KissMeData/238120/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	161031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3080	-40	5	-1.28	181283230	59475	414.95	3120	3120	3010	4055	2185	3120	3048.06	3.41	0	-20390	3183	3151	3108	3076	3033	3130	3055	72	935	500	2120	5	1	14378896	443	13.69	1.41	12	0.41	225.00	2178.00	6175	20231013	-50.12	2880	20240911	6.94	4640	-33.62	20240326	2880	6.94	20240911	12350	-75.06	20231013	2880	6.94	20240911	1.13	N	238120	500	71 억		490773	N	N	0	N	00	N
3	20240930	151045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	-45	5	-1.44	176661155	57973	404.47	3120	3120	3010	4055	2185	3120	3047.30	3.41	0	-20297	3183	3151	3108	3076	3033	3130	3055	72	935	500	2120	5	1	14378896	442	13.67	1.41	12	0.40	225.00	2178.00	6175	20231013	-50.20	2880	20240911	6.77	4640	-33.73	20240326	2880	6.77	20240911	12350	-75.10	20231013	2880	6.77	20240911	1.13	N	238120	500	71 억		490773	N	N	0	N	00	N
4	20240930	141046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3050	-70	5	-2.24	146633130	48185	336.18	3120	3120	3010	4055	2185	3120	3043.13	3.41	0	-16932	3183	3151	3108	3076	3033	3130	3055	72	935	500	2120	5	1	14378896	439	13.56	1.40	12	0.34	225.00	2178.00	6175	20231013	-50.61	2880	20240911	5.90	4640	-34.27	20240326	2880	5.90	20240911	12350	-75.30	20231013	2880	5.90	20240911	1.13	N	238120	500	71 억		490773	N	N	0	N	00	N
5	20240930	131040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3045	-75	5	-2.40	120060740	39454	275.27	3120	3120	3010	4055	2185	3120	3043.06	3.41	0	-13193	3183	3151	3108	3076	3033	3130	3055	72	935	500	2120	5	1	14378896	438	13.53	1.40	12	0.27	225.00	2178.00	6175	20231013	-50.69	2880	20240911	5.73	4640	-34.38	20240326	2880	5.73	20240911	12350	-75.34	20231013	2880	5.73	20240911	1.13	N	238120	500	71 억		490773	N	N	0	N	00	N
6	20240930	121037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3060	-60	5	-1.92	70152585	23006	160.51	3120	3120	3010	4055	2185	3120	3049.32	3.41	0	-10171	3183	3151	3108	3076	3033	3130	3055	72	935	500	2120	5	1	14378896	440	13.60	1.40	12	0.16	225.00	2178.00	6175	20231013	-50.45	2880	20240911	6.25	4640	-34.05	20240326	2880	6.25	20240911	12350	-75.22	20231013	2880	6.25	20240911	1.13	N	238120	500	71 억		490773	N	N	0	N	00	N
7	20240930	111034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3025	-95	5	-3.04	56024620	18387	128.28	3120	3120	3010	4055	2185	3120	3046.97	3.41	0	-8195	3183	3151	3108	3076	3033	3130	3055	72	935	500	2120	5	1	14378896	435	13.44	1.39	12	0.13	225.00	2178.00	6175	20231013	-51.01	2880	20240911	5.03	4640	-34.81	20240326	2880	5.03	20240911	12350	-75.51	20231013	2880	5.03	20240911	1.13	N	238120	500	71 억		490773	N	N	0	N	00	N
8	20240930	101032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3040	-80	5	-2.56	25537435	8329	58.11	3120	3120	3040	4055	2185	3120	3066.09	3.41	0	-4267	3183	3151	3108	3076	3033	3130	3055	72	935	500	2120	5	1	14378896	437	13.51	1.40	12	0.06	225.00	2178.00	6175	20231013	-50.77	2880	20240911	5.56	4640	-34.48	20240326	2880	5.56	20240911	12350	-75.38	20231013	2880	5.56	20240911	1.13	N	238120	500	71 억		490773	N	N	0	N	00	N
9	20240930	090949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	-45	5	-1.44	4337905	1401	9.77	3120	3120	3075	4055	2185	3120	3096.29	3.41	0	-1401	3183	3151	3108	3076	3033	3130	3055	72	935	500	2120	5	1	14378896	442	13.67	1.41	12	0.01	225.00	2178.00	6175	20231013	-50.20	2880	20240911	6.77	4640	-33.73	20240326	2880	6.77	20240911	12350	-75.10	20231013	2880	6.77	20240911	1.13	N	238120	500	71 억		490773	N	N	0	N	00	N
10	20240927	161041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	-15	5	-0.48	44543790	14333	65.09	3140	3140	3065	4075	2195	3135	3107.78	3.42	0	-79	3198	3166	3103	3071	3008	3182	3087	72	940	500	2130	5	1	14378896	449	13.87	1.43	12	0.10	225.00	2178.00	6175	20231013	-49.47	2880	20240911	8.33	4640	-32.76	20240326	2880	8.33	20240911	12350	-74.74	20231013	2880	8.33	20240911	1.13	N	238120	500	71 억		491164	N	N	0	N	00	N
11	20240927	151043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3110	-25	5	-0.80	42784515	13769	62.53	3140	3140	3065	4075	2195	3135	3107.31	3.42	0	62	3198	3166	3103	3071	3008	3182	3087	72	940	500	2130	5	1	14378896	447	13.82	1.43	12	0.10	225.00	2178.00	6175	20231013	-49.64	2880	20240911	7.99	4640	-32.97	20240326	2880	7.99	20240911	12350	-74.82	20231013	2880	7.99	20240911	1.13	N	238120	500	71 억		491164	N	N	0	N	00	N
12	20240927	141052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3105	-30	5	-0.96	40389030	12998	59.03	3140	3140	3065	4075	2195	3135	3107.33	3.42	0	206	3198	3166	3103	3071	3008	3182	3087	72	940	500	2130	5	1	14378896	446	13.80	1.43	12	0.09	225.00	2178.00	6175	20231013	-49.72	2880	20240911	7.81	4640	-33.08	20240326	2880	7.81	20240911	12350	-74.86	20231013	2880	7.81	20240911	1.13	N	238120	500	71 억		491164	N	N	0	N	00	N
13	20240927	131043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3105	-30	5	-0.96	37911720	12202	55.41	3140	3140	3065	4075	2195	3135	3107.01	3.42	0	481	3198	3166	3103	3071	3008	3182	3087	72	940	500	2130	5	1	14378896	446	13.80	1.43	12	0.08	225.00	2178.00	6175	20231013	-49.72	2880	20240911	7.81	4640	-33.08	20240326	2880	7.81	20240911	12350	-74.86	20231013	2880	7.81	20240911	1.13	N	238120	500	71 억		491164	N	N	0	N	00	N
