652	2626	2715	2665	64	800	500	1760	5	1	12877215	350	71.45	1.49	12	0.03	38.00	1827.00	3965	20230908	-31.53	2575	20240805	5.44	3590	-24.37	20240709	2575	5.44	20240805	3910	-30.56	20230911	2575	5.44	20240805	0.18	N	303360	500	64 억		28850	N	N	0	N	00	N
86	20240909	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2695	15	2	0.56	8131120	3072	134.15	2655	2695	2635	3480	1880	2680	2646.85	0.22	0	237	2726	2702	2676	2652	2626	2715	2665	64	800	500	1760	5	1	12877215	347	70.92	1.48	12	0.02	38.00	1827.00	3965	20230908	-32.03	2575	20240805	4.66	3590	-24.93	20240709	2575	4.66	20240805	3910	-31.07	20230911	2575	4.66	20240805	0.18	N	303360	500	64 억		28850	N	N	0	N	00	N
87	20240909	110955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2660	-20	5	-0.75	7099760	2687	117.34	2655	2675	2635	3480	1880	2680	2642.26	0.22	0	237	2726	2702	2676	2652	2626	2715	2665	64	800	500	1760	5	1	12877215	343	70.00	1.46	12	0.02	38.00	1827.00	3965	20230908	-32.91	2575	20240805	3.30	3590	-25.91	20240709	2575	3.30	20240805	3910	-31.97	20230911	2575	3.30	20240805	0.18	N	303360	500	64 억		28850	N	N	0	N	00	N
88	20240909	100956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2665	-15	5	-0.56	4326080	1635	71.40	2655	2675	2635	3480	1880	2680	2645.92	0.22	0	243	2726	2702	2676	2652	2626	2715	2665	64	800	500	1760	5	1	12877215	343	70.13	1.46	12	0.01	38.00	1827.00	3965	20230908	-32.79	2575	20240805	3.50	3590	-25.77	20240709	2575	3.50	20240805	3910	-31.84	20230911	2575	3.50	20240805	0.18	N	303360	500	64 억		28850	N	N	0	N	00	N
89	20240909	090951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2660	-20	5	-0.75	2545550	961	41.97	2655	2675	2645	3480	1880	2680	2648.86	0.22	0	41	2726	2702	2676	2652	2626	2715	2665	64	800	500	1760	5	1	12877215	343	70.00	1.46	12	0.01	38.00	1827.00	3965	20230908	-32.91	2575	20240805	3.30	3590	-25.91	20240709	2575	3.30	20240805	3910	-31.97	20230911	2575	3.30	20240805	0.18	N	303360	500	64 억		28850	N	N	0	N	00	N
90	20240906	160937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2680	10	2	0.37	6096715	2290	8.31	2665	2700	2650	3470	1870	2670	2662.32	0.22	0	-40	2780	2725	2660	2605	2540	2730	2610	64	800	500	1760	5	1	12877215	345	70.53	1.47	12	0.02	38.00	1827.00	3965	20230908	-32.41	2575	20240805	4.08	3590	-25.35	20240709	2575	4.08	20240805	3965	-32.41	20230908	2575	4.08	20240805	0.17	N	303360	500	64 억		28890	N	N	0	N	00	N
91	20240906	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2670	0	3	0.00	4922040	1851	6.72	2665	2700	2650	3470	1870	2670	2659.12	0.22	0	-32	2780	2725	2660	2605	2540	2730	2610	64	800	500	1760	5	1	12877215	344	70.26	1.46	12	0.01	38.00	1827.00	3965	20230908	-32.66	2575	20240805	3.69	3590	-25.63	20240709	2575	3.69	20240805	3965	-32.66	20230908	2575	3.69	20240805	0.17	N	303360	500	64 억		28890	N	N	0	N	00	N
92	20240906	141002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2670	0	3	0.00	4028880	1515	5.50	2665	2700	2650	3470	1870	2670	2659.33	0.22	0	-13	2780	2725	2660	2605	2540	2730	2610	64	800	500	1760	5	1	12877215	344	70.26	1.46	12	0.01	38.00	1827.00	3965	20230908	-32.66	2575	20240805	3.69	3590	-25.63	20240709	2575	3.69	20240805	3965	-32.66	20230908	2575	3.69	20240805	0.17	N	303360	500	64 억		28890	N	N	0	N	00	N