14	20240927	121038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3110	-25	5	-0.80	35930410	11564	52.52	3140	3140	3065	4075	2195	3135	3107.09	3.42	0	500	3198	3166	3103	3071	3008	3182	3087	72	940	500	2130	5	1	14378896	447	13.82	1.43	12	0.08	225.00	2178.00	6175	20231013	-49.64	2880	20240911	7.99	4640	-32.97	20240326	2880	7.99	20240911	12350	-74.82	20231013	2880	7.99	20240911	1.13	N	238120	500	71 억		491164	N	N	0	N	00	N
15	20240927	111041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3105	-30	5	-0.96	24888920	8008	36.37	3140	3140	3065	4075	2195	3135	3108.01	3.42	0	185	3198	3166	3103	3071	3008	3182	3087	72	940	500	2130	5	1	14378896	446	13.80	1.43	12	0.06	225.00	2178.00	6175	20231013	-49.72	2880	20240911	7.81	4640	-33.08	20240326	2880	7.81	20240911	12350	-74.86	20231013	2880	7.81	20240911	1.13	N	238120	500	71 억		491164	N	N	0	N	00	N
16	20240927	101039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	-20	5	-0.64	20403990	6566	29.82	3140	3140	3065	4075	2195	3135	3107.52	3.42	0	165	3198	3166	3103	3071	3008	3182	3087	72	940	500	2130	5	1	14378896	448	13.84	1.43	12	0.05	225.00	2178.00	6175	20231013	-49.55	2880	20240911	8.16	4640	-32.87	20240326	2880	8.16	20240911	12350	-74.78	20231013	2880	8.16	20240911	1.13	N	238120	500	71 억		491164	N	N	0	N	00	N
17	20240927	091042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3085	-50	5	-1.59	6635395	2143	9.73	3140	3140	3065	4075	2195	3135	3096.31	3.42	0	438	3198	3166	3103	3071	3008	3182	3087	72	940	500	2130	5	1	14378896	444	13.71	1.42	12	0.01	225.00	2178.00	6175	20231013	-50.04	2880	20240911	7.12	4640	-33.51	20240326	2880	7.12	20240911	12350	-75.02	20231013	2880	7.12	20240911	1.13	N	238120	500	71 억		491164	N	N	0	N	00	N
18	20240926	161022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	55	2	1.79	68132140	22010	147.06	3050	3135	3040	4000	2160	3080	3095.49	3.38	0	5551	3130	3105	3055	3030	2980	3117	3042	72	920	500	2090	5	1	14378896	451	13.93	1.44	12	0.15	225.00	2178.00	6175	20231013	-49.23	2880	20240911	8.85	4640	-32.44	20240326	2880	8.85	20240911	12350	-74.62	20231013	2880	8.85	20240911	1.13	N	238120	500	71 억		485613	N	N	0	N	00	N
19	20240926	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3110	30	2	0.97	62269430	20126	134.47	3050	3130	3040	4000	2160	3080	3093.98	3.38	0	4056	3130	3105	3055	3030	2980	3117	3042	72	920	500	2090	5	1	14378896	447	13.82	1.43	12	0.14	225.00	2178.00	6175	20231013	-49.64	2880	20240911	7.99	4640	-32.97	20240326	2880	7.99	20240911	12350	-74.82	20231013	2880	7.99	20240911	1.13	N	238120	500	71 억		485613	N	N	0	N	00	N
20	20240926	141034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	35	2	1.14	44170690	14318	95.66	3050	3130	3040	4000	2160	3080	3084.98	3.38	0	3944	3130	3105	3055	3030	2980	3117	3042	72	920	500	2090	5	1	14378896	448	13.84	1.43	12	0.10	225.00	2178.00	6175	20231013	-49.55	2880	20240911	8.16	4640	-32.87	20240326	2880	8.16	20240911	12350	-74.78	20231013	2880	8.16	20240911	1.13	N	238120	500	71 억		485613	N	N	0	N	00	N
21	20240926	131032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3105	25	2	0.81	42193300	13681	91.41	3050	3130	3040	4000	2160	3080	3084.08	3.38	0	3875	3130	3105	3055	3030	2980	3117	3042	72	920	500	2090	5	1	14378896	446	13.80	1.43	12	0.10	225.00	2178.00	6175	20231013	-49.72	2880	20240911	7.81	4640	-33.08	20240326	2880	7.81	20240911	12350	-74.86	20231013	2880	7.81	20240911	1.13	N	238120	500	71 억		485613	N	N	0	N	00	N
22	20240926	121034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3095	15	2	0.49	29099390	9465	63.24	3050	3095	3040	4000	2160	3080	3074.42	3.38	0	1004	3130	3105	3055	3030	2980	3117	3042	72	920	500	2090	5	1	14378896	445	13.76	1.42	12	0.07	225.00	2178.00	6175	20231013	-49.88	2880	20240911	7.47	4640	-33.30	20240326	2880	7.47	20240911	12350	-74.94	20231013	2880	7.47	20240911	1.13	N	238120	500	71 억		485613	N	N	0	N	00	N
23	20240926	111033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3085	5	2	0.16	25989210	8459	56.52	3050	3090	3040	4000	2160	3080	3072.37	3.38	0	153	3130	3105	3055	3030	2980	3117	3042	72	920	500	2090	5	1	14378896	444	13.71	1.42	12	0.06	225.00	2178.00	6175	20231013	-50.04	2880	20240911	7.12	4640	-33.51	20240326	2880	7.12	20240911	12350	-75.02	20231013	2880	7.12	20240911	1.13	N	238120	500	71 억		485613	N	N	0	N	00	N
24	20240926	101036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	-15	5	-0.49	8133330	2665	17.81	3050	3080	3040	4000	2160	3080	3051.91	3.38	0	419	3130	3105	3055	3030	2980	3117	3042	72	920	500	2090	5	1	14378896	441	13.62	1.41	12	0.02	225.00	2178.00	6175	20231013	-50.36	2880	20240911	6.42	4640	-33.94	20240326	2880	6.42	20240911	12350	-75.18	20231013	2880	6.42	20240911	1.13	N	238120	500	71 억		485613	N	N	0	N	00	N
25	20240926	091032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	-15	5	-0.49	649645	212	1.42	3050	3065	3050	4000	2160	3080	3064.36	3.38	0	18	3130	3105	3055	3030	2980	3117	3042	72	920	500	2090	5	1	14378896	441	13.62	1.41	12	0.00	225.00	2178.00	6175	20231013	-50.36	2880	20240911	6.42	4640	-33.94	20240326	2880	6.42	20240911	12350	-75.18	20231013	2880	6.42	20240911	1.13	N	238120	500	71 억		485613	N	N	0	N	00	N
26	20240925	161020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3080	75	2	2.50	45759855	14967	88.61	3030	3080	3005	3905	2105	3005	3057.38	3.33	0	7063	3065	3035	3020	2990	2975	3027	2982	72	900	500	2040	5	1	14378896	443	13.69	1.41	12	0.10	225.00	2178.00	6175	20231013	-50.12	2880	20240911	6.94	4640	-33.62	20240326	2880	6.94	20240911	12350	-75.06	20231013	2880	6.94	20240911	1.13	N	238120	500	71 억		478546	N	N	0	N	00	N
27	20240925	151029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3050	45	2	1.50	43514120	14235	84.28	3030	3080	3005	3905	2105	3005	3056.84	3.33	0	7142	3065	3035	3020	2990	2975	3027	2982	72	900	500	2040	5	1	14378896	439	13.56	1.40	12	0.10	225.00	2178.00	6175	20231013	-50.61	2880	20240911	5.90	4640	-34.27	20240326	2880	5.90	20240911	12350	-75.30	20231013	2880	5.90	20240911	1.13	N	238120	500	71 억		478546	N	N	0	N	00	N
28	20240925	141030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	70	2	2.33	40973275	13403	79.35	3030	3080	3005	3905	2105	3005	3057.02	3.33	0	7296	3065	3035	3020	2990	2975	3027	2982	72	900	500	2040	5	1	14378896	442	13.67	1.41	12	0.09	225.00	2178.00	6175	20231013	-50.20	2880	20240911	6.77	4640	-33.73	20240326	2880	6.77	20240911	12350	-75.10	20231013	2880	6.77	20240911	1.13	N	238120	500	71 억		478546	N	N	0	N	00	N
29	20240925	131026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	70	2	2.33	39326295	12868	76.18	3030	3080	3005	3905	2105	3005	3056.13	3.33	0	7194	3065	3035	3020	2990	2975	3027	2982	72	900	500	2040	5	1	14378896	442	13.67	1.41	12	0.09	225.00	2178.00	6175	20231013	-50.20	2880	20240911	6.77	4640	-33.73	20240326	2880	6.77	20240911	12350	-75.10	20231013	2880	6.77	20240911	1.13	N	238120	500	71 억		478546	N	N	0	N	00	N
30	20240925	121030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3050	45	2	1.50	17937405	5891	34.88	3030	3060	3005	3905	2105	3005	3044.88	3.33	0	1468	3065	3035	3020	2990	2975	3027	2982	72	900	500	2040	5	1	14378896	439	13.56	1.40	12	0.04	225.00	2178.00	6175	20231013	-50.61	2880	20240911	5.90	4640	-34.27	20240326	2880	5.90	20240911	12350	-75.30	20231013	2880	5.90	20240911	1.13	N	238120	500	71 억		478546	N	N	0	N	00	N
31	20240925	111026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3050	45	2	1.50	11966335	3931	23.27	3030	3060	3005	3905	2105	3005	3044.09	3.33	0	978	3065	3035	3020	2990	2975	3027	2982	72	900	500	2040	5	1	14378896	439	13.56	1.40	12	0.03	225.00	2178.00	6175	20231013	-50.61	2880	20240911	5.90	4640	-34.27	20240326	2880	5.90	20240911	12350	-75.30	20231013	2880	5.90	20240911	1.13	N	238120	500	71 억		478546	N	N	0	N	00	N
32	20240925	101023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3045	40	2	1.33	10963585	3602	21.32	3030	3060	3005	3905	2105	3005	3043.75	3.33	0	1013	3065	3035	3020	2990	2975	3027	2982	72	900	500	2040	5	1	14378896	438	13.53	1.40	12	0.03	225.00	2178.00	6175	20231013	-50.69	2880	20240911	5.73	4640	-34.38	20240326	2880	5.73	20240911	12350	-75.34	20231013	2880	5.73	20240911	1.13	N	238120	500	71 억		478546	N	N	0	N	00	N
33	20240925	091034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	25	2	0.83	2013505	666	3.94	3030	3030	3005	3905	2105	3005	3023.28	3.33	0	67	3065	3035	3020	2990	2975	3027	2982	72	900	500	2040	5	1	14378896	436	13.47	1.39	12	0.00	225.00	2178.00	6175	20231013	-50.93	2880	20240911	5.21	4640	-34.70	20240326	2880	5.21	20240911	12350	-75.47	20231013	2880	5.21	20240911	1.13	N	238120	500	71 억		478546	N	N	0	N	00	N
34	20240924	161020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	-45	5	-1.48	50876610	16852	77.18	3020	3050	3005	3965	2135	3050	3019.03	3.34	0	-1965	3096	3072	3041	3017	2986	3085	3030	72	915	500	2070	5	1	14378896	432	13.36	1.38	12	0.12	225.00	2178.00	6175	20231013	-51.34	2880	20240911	4.34	4640	-35.24	20240326	2880	4.34	20240911	12350	-75.67	20231013	2880	4.34	20240911	1.15	N	238120	500	71 억		480494	N	N	0	N	00	N
35	20240924	151023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	-40	5	-1.31	46001905	15232	69.76	3020	3050	3010	3965	2135	3050	3020.08	3.34	0	-1496	3096	3072	3041	3017	2986	3085	3030	72	915	500	2070	5	1	14378896	433	13.38	1.38	12	0.11	225.00	2178.00	6175	20231013	-51.26	2880	20240911	4.51	4640	-35.13	20240326	2880	4.51	20240911	12350	-75.63	20231013	2880	4.51	20240911	1.15	N	238120	500	71 억		480494	N	N	0	N	00	N
36	20240924	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3025	-25	5	-0.82	40076875	13267	60.76	3020	3050	3010	3965	2135	3050	3020.79	3.34	0	-1677	3096	3072	3041	3017	2986	3085	3030	72	915	500	2070	5	1	14378896	435	13.44	1.39	12	0.09	225.00	2178.00	6175	20231013	-51.01	2880	20240911	5.03	4640	-34.81	20240326	2880	5.03	20240911	12350	-75.51	20231013	2880	5.03	20240911	1.15	N	238120	500	71 억		480494	N	N	0	N	00	N
37	20240924	131022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3025	-25	5	-0.82	38827550	12854	58.87	3020	3050	3010	3965	2135	3050	3020.66	3.34	0	-1677	3096	3072	3041	3017	2986	3085	3030	72	915	500	2070	5	1	14378896	435	13.44	1.39	12	0.09	225.00	2178.00	6175	20231013	-51.01	2880	20240911	5.03	4640	-34.81	20240326	2880	5.03	20240911	12350	-75.51	20231013	2880	5.03	20240911	1.15	N	238120	500	71 억		480494	N	N	0	N	00	N
38	20240924	121015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	-30	5	-0.98	38019875	12587	57.64	3020	3050	3010	3965	2135	3050	3020.57	3.34	0	-1674	3096	3072	3041	3017	2986	3085	3030	72	915	500	2070	5	1	14378896	434	13.42	1.39	12	0.09	225.00	2178.00	6175	20231013	-51.09	2880	20240911	4.86	4640	-34.91	20240326	2880	4.86	20240911	12350	-75.55	20231013	2880	4.86	20240911	1.15	N	238120	500	71 억		480494	N	N	0	N	00	N
39	20240924	111023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	-30	5	-0.98	25371630	8388	38.41	3020	3050	3010	3965	2135	3050	3024.75	3.34	0	-1596	3096	3072	3041	3017	2986	3085	3030	72	915	500	2070	5	1	14378896	434	13.42	1.39	12	0.06	225.00	2178.00	6175	20231013	-51.09	2880	20240911	4.86	4640	-34.91	20240326	2880	4.86	20240911	12350	-75.55	20231013	2880	4.86	20240911	1.15	N	238120	500	71 억		480494	N	N	0	N	00	N