93	20240906	130955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2670	0	3	0.00	4028880	1515	5.50	2665	2700	2650	3470	1870	2670	2659.33	0.22	0	-13	2780	2725	2660	2605	2540	2730	2610	64	800	500	1760	5	1	12877215	344	70.26	1.46	12	0.01	38.00	1827.00	3965	20230908	-32.66	2575	20240805	3.69	3590	-25.63	20240709	2575	3.69	20240805	3965	-32.66	20230908	2575	3.69	20240805	0.17	N	303360	500	64 억		28890	N	N	0	N	00	N
94	20240906	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2660	-10	5	-0.37	3053135	1147	4.16	2665	2700	2650	3470	1870	2670	2661.84	0.22	0	37	2780	2725	2660	2605	2540	2730	2610	64	800	500	1760	5	1	12877215	343	70.00	1.46	12	0.01	38.00	1827.00	3965	20230908	-32.91	2575	20240805	3.30	3590	-25.91	20240709	2575	3.30	20240805	3965	-32.91	20230908	2575	3.30	20240805	0.17	N	303360	500	64 억		28890	N	N	0	N	00	N
95	20240906	110956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2665	-5	5	-0.19	2819875	1059	3.84	2665	2700	2650	3470	1870	2670	2662.77	0.22	0	41	2780	2725	2660	2605	2540	2730	2610	64	800	500	1760	5	1	12877215	343	70.13	1.46	12	0.01	38.00	1827.00	3965	20230908	-32.79	2575	20240805	3.50	3590	-25.77	20240709	2575	3.50	20240805	3965	-32.79	20230908	2575	3.50	20240805	0.17	N	303360	500	64 억		28890	N	N	0	N	00	N
96	20240906	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2685	15	2	0.56	1399745	525	1.91	2665	2700	2650	3470	1870	2670	2666.18	0.22	0	52	2780	2725	2660	2605	2540	2730	2610	64	800	500	1760	5	1	12877215	346	70.66	1.47	12	0.00	38.00	1827.00	3965	20230908	-32.28	2575	20240805	4.27	3590	-25.21	20240709	2575	4.27	20240805	3965	-32.28	20230908	2575	4.27	20240805	0.17	N	303360	500	64 억		28890	N	N	0	N	00	N
97	20240906	090953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2680	10	2	0.37	792990	298	1.08	2665	2680	2650	3470	1870	2670	2661.04	0.22	0	80	2780	2725	2660	2605	2540	2730	2610	64	800	500	1760	5	1	12877215	345	70.53	1.47	12	0.00	38.00	1827.00	3965	20230908	-32.41	2575	20240805	4.08	3590	-25.35	20240709	2575	4.08	20240805	3965	-32.41	20230908	2575	4.08	20240805	0.17	N	303360	500	64 억		28890	N	N	0	N	00	N
98	20240905	160936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2670	0	3	0.00	72283875	27239	59.69	2670	2715	2595	3470	1870	2670	2653.68	0.31	0	-10810	2820	2745	2680	2605	2540	2712	2572	64	800	500	1760	5	1	12877215	344	70.26	1.46	12	0.21	38.00	1827.00	3965	20230908	-32.66	2575	20240805	3.69	3590	-25.63	20240709	2575	3.69	20240805	3965	-32.66	20230908	2575	3.69	20240805	0.16	N	303360	500	64 억		39700	N	N	0	N	00	N
99	20240905	150954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2650	-20	5	-0.75	71814560	27063	59.31	2670	2715	2595	3470	1870	2670	2653.60	0.31	0	-10768	2820	2745	2680	2605	2540	2712	2572	64	800	500	1760	5	1	12877215	341	69.74	1.45	12	0.21	38.00	1827.00	3965	20230908	-33.17	2575	20240805	2.91	3590	-26.18	20240709	2575	2.91	20240805	3965	-33.17	20230908	2575	2.91	20240805	0.16	N	303360	500	64 억		39700	N	N	0	N	00	N