40	20240924	101022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	-20	5	-0.66	19363410	6399	29.30	3020	3050	3010	3965	2135	3050	3026.01	3.34	0	-2015	3096	3072	3041	3017	2986	3085	3030	72	915	500	2070	5	1	14378896	436	13.47	1.39	12	0.04	225.00	2178.00	6175	20231013	-50.93	2880	20240911	5.21	4640	-34.70	20240326	2880	5.21	20240911	12350	-75.47	20231013	2880	5.21	20240911	1.15	N	238120	500	71 억		480494	N	N	0	N	00	N
41	20240924	091025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3035	-15	5	-0.49	10094365	3339	15.29	3020	3045	3015	3965	2135	3050	3023.17	3.34	0	356	3096	3072	3041	3017	2986	3085	3030	72	915	500	2070	5	1	14378896	436	13.49	1.39	12	0.02	225.00	2178.00	6175	20231013	-50.85	2880	20240911	5.38	4640	-34.59	20240326	2880	5.38	20240911	12350	-75.43	20231013	2880	5.38	20240911	1.15	N	238120	500	71 억		480494	N	N	0	N	00	N
42	20240923	161017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3050	-10	5	-0.33	66145945	21836	240.94	3010	3065	3010	3975	2145	3060	3029.22	3.35	0	-775	3093	3076	3048	3031	3003	3085	3040	72	915	500	2080	5	1	14378896	439	13.56	1.40	12	0.15	225.00	2178.00	6175	20231013	-50.61	2880	20240911	5.90	4640	-34.27	20240326	2880	5.90	20240911	12350	-75.30	20231013	2880	5.90	20240911	1.14	N	238120	500	71 억		481259	N	N	0	N	00	N
43	20240923	151019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	-50	5	-1.63	62213570	20536	226.59	3010	3065	3010	3975	2145	3060	3029.49	3.35	0	-1149	3093	3076	3048	3031	3003	3085	3040	72	915	500	2080	5	1	14378896	433	13.38	1.38	12	0.14	225.00	2178.00	6175	20231013	-51.26	2880	20240911	4.51	4640	-35.13	20240326	2880	4.51	20240911	12350	-75.63	20231013	2880	4.51	20240911	1.14	N	238120	500	71 억		481259	N	N	0	N	00	N
44	20240923	141025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3055	-5	5	-0.16	24512890	8087	89.23	3010	3065	3010	3975	2145	3060	3031.15	3.35	0	-960	3093	3076	3048	3031	3003	3085	3040	72	915	500	2080	5	1	14378896	439	13.58	1.40	12	0.06	225.00	2178.00	6175	20231013	-50.53	2880	20240911	6.08	4640	-34.16	20240326	2880	6.08	20240911	12350	-75.26	20231013	2880	6.08	20240911	1.14	N	238120	500	71 억		481259	N	N	0	N	00	N
45	20240923	131021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	5	2	0.16	20473150	6764	74.63	3010	3065	3010	3975	2145	3060	3026.78	3.35	0	352	3093	3076	3048	3031	3003	3085	3040	72	915	500	2080	5	1	14378896	441	13.62	1.41	12	0.05	225.00	2178.00	6175	20231013	-50.36	2880	20240911	6.42	4640	-33.94	20240326	2880	6.42	20240911	12350	-75.18	20231013	2880	6.42	20240911	1.14	N	238120	500	71 억		481259	N	N	0	N	00	N
46	20240923	121023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3040	-20	5	-0.65	17963980	5943	65.57	3010	3045	3010	3975	2145	3060	3022.71	3.35	0	389	3093	3076	3048	3031	3003	3085	3040	72	915	500	2080	5	1	14378896	437	13.51	1.40	12	0.04	225.00	2178.00	6175	20231013	-50.77	2880	20240911	5.56	4640	-34.48	20240326	2880	5.56	20240911	12350	-75.38	20231013	2880	5.56	20240911	1.14	N	238120	500	71 억		481259	N	N	0	N	00	N
47	20240923	111022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3045	-15	5	-0.49	17656940	5842	64.46	3010	3045	3010	3975	2145	3060	3022.41	3.35	0	389	3093	3076	3048	3031	3003	3085	3040	72	915	500	2080	5	1	14378896	438	13.53	1.40	12	0.04	225.00	2178.00	6175	20231013	-50.69	2880	20240911	5.73	4640	-34.38	20240326	2880	5.73	20240911	12350	-75.34	20231013	2880	5.73	20240911	1.14	N	238120	500	71 억		481259	N	N	0	N	00	N
48	20240923	101020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	-30	5	-0.98	13664345	4530	49.98	3010	3035	3010	3975	2145	3060	3016.41	3.35	0	481	3093	3076	3048	3031	3003	3085	3040	72	915	500	2080	5	1	14378896	436	13.47	1.39	12	0.03	225.00	2178.00	6175	20231013	-50.93	2880	20240911	5.21	4640	-34.70	20240326	2880	5.21	20240911	12350	-75.47	20231013	2880	5.21	20240911	1.14	N	238120	500	71 억		481259	N	N	0	N	00	N
49	20240923	091021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3025	-35	5	-1.14	7261200	2412	26.61	3010	3035	3010	3975	2145	3060	3010.45	3.35	0	310	3093	3076	3048	3031	3003	3085	3040	72	915	500	2080	5	1	14378896	435	13.44	1.39	12	0.02	225.00	2178.00	6175	20231013	-51.01	2880	20240911	5.03	4640	-34.81	20240326	2880	5.03	20240911	12350	-75.51	20231013	2880	5.03	20240911	1.14	N	238120	500	71 억		481259	N	N	0	N	00	N
50	20240913	160930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	-30	5	-0.95	140851205	45133	99.55	3100	3195	3070	4100	2210	3155	3120.80	3.37	0	1362	3265	3210	3120	3065	2975	3237	3092	72	945	500	2140	5	1	14378896	449	13.89	1.43	12	0.31	225.00	2178.00	6175	20231013	-49.39	2880	20240911	8.51	4640	-32.65	20240326	2880	8.51	20240911	12350	-74.70	20231013	2880	8.51	20240911	1.38	N	238120	500	71 억		484194	N	N	0	N	00	N
51	20240913	150938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	-35	5	-1.11	123662575	39611	87.37	3100	3195	3070	4100	2210	3155	3121.93	3.37	0	2332	3265	3210	3120	3065	2975	3237	3092	72	945	500	2140	5	1	14378896	449	13.87	1.43	12	0.28	225.00	2178.00	6175	20231013	-49.47	2880	20240911	8.33	4640	-32.76	20240326	2880	8.33	20240911	12350	-74.74	20231013	2880	8.33	20240911	1.38	N	238120	500	71 억		484194	N	N	0	N	00	N
52	20240913	140940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	-40	5	-1.27	106636175	34152	75.33	3100	3195	3070	4100	2210	3155	3122.40	3.37	0	579	3265	3210	3120	3065	2975	3237	3092	72	945	500	2140	5	1	14378896	448	13.84	1.43	12	0.24	225.00	2178.00	6175	20231013	-49.55	2880	20240911	8.16	4640	-32.87	20240326	2880	8.16	20240911	12350	-74.78	20231013	2880	8.16	20240911	1.38	N	238120	500	71 억		484194	N	N	0	N	00	N
53	20240913	130935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	-35	5	-1.11	98957910	31686	69.89	3100	3195	3070	4100	2210	3155	3123.08	3.37	0	619	3265	3210	3120	3065	2975	3237	3092	72	945	500	2140	5	1	14378896	449	13.87	1.43	12	0.22	225.00	2178.00	6175	20231013	-49.47	2880	20240911	8.33	4640	-32.76	20240326	2880	8.33	20240911	12350	-74.74	20231013	2880	8.33	20240911	1.38	N	238120	500	71 억		484194	N	N	0	N	00	N
54	20240913	120935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	-40	5	-1.27	93904605	30067	66.32	3100	3195	3070	4100	2210	3155	3123.18	3.37	0	1341	3265	3210	3120	3065	2975	3237	3092	72	945	500	2140	5	1	14378896	448	13.84	1.43	12	0.21	225.00	2178.00	6175	20231013	-49.55	2880	20240911	8.16	4640	-32.87	20240326	2880	8.16	20240911	12350	-74.78	20231013	2880	8.16	20240911	1.38	N	238120	500	71 억		484194	N	N	0	N	00	N
55	20240913	110937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3105	-50	5	-1.58	89603345	28680	63.26	3100	3195	3070	4100	2210	3155	3124.24	3.37	0	1768	3265	3210	3120	3065	2975	3237	3092	72	945	500	2140	5	1	14378896	446	13.80	1.43	12	0.20	225.00	2178.00	6175	20231013	-49.72	2880	20240911	7.81	4640	-33.08	20240326	2880	7.81	20240911	12350	-74.86	20231013	2880	7.81	20240911	1.38	N	238120	500	71 억		484194	N	N	0	N	00	N
56	20240913	100940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	-20	5	-0.63	37187115	11833	26.10	3100	3195	3100	4100	2210	3155	3142.66	3.37	0	144	3265	3210	3120	3065	2975	3237	3092	72	945	500	2140	5	1	14378896	451	13.93	1.44	12	0.08	225.00	2178.00	6175	20231013	-49.23	2880	20240911	8.85	4640	-32.44	20240326	2880	8.85	20240911	12350	-74.62	20231013	2880	8.85	20240911	1.38	N	238120	500	71 억		484194	N	N	0	N	00	N
57	20240913	090943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	10	2	0.32	19040050	6052	13.35	3100	3195	3100	4100	2210	3155	3146.08	3.37	0	1414	3265	3210	3120	3065	2975	3237	3092	72	945	500	2140	5	1	14378896	455	14.07	1.45	12	0.04	225.00	2178.00	6175	20231013	-48.74	2880	20240911	9.90	4640	-31.79	20240326	2880	9.90	20240911	12350	-74.37	20231013	2880	9.90	20240911	1.38	N	238120	500	71 억		484194	N	N	0	N	00	N
58	20240912	160920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3155	95	2	3.10	138908385	44729	51.81	3030	3175	3030	3975	2145	3060	3105.56	3.29	0	11505	3233	3146	3013	2926	2793	3190	2970	72	915	500	2080	5	1	14378896	454	14.02	1.45	12	0.31	225.00	2178.00	6175	20231013	-48.91	2880	20240911	9.55	4640	-32.00	20240326	2880	9.55	20240911	12350	-74.45	20231013	2880	9.55	20240911	1.46	N	238120	500	71 억		472740	N	N	0	N	00	N
59	20240912	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3155	95	2	3.10	129458690	41736	48.35	3030	3155	3030	3975	2145	3060	3101.85	3.29	0	11097	3233	3146	3013	2926	2793	3190	2970	72	915	500	2080	5	1	14378896	454	14.02	1.45	12	0.29	225.00	2178.00	6175	20231013	-48.91	2880	20240911	9.55	4640	-32.00	20240326	2880	9.55	20240911	12350	-74.45	20231013	2880	9.55	20240911	1.46	N	238120	500	71 억		472740	N	N	0	N	00	N
60	20240912	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	80	2	2.61	93611845	30323	35.13	3030	3155	3030	3975	2145	3060	3087.16	3.29	0	5705	3233	3146	3013	2926	2793	3190	2970	72	915	500	2080	5	1	14378896	451	13.96	1.44	12	0.21	225.00	2178.00	6175	20231013	-49.15	2880	20240911	9.03	4640	-32.33	20240326	2880	9.03	20240911	12350	-74.57	20231013	2880	9.03	20240911	1.46	N	238120	500	71 억		472740	N	N	0	N	00	N
61	20240912	130931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	60	2	1.96	85093740	27608	31.98	3030	3135	3030	3975	2145	3060	3082.21	3.29	0	3710	3233	3146	3013	2926	2793	3190	2970	72	915	500	2080	5	1	14378896	449	13.87	1.43	12	0.19	225.00	2178.00	6175	20231013	-49.47	2880	20240911	8.33	4640	-32.76	20240326	2880	8.33	20240911	12350	-74.74	20231013	2880	8.33	20240911	1.46	N	238120	500	71 억		472740	N	N	0	N	00	N
62	20240912	120929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	60	2	1.96	64859780	21121	24.47	3030	3120	3030	3975	2145	3060	3070.87	3.29	0	3038	3233	3146	3013	2926	2793	3190	2970	72	915	500	2080	5	1	14378896	449	13.87	1.43	12	0.15	225.00	2178.00	6175	20231013	-49.47	2880	20240911	8.33	4640	-32.76	20240326	2880	8.33	20240911	12350	-74.74	20231013	2880	8.33	20240911	1.46	N	238120	500	71 억		472740	N	N	0	N	00	N
63	20240912	110928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3105	45	2	1.47	61755825	20121	23.31	3030	3105	3030	3975	2145	3060	3069.22	3.29	0	3016	3233	3146	3013	2926	2793	3190	2970	72	915	500	2080	5	1	14378896	446	13.80	1.43	12	0.14	225.00	2178.00	6175	20231013	-49.72	2880	20240911	7.81	4640	-33.08	20240326	2880	7.81	20240911	12350	-74.86	20231013	2880	7.81	20240911	1.46	N	238120	500	71 억		472740	N	N	0	N	00	N
64	20240912	100931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3060	0	3	0.00	51346900	16736	19.39	3030	3105	3030	3975	2145	3060	3068.05	3.29	0	2765	3233	3146	3013	2926	2793	3190	2970	72	915	500	2080	5	1	14378896	440	13.60	1.40	12	0.12	225.00	2178.00	6175	20231013	-50.45	2880	20240911	6.25	4640	-34.05	20240326	2880	6.25	20240911	12350	-75.22	20231013	2880	6.25	20240911	1.46	N	238120	500	71 억		472740	N	N	0	N	00	N