100	20240905	140948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2670	0	3	0.00	33514650	12546	27.49	2670	2715	2610	3470	1870	2670	2671.34	0.31	0	-8121	2820	2745	2680	2605	2540	2712	2572	64	800	500	1760	5	1	12877215	344	70.26	1.46	12	0.10	38.00	1827.00	3965	20230908	-32.66	2575	20240805	3.69	3590	-25.63	20240709	2575	3.69	20240805	3965	-32.66	20230908	2575	3.69	20240805	0.16	N	303360	500	64 억		39700	N	N	0	N	00	N
101	20240905	130948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2670	0	3	0.00	30164920	11286	24.73	2670	2715	2610	3470	1870	2670	2672.78	0.31	0	-7667	2820	2745	2680	2605	2540	2712	2572	64	800	500	1760	5	1	12877215	344	70.26	1.46	12	0.09	38.00	1827.00	3965	20230908	-32.66	2575	20240805	3.69	3590	-25.63	20240709	2575	3.69	20240805	3965	-32.66	20230908	2575	3.69	20240805	0.16	N	303360	500	64 억		39700	N	N	0	N	00	N
102	20240905	120948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2685	15	2	0.56	16389515	6116	13.40	2670	2715	2650	3470	1870	2670	2679.80	0.31	0	-3447	2820	2745	2680	2605	2540	2712	2572	64	800	500	1760	5	1	12877215	346	70.66	1.47	12	0.05	38.00	1827.00	3965	20230908	-32.28	2575	20240805	4.27	3590	-25.21	20240709	2575	4.27	20240805	3965	-32.28	20230908	2575	4.27	20240805	0.16	N	303360	500	64 억		39700	N	N	0	N	00	N
103	20240905	110944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2670	0	3	0.00	8184375	3038	6.66	2670	2715	2670	3470	1870	2670	2694.13	0.31	0	-1243	2820	2745	2680	2605	2540	2712	2572	64	800	500	1760	5	1	12877215	344	70.26	1.46	12	0.02	38.00	1827.00	3965	20230908	-32.66	2575	20240805	3.69	3590	-25.63	20240709	2575	3.69	20240805	3965	-32.66	20230908	2575	3.69	20240805	0.16	N	303360	500	64 억		39700	N	N	0	N	00	N
104	20240905	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2700	30	2	1.12	6872930	2550	5.59	2670	2715	2670	3470	1870	2670	2695.43	0.31	0	-1021	2820	2745	2680	2605	2540	2712	2572	64	800	500	1760	5	1	12877215	348	71.05	1.48	12	0.02	38.00	1827.00	3965	20230908	-31.90	2575	20240805	4.85	3590	-24.79	20240709	2575	4.85	20240805	3965	-31.90	20230908	2575	4.85	20240805	0.16	N	303360	500	64 억		39700	N	N	0	N	00	N
105	20240905	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2695	25	2	0.94	913695	341	0.75	2670	2695	2670	3470	1870	2670	2679.92	0.31	0	-44	2820	2745	2680	2605	2540	2712	2572	64	800	500	1760	5	1	12877215	347	70.92	1.48	12	0.00	38.00	1827.00	3965	20230908	-32.03	2575	20240805	4.66	3590	-24.93	20240709	2575	4.66	20240805	3965	-32.03	20230908	2575	4.66	20240805	0.16	N	303360	500	64 억		39700	N	N	0	N	00	N
106	20240904	160927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2670	-110	5	-3.96	121725475	45631	311.52	2700	2755	2615	3610	1950	2780	2667.60	0.29	0	2166	2876	2827	2791	2742	2706	2810	2725	64	830	500	1830	5	1	12877215	344	70.26	1.46	12	0.35	38.00	1827.00	3965	20230908	-32.66	2575	20240805	3.69	3590	-25.63	20240709	2575	3.69	20240805	3965	-32.66	20230908	2575	3.69	20240805	0.16	N	303360	500	64 억		37532	N	N	0	N	00	N
107	20240904	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2625	-155	5	-5.58	112676335	42218	288.22	2700	2755	2615	3610	1950	2780	2668.92	0.29	0	2294	2876	2827	2791	2742	2706	2810	2725	64	830	500	1830	5	1	12877215	338	69.08	1.44	12	0.33	38.00	1827.00	3965	20230908	-33.80	2575	20240805	1.94	3590	-26.88	20240709	2575	1.94	20240805	3965	-33.80	20230908	2575	1.94	20240805	0.16	N	303360	500	64 억		37532	N	N	0	N	00	N