65	20240912	090930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3060	0	3	0.00	10262760	3385	3.92	3030	3060	3030	3975	2145	3060	3031.83	3.29	0	-136	3233	3146	3013	2926	2793	3190	2970	72	915	500	2080	5	1	14378896	440	13.60	1.40	12	0.02	225.00	2178.00	6175	20231013	-50.45	2880	20240911	6.25	4640	-34.05	20240326	2880	6.25	20240911	12350	-75.22	20231013	2880	6.25	20240911	1.46	N	238120	500	71 억		472740	N	N	0	N	00	N
66	20240911	160910	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3060	105	2	3.55	258934405	86326	194.47	2880	3100	2880	3840	2070	2955	2999.49	3.12	0	24395	3078	3016	2973	2911	2868	2995	2890	72	885	500	2000	5	1	14378896	440	13.60	1.40	12	0.60	225.00	2178.00	6175	20231013	-50.45	2880	20240911	6.25	4640	-34.05	20240326	2880	6.25	20240911	12350	-75.22	20231013	2880	6.25	20240911	1.67	N	238120	500	71 억		448345	N	N	0	N	00	N
67	20240911	150916	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3015	60	2	2.03	252859730	84317	189.95	2880	3100	2880	3840	2070	2955	2998.92	3.12	0	24987	3078	3016	2973	2911	2868	2995	2890	72	885	500	2000	5	1	14378896	434	13.40	1.38	12	0.59	225.00	2178.00	6175	20231013	-51.17	2880	20240911	4.69	4640	-35.02	20240326	2880	4.69	20240911	12350	-75.59	20231013	2880	4.69	20240911	1.67	N	238120	500	71 억		448345	N	N	0	N	00	N
68	20240911	140919	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3030	75	2	2.54	240548785	80225	180.73	2880	3100	2880	3840	2070	2955	2998.43	3.12	0	25004	3078	3016	2973	2911	2868	2995	2890	72	885	500	2000	5	1	14378896	436	13.47	1.39	12	0.56	225.00	2178.00	6175	20231013	-50.93	2880	20240911	5.21	4640	-34.70	20240326	2880	5.21	20240911	12350	-75.47	20231013	2880	5.21	20240911	1.67	N	238120	500	71 억		448345	N	N	0	N	00	N
69	20240911	130914	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3040	85	2	2.88	211779185	70702	159.27	2880	3100	2880	3840	2070	2955	2995.38	3.12	0	27647	3078	3016	2973	2911	2868	2995	2890	72	885	500	2000	5	1	14378896	437	13.51	1.40	12	0.49	225.00	2178.00	6175	20231013	-50.77	2880	20240911	5.56	4640	-34.48	20240326	2880	5.56	20240911	12350	-75.38	20231013	2880	5.56	20240911	1.67	N	238120	500	71 억		448345	N	N	0	N	00	N
70	20240911	120919	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3050	95	2	3.21	207907985	69425	156.40	2880	3100	2880	3840	2070	2955	2994.71	3.12	0	27333	3078	3016	2973	2911	2868	2995	2890	72	885	500	2000	5	1	14378896	439	13.56	1.40	12	0.48	225.00	2178.00	6175	20231013	-50.61	2880	20240911	5.90	4640	-34.27	20240326	2880	5.90	20240911	12350	-75.30	20231013	2880	5.90	20240911	1.67	N	238120	500	71 억		448345	N	N	0	N	00	N
71	20240911	110909	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3005	50	2	1.69	189021060	63197	142.37	2880	3100	2880	3840	2070	2955	2990.98	3.12	0	26555	3078	3016	2973	2911	2868	2995	2890	72	885	500	2000	5	1	14378896	432	13.36	1.38	12	0.44	225.00	2178.00	6175	20231013	-51.34	2880	20240911	4.34	4640	-35.24	20240326	2880	4.34	20240911	12350	-75.67	20231013	2880	4.34	20240911	1.67	N	238120	500	71 억		448345	N	N	0	N	00	N
72	20240911	100906	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3025	70	2	2.37	180643310	60422	136.12	2880	3100	2880	3840	2070	2955	2989.69	3.12	0	28449	3078	3016	2973	2911	2868	2995	2890	72	885	500	2000	5	1	14378896	435	13.44	1.39	12	0.42	225.00	2178.00	6175	20231013	-51.01	2880	20240911	5.03	4640	-34.81	20240326	2880	5.03	20240911	12350	-75.51	20231013	2880	5.03	20240911	1.67	N	238120	500	71 억		448345	N	N	0	N	00	N
73	20240911	090922	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2945	-10	5	-0.34	55262655	19051	42.92	2880	2945	2880	3840	2070	2955	2900.77	3.12	0	7523	3078	3016	2973	2911	2868	2995	2890	72	885	500	2000	5	1	14378896	423	13.09	1.35	12	0.13	225.00	2178.00	6175	20231013	-52.31	2880	20240911	2.26	4640	-36.53	20240326	2880	2.26	20240911	12350	-76.15	20231013	2880	2.26	20240911	1.67	N	238120	500	71 억		448345	N	N	0	N	00	N
74	20240910	160910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	-50	5	-1.66	131734560	44366	51.77	3035	3035	2930	3905	2105	3005	2969.27	3.18	0	-9017	3091	3047	2971	2927	2851	3070	2950	72	900	500	2040	5	1	14378896	425	13.13	1.36	12	0.31	225.00	2178.00	6175	20231013	-52.15	2895	20240909	2.07	4640	-36.31	20240326	2895	2.07	20240909	12350	-76.07	20231013	2895	2.07	20240909	1.62	N	238120	500	71 억		457316	N	N	0	N	00	N
75	20240910	150920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	-50	5	-1.66	124376610	41876	48.87	3035	3035	2930	3905	2105	3005	2970.12	3.18	0	-9007	3091	3047	2971	2927	2851	3070	2950	72	900	500	2040	5	1	14378896	425	13.13	1.36	12	0.29	225.00	2178.00	6175	20231013	-52.15	2895	20240909	2.07	4640	-36.31	20240326	2895	2.07	20240909	12350	-76.07	20231013	2895	2.07	20240909	1.62	N	238120	500	71 억		457316	N	N	0	N	00	N
76	20240910	140912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	-20	5	-0.67	110561230	37233	43.45	3035	3035	2930	3905	2105	3005	2969.44	3.18	0	-6889	3091	3047	2971	2927	2851	3070	2950	72	900	500	2040	5	1	14378896	429	13.27	1.37	12	0.26	225.00	2178.00	6175	20231013	-51.66	2895	20240909	3.11	4640	-35.67	20240326	2895	3.11	20240909	12350	-75.83	20231013	2895	3.11	20240909	1.62	N	238120	500	71 억		457316	N	N	0	N	00	N
77	20240910	130911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	-20	5	-0.67	95176000	32087	37.45	3035	3035	2930	3905	2105	3005	2966.19	3.18	0	-6989	3091	3047	2971	2927	2851	3070	2950	72	900	500	2040	5	1	14378896	429	13.27	1.37	12	0.22	225.00	2178.00	6175	20231013	-51.66	2895	20240909	3.11	4640	-35.67	20240326	2895	3.11	20240909	12350	-75.83	20231013	2895	3.11	20240909	1.62	N	238120	500	71 억		457316	N	N	0	N	00	N
78	20240910	120912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	-50	5	-1.66	90965300	30668	35.79	3035	3035	2930	3905	2105	3005	2966.13	3.18	0	-6899	3091	3047	2971	2927	2851	3070	2950	72	900	500	2040	5	1	14378896	425	13.13	1.36	12	0.21	225.00	2178.00	6175	20231013	-52.15	2895	20240909	2.07	4640	-36.31	20240326	2895	2.07	20240909	12350	-76.07	20231013	2895	2.07	20240909	1.62	N	238120	500	71 억		457316	N	N	0	N	00	N
79	20240910	110910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	-55	5	-1.83	70551030	23738	27.70	3035	3035	2945	3905	2105	3005	2972.07	3.18	0	-8862	3091	3047	2971	2927	2851	3070	2950	72	900	500	2040	5	1	14378896	424	13.11	1.35	12	0.17	225.00	2178.00	6175	20231013	-52.23	2895	20240909	1.90	4640	-36.42	20240326	2895	1.90	20240909	12350	-76.11	20231013	2895	1.90	20240909	1.62	N	238120	500	71 억		457316	N	N	0	N	00	N
80	20240910	100914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-30	5	-1.00	28955315	9691	11.31	3035	3035	2960	3905	2105	3005	2987.86	3.18	0	-4508	3091	3047	2971	2927	2851	3070	2950	72	900	500	2040	5	1	14378896	428	13.22	1.37	12	0.07	225.00	2178.00	6175	20231013	-51.82	2895	20240909	2.76	4640	-35.88	20240326	2895	2.76	20240909	12350	-75.91	20231013	2895	2.76	20240909	1.62	N	238120	500	71 억		457316	N	N	0	N	00	N
81	20240910	090910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	-5	5	-0.17	1597425	530	0.62	3035	3035	3000	3905	2105	3005	3014.01	3.18	0	-357	3091	3047	2971	2927	2851	3070	2950	72	900	500	2040	5	1	14378896	431	13.33	1.38	12	0.00	225.00	2178.00	6175	20231013	-51.42	2895	20240909	3.63	4640	-35.34	20240326	2895	3.63	20240909	12350	-75.71	20231013	2895	3.63	20240909	1.62	N	238120	500	71 억		457316	N	N	0	N	00	N
82	20240909	160853	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3005	0	3	0.00	254909540	85665	182.20	2955	3015	2895	3905	2105	3005	2975.66	3.09	0	12955	3118	3061	2983	2926	2848	3022	2887	72	900	500	2040	5	1	14378896	432	13.36	1.38	12	0.60	225.00	2178.00	6175	20231013	-51.34	2895	20240909	3.80	4640	-35.24	20240326	2895	3.80	20240909	12350	-75.67	20231013	2895	3.80	20240909	1.69	N	238120	500	71 억		443946	N	N	0	N	00	N
83	20240909	150902	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2985	-20	5	-0.67	249459065	83841	178.32	2955	3015	2895	3905	2105	3005	2975.38	3.09	0	12991	3118	3061	2983	2926	2848	3022	2887	72	900	500	2040	5	1	14378896	429	13.27	1.37	12	0.58	225.00	2178.00	6175	20231013	-51.66	2895	20240909	3.11	4640	-35.67	20240326	2895	3.11	20240909	12350	-75.83	20231013	2895	3.11	20240909	1.69	N	238120	500	71 억		443946	N	N	0	N	00	N
84	20240909	140905	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2980	-25	5	-0.83	205689755	69159	147.10	2955	3005	2895	3905	2105	3005	2974.16	3.09	0	11477	3118	3061	2983	2926	2848	3022	2887	72	900	500	2040	5	1	14378896	428	13.24	1.37	12	0.48	225.00	2178.00	6175	20231013	-51.74	2895	20240909	2.94	4640	-35.78	20240326	2895	2.94	20240909	12350	-75.87	20231013	2895	2.94	20240909	1.69	N	238120	500	71 억		443946	N	N	0	N	00	N
85	20240909	130858	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2995	-10	5	-0.33	134806680	45372	96.50	2955	3000	2895	3905	2105	3005	2971.14	3.09	0	6257	3118	3061	2983	2926	2848	3022	2887	72	900	500	2040	5	1	14378896	431	13.31	1.38	12	0.32	225.00	2178.00	6175	20231013	-51.50	2895	20240909	3.45	4640	-35.45	20240326	2895	3.45	20240909	12350	-75.75	20231013	2895	3.45	20240909	1.69	N	238120	500	71 억		443946	N	N	0	N	00	N
86	20240909	120857	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2995	-10	5	-0.33	109007470	36714	78.09	2955	3000	2895	3905	2105	3005	2969.10	3.09	0	3434	3118	3061	2983	2926	2848	3022	2887	72	900	500	2040	5	1	14378896	431	13.31	1.38	12	0.26	225.00	2178.00	6175	20231013	-51.50	2895	20240909	3.45	4640	-35.45	20240326	2895	3.45	20240909	12350	-75.75	20231013	2895	3.45	20240909	1.69	N	238120	500	71 억		443946	N	N	0	N	00	N
87	20240909	110858	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2965	-40	5	-1.33	106942075	36020	76.61	2955	3000	2895	3905	2105	3005	2968.96	3.09	0	2990	3118	3061	2983	2926	2848	3022	2887	72	900	500	2040	5	1	14378896	426	13.18	1.36	12	0.25	225.00	2178.00	6175	20231013	-51.98	2895	20240909	2.42	4640	-36.10	20240326	2895	2.42	20240909	12350	-75.99	20231013	2895	2.42	20240909	1.69	N	238120	500	71 억		443946	N	N	0	N	00	N
88	20240909	100902	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2950	-55	5	-1.83	105457775	35519	75.55	2955	3000	2895	3905	2105	3005	2969.05	3.09	0	2726	3118	3061	2983	2926	2848	3022	2887	72	900	500	2040	5	1	14378896	424	13.11	1.35	12	0.25	225.00	2178.00	6175	20231013	-52.23	2895	20240909	1.90	4640	-36.42	20240326	2895	1.90	20240909	12350	-76.11	20231013	2895	1.90	20240909	1.69	N	238120	500	71 억		443946	N	N	0	N	00	N
89	20240909	090856	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2930	-75	5	-2.50	13811595	4746	10.09	2955	2955	2895	3905	2105	3005	2910.15	3.09	0	-2717	3118	3061	2983	2926	2848	3022	2887	72	900	500	2040	5	1	14378896	421	13.02	1.35	12	0.03	225.00	2178.00	6175	20231013	-52.55	2895	20240909	1.21	4640	-36.85	20240326	2895	1.21	20240909	12350	-76.28	20231013	2895	1.21	20240909	1.69	N	238120	500	71 억		443946	N	N	0	N	00	N