108	20240904	140939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2640	-140	5	-5.04	94562585	35350	241.33	2700	2755	2615	3610	1950	2780	2675.04	0.29	0	2647	2876	2827	2791	2742	2706	2810	2725	64	830	500	1830	5	1	12877215	340	69.47	1.44	12	0.27	38.00	1827.00	3965	20230908	-33.42	2575	20240805	2.52	3590	-26.46	20240709	2575	2.52	20240805	3965	-33.42	20230908	2575	2.52	20240805	0.16	N	303360	500	64 억		37532	N	N	0	N	00	N
109	20240904	130936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2680	-100	5	-3.60	70788960	26360	179.96	2700	2755	2650	3610	1950	2780	2685.47	0.29	0	2855	2876	2827	2791	2742	2706	2810	2725	64	830	500	1830	5	1	12877215	345	70.53	1.47	12	0.20	38.00	1827.00	3965	20230908	-32.41	2575	20240805	4.08	3590	-25.35	20240709	2575	4.08	20240805	3965	-32.41	20230908	2575	4.08	20240805	0.16	N	303360	500	64 억		37532	N	N	0	N	00	N
110	20240904	120934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2685	-95	5	-3.42	66969340	24938	170.25	2700	2755	2650	3610	1950	2780	2685.43	0.29	0	4138	2876	2827	2791	2742	2706	2810	2725	64	830	500	1830	5	1	12877215	346	70.66	1.47	12	0.19	38.00	1827.00	3965	20230908	-32.28	2575	20240805	4.27	3590	-25.21	20240709	2575	4.27	20240805	3965	-32.28	20230908	2575	4.27	20240805	0.16	N	303360	500	64 억		37532	N	N	0	N	00	N
111	20240904	110930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2700	-80	5	-2.88	40173135	14873	101.54	2700	2755	2685	3610	1950	2780	2701.08	0.29	0	1569	2876	2827	2791	2742	2706	2810	2725	64	830	500	1830	5	1	12877215	348	71.05	1.48	12	0.12	38.00	1827.00	3965	20230908	-31.90	2575	20240805	4.85	3590	-24.79	20240709	2575	4.85	20240805	3965	-31.90	20230908	2575	4.85	20240805	0.16	N	303360	500	64 억		37532	N	N	0	N	00	N
112	20240904	100933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2700	-80	5	-2.88	35833665	13265	90.56	2700	2755	2690	3610	1950	2780	2701.37	0.29	0	1667	2876	2827	2791	2742	2706	2810	2725	64	830	500	1830	5	1	12877215	348	71.05	1.48	12	0.10	38.00	1827.00	3965	20230908	-31.90	2575	20240805	4.85	3590	-24.79	20240709	2575	4.85	20240805	3965	-31.90	20230908	2575	4.85	20240805	0.16	N	303360	500	64 억		37532	N	N	0	N	00	N
113	20240904	090938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	-60	5	-2.16	22863835	8459	57.75	2700	2755	2695	3610	1950	2780	2702.90	0.29	0	1600	2876	2827	2791	2742	2706	2810	2725	64	830	500	1830	5	1	12877215	350	71.58	1.49	12	0.07	38.00	1827.00	3965	20230908	-31.40	2575	20240805	5.63	3590	-24.23	20240709	2575	5.63	20240805	3965	-31.40	20230908	2575	5.63	20240805	0.16	N	303360	500	64 억		37532	N	N	0	N	00	N
114	20240903	160919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	-35	5	-1.24	40914930	14647	56.45	2820	2840	2755	3655	1975	2815	2793.40	0.31	0	-3055	2898	2856	2818	2776	2738	2837	2757	64	840	500	1850	5	1	12877215	358	73.16	1.52	12	0.11	38.00	1827.00	3965	20230908	-29.89	2575	20240805	7.96	3590	-22.56	20240709	2575	7.96	20240805	3965	-29.89	20230908	2575	7.96	20240805	0.16	N	303360	500	64 억		40384	N	N	0	N	00	N
115	20240903	150929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	-40	5	-1.42	32703850	11681	45.02	2820	2840	2775	3655	1975	2815	2799.75	0.31	0	-1477	2898	2856	2818	2776	2738	2837	2757	64	840	500	1850	5	1	12877215	357	73.03	1.52	12	0.09	38.00	1827.00	3965	20230908	-30.01	2575	20240805	7.77	3590	-22.70	20240709	2575	7.77	20240805	3965	-30.01	20230908	2575	7.77	20240805	0.16	N	303360	500	64 억		40384	N	N	0	N	00	N
116	20240903	140929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	-15	5	-0.53	27768165	9908	38.19	2820	2840	2785	3655	1975	2815	2802.60	0.31	0	-178	2898	2856	2818	2776	2738	2837	2757	64	840	500	1850	5	1	12877215	361	73.68	1.53	12	0.08	38.00	1827.00	3965	20230908	-29.38	2575	20240805	8.74	3590	-22.01	20240709	2575	8.74	20240805	3965	-29.38	20230908	2575	8.74	20240805	0.16	N	303360	500	64 억		40384	N	N	0	N	00	N
117	20240903	130930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	15	2	0.53	22495600	8027	30.94	2820	2840	2785	3655	1975	2815	2802.49	0.31	0	-357	2898	2856	2818	2776	2738	2837	2757	64	840	500	1850	5	1	12877215	364	74.47	1.55	12	0.06	38.00	1827.00	3965	20230908	-28.63	2575	20240805	9.90	3590	-21.17	20240709	2575	9.90	20240805	3965	-28.63	20230908	2575	9.90	20240805	0.16	N	303360	500	64 억		40384	N	N	0	N	00	N
118	20240903	120917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	-5	5	-0.18	13130940	4692	18.08	2820	2820	2785	3655	1975	2815	2798.58	0.31	0	-375	2898	2856	2818	2776	2738	2837	2757	64	840	500	1850	5	1	12877215	362	73.95	1.54	12	0.04	38.00	1827.00	3965	20230908	-29.13	2575	20240805	9.13	3590	-21.73	20240709	2575	9.13	20240805	3965	-29.13	20230908	2575	9.13	20240805	0.16	N	303360	500	64 억		40384	N	N	0	N	00	N
119	20240903	110917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	-5	5	-0.18	12291720	4393	16.93	2820	2820	2785	3655	1975	2815	2798.02	0.31	0	-257	2898	2856	2818	2776	2738	2837	2757	64	840	500	1850	5	1	12877215	362	73.95	1.54	12	0.03	38.00	1827.00	3965	20230908	-29.13	2575	20240805	9.13	3590	-21.73	20240709	2575	9.13	20240805	3965	-29.13	20230908	2575	9.13	20240805	0.16	N	303360	500	64 억		40384	N	N	0	N	00	N
120	20240903	100916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	-5	5	-0.18	5655795	2022	7.79	2820	2820	2790	3655	1975	2815	2797.13	0.31	0	28	2898	2856	2818	2776	2738	2837	2757	64	840	500	1850	5	1	12877215	362	73.95	1.54	12	0.02	38.00	1827.00	3965	20230908	-29.13	2575	20240805	9.13	3590	-21.73	20240709	2575	9.13	20240805	3965	-29.13	20230908	2575	9.13	20240805	0.16	N	303360	500	64 억		40384	N	N	0	N	00	N
121	20240903	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	-15	5	-0.53	468425	167	0.64	2820	2820	2800	3655	1975	2815	2804.94	0.31	0	0	2898	2856	2818	2776	2738	2837	2757	64	840	500	1850	5	1	12877215	361	73.68	1.53	12	0.00	38.00	1827.00	3965	20230908	-29.38	2575	20240805	8.74	3590	-22.01	20240709	2575	8.74	20240805	3965	-29.38	20230908	2575	8.74	20240805	0.16	N	303360	500	64 억		40384	N	N	0	N	00	N
122	20240902	160910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	-25	5	-0.88	73123645	25946	56.39	2830	2860	2780	3690	1990	2840	2818.30	0.32	0	-875	2933	2886	2843	2796	2753	2910	2820	64	850	500	1870	5	1	12877215	362	74.08	1.54	12	0.20	38.00	1827.00	3965	20230908	-29.00	2575	20240805	9.32	3590	-21.59	20240709	2575	9.32	20240805	3965	-29.00	20230908	2575	9.32	20240805	0.17	N	303360	500	64 억		41259	N	N	0	N	00	N
123	20240902	150924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	-10	5	-0.35	71029285	25202	54.77	2830	2860	2780	3690	1990	2840	2818.40	0.32	0	-875	2933	2886	2843	2796	2753	2910	2820	64	850	500	1870	5	1	12877215	364	74.47	1.55	12	0.20	38.00	1827.00	3965	20230908	-28.63	2575	20240805	9.90	3590	-21.17	20240709	2575	9.90	20240805	3965	-28.63	20230908	2575	9.90	20240805	0.17	N	303360	500	64 억		41259	N	N	0	N	00	N
124	20240902	140922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	-10	5	-0.35	66180625	23488	51.05	2830	2860	2780	3690	1990	2840	2817.64	0.32	0	-872	2933	2886	2843	2796	2753	2910	2820	64	850	500	1870	5	1	12877215	364	74.47	1.55	12	0.18	38.00	1827.00	3965	20230908	-28.63	2575	20240805	9.90	3590	-21.17	20240709	2575	9.90	20240805	3965	-28.63	20230908	2575	9.90	20240805	0.17	N	303360	500	64 억		41259	N	N	0	N	00	N
125	20240902	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	-40	5	-1.41	44402240	15748	34.23	2830	2860	2780	3690	1990	2840	2819.55	0.32	0	121	2933	2886	2843	2796	2753	2910	2820	64	850	500	1870	5	1	12877215	361	73.68	1.53	12	0.12	38.00	1827.00	3965	20230908	-29.38	2575	20240805	8.74	3590	-22.01	20240709	2575	8.74	20240805	3965	-29.38	20230908	2575	8.74	20240805	0.17	N	303360	500	64 억		41259	N	N	0	N	00	N
126	20240902	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2820	-20	5	-0.70	39946155	14166	30.79	2830	2860	2780	3690	1990	2840	2819.86	0.32	0	1062	2933	2886	2843	2796	2753	2910	2820	64	850	500	1870	5	1	12877215	363	74.21	1.54	12	0.11	38.00	1827.00	3965	20230908	-28.88	2575	20240805	9.51	3590	-21.45	20240709	2575	9.51	20240805	3965	-28.88	20230908	2575	9.51	20240805	0.17	N	303360	500	64 억		41259	N	N	0	N	00	N
127	20240902	110911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	-10	5	-0.35	35626200	12635	27.46	2830	2860	2780	3690	1990	2840	2819.64	0.32	0	1622	2933	2886	2843	2796	2753	2910	2820	64	850	500	1870	5	1	12877215	364	74.47	1.55	12	0.10	38.00	1827.00	3965	20230908	-28.63	2575	20240805	9.90	3590	-21.17	20240709	2575	9.90	20240805	3965	-28.63	20230908	2575	9.90	20240805	0.17	N	303360	500	64 억		41259	N	N	0	N	00	N
128	20240902	100911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	-10	5	-0.35	27854020	9865	21.44	2830	2860	2800	3690	1990	2840	2823.52	0.32	0	2160	2933	2886	2843	2796	2753	2910	2820	64	850	500	1870	5	1	12877215	364	74.47	1.55	12	0.08	38.00	1827.00	3965	20230908	-28.63	2575	20240805	9.90	3590	-21.17	20240709	2575	9.90	20240805	3965	-28.63	20230908	2575	9.90	20240805	0.17	N	303360	500	64 억		41259	N	N	0	N	00	N
129	20240902	090906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	0	3	0.00	9066480	3203	6.96	2830	2860	2825	3690	1990	2840	2830.62	0.32	0	940	2933	2886	2843	2796	2753	2910	2820	64	850	500	1870	5	1	12877215	366	74.74	1.55	12	0.02	38.00	1827.00	3965	20230908	-28.37	2575	20240805	10.29	3590	-20.89	20240709	2575	10.29	20240805	3965	-28.37	20230908	2575	10.29	20240805	0.17	N	303360	500	64 억		41259	N	N	0	N	00	N