90	20240906	160843	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3005	-15	5	-0.50	138756110	47016	54.26	3040	3040	2905	3925	2115	3020	2949.29	3.14	0	-7919	3166	3092	3021	2947	2876	3130	2985	72	905	500	2050	5	1	14378896	432	13.36	1.38	12	0.33	225.00	2178.00	6175	20231013	-51.34	2905	20240906	3.44	4640	-35.24	20240326	2905	3.44	20240906	12350	-75.67	20231013	2905	3.44	20240906	1.61	N	238120	500	71 억		451641	N	N	0	N	00	N
91	20240906	150857	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2940	-80	5	-2.65	116395640	39460	45.54	3040	3040	2905	3925	2115	3020	2949.71	3.14	0	-6990	3166	3092	3021	2947	2876	3130	2985	72	905	500	2050	5	1	14378896	423	13.07	1.35	12	0.27	225.00	2178.00	6175	20231013	-52.39	2905	20240906	1.20	4640	-36.64	20240326	2905	1.20	20240906	12350	-76.19	20231013	2905	1.20	20240906	1.61	N	238120	500	71 억		451641	N	N	0	N	00	N
92	20240906	140907	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2935	-85	5	-2.81	108875050	36896	42.58	3040	3040	2905	3925	2115	3020	2950.86	3.14	0	-7164	3166	3092	3021	2947	2876	3130	2985	72	905	500	2050	5	1	14378896	422	13.04	1.35	12	0.26	225.00	2178.00	6175	20231013	-52.47	2905	20240906	1.03	4640	-36.75	20240326	2905	1.03	20240906	12350	-76.23	20231013	2905	1.03	20240906	1.61	N	238120	500	71 억		451641	N	N	0	N	00	N
93	20240906	130858	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2945	-75	5	-2.48	85802145	29078	33.56	3040	3040	2905	3925	2115	3020	2950.76	3.14	0	-6584	3166	3092	3021	2947	2876	3130	2985	72	905	500	2050	5	1	14378896	423	13.09	1.35	12	0.20	225.00	2178.00	6175	20231013	-52.31	2905	20240906	1.38	4640	-36.53	20240326	2905	1.38	20240906	12350	-76.15	20231013	2905	1.38	20240906	1.61	N	238120	500	71 억		451641	N	N	0	N	00	N
94	20240906	120858	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2945	-75	5	-2.48	85622465	29017	33.49	3040	3040	2905	3925	2115	3020	2950.77	3.14	0	-6635	3166	3092	3021	2947	2876	3130	2985	72	905	500	2050	5	1	14378896	423	13.09	1.35	12	0.20	225.00	2178.00	6175	20231013	-52.31	2905	20240906	1.38	4640	-36.53	20240326	2905	1.38	20240906	12350	-76.15	20231013	2905	1.38	20240906	1.61	N	238120	500	71 억		451641	N	N	0	N	00	N
95	20240906	110900	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2960	-60	5	-1.99	78522280	26613	30.71	3040	3040	2905	3925	2115	3020	2950.52	3.14	0	-4818	3166	3092	3021	2947	2876	3130	2985	72	905	500	2050	5	1	14378896	426	13.16	1.36	12	0.19	225.00	2178.00	6175	20231013	-52.06	2905	20240906	1.89	4640	-36.21	20240326	2905	1.89	20240906	12350	-76.03	20231013	2905	1.89	20240906	1.61	N	238120	500	71 억		451641	N	N	0	N	00	N
96	20240906	100855	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2940	-80	5	-2.65	41571490	14015	16.17	3040	3040	2940	3925	2115	3020	2966.21	3.14	0	-4174	3166	3092	3021	2947	2876	3130	2985	72	905	500	2050	5	1	14378896	423	13.07	1.35	12	0.10	225.00	2178.00	6175	20231013	-52.39	2940	20240906	0.00	4640	-36.64	20240326	2940	0.00	20240906	12350	-76.19	20231013	2940	0.00	20240906	1.61	N	238120	500	71 억		451641	N	N	0	N	00	N
97	20240906	090856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	-35	5	-1.16	239770	80	0.09	3040	3040	2985	3925	2115	3020	2997.12	3.14	0	-5	3166	3092	3021	2947	2876	3130	2985	72	905	500	2050	5	1	14378896	429	13.27	1.37	12	0.00	225.00	2178.00	6175	20231013	-51.66	2950	20240905	1.19	4640	-35.67	20240326	2950	1.19	20240905	12350	-75.83	20231013	2950	1.19	20240905	1.61	N	238120	500	71 억		451641	N	N	0	N	00	N
98	20240905	160842	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3020	10	2	0.33	261046695	86649	131.24	3010	3095	2950	3910	2110	3010	3012.69	3.13	0	1525	3183	3096	3038	2951	2893	3067	2922	72	900	500	2040	5	1	14378896	434	13.42	1.39	12	0.60	225.00	2178.00	6175	20231013	-51.09	2950	20240905	2.37	4640	-34.91	20240326	2950	2.37	20240905	12350	-75.55	20231013	2950	2.37	20240905	1.65	N	238120	500	71 억		449753	N	N	0	N	00	N
99	20240905	150858	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3000	-10	5	-0.33	255467295	84799	128.43	3010	3095	2950	3910	2110	3010	3012.62	3.13	0	1343	3183	3096	3038	2951	2893	3067	2922	72	900	500	2040	5	1	14378896	431	13.33	1.38	12	0.59	225.00	2178.00	6175	20231013	-51.42	2950	20240905	1.69	4640	-35.34	20240326	2950	1.69	20240905	12350	-75.71	20231013	2950	1.69	20240905	1.65	N	238120	500	71 억		449753	N	N	0	N	00	N
100	20240905	140852	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2960	-50	5	-1.66	245367755	81408	123.30	3010	3095	2950	3910	2110	3010	3014.05	3.13	0	1636	3183	3096	3038	2951	2893	3067	2922	72	900	500	2040	5	1	14378896	426	13.16	1.36	12	0.57	225.00	2178.00	6175	20231013	-52.06	2950	20240905	0.34	4640	-36.21	20240326	2950	0.34	20240905	12350	-76.03	20231013	2950	0.34	20240905	1.65	N	238120	500	71 억		449753	N	N	0	N	00	N
101	20240905	130853	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2980	-30	5	-1.00	183907090	60668	91.89	3010	3095	2965	3910	2110	3010	3031.37	3.13	0	7842	3183	3096	3038	2951	2893	3067	2922	72	900	500	2040	5	1	14378896	428	13.24	1.37	12	0.42	225.00	2178.00	6175	20231013	-51.74	2965	20240905	0.51	4640	-35.78	20240326	2965	0.51	20240905	12350	-75.87	20231013	2965	0.51	20240905	1.65	N	238120	500	71 억		449753	N	N	0	N	00	N
102	20240905	120852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3040	30	2	1.00	141436585	46418	70.30	3010	3095	2985	3910	2110	3010	3047.02	3.13	0	16199	3183	3096	3038	2951	2893	3067	2922	72	900	500	2040	5	1	14378896	437	13.51	1.40	12	0.32	225.00	2178.00	6175	20231013	-50.77	2980	20240904	2.01	4640	-34.48	20240326	2980	2.01	20240904	12350	-75.38	20231013	2980	2.01	20240904	1.65	N	238120	500	71 억		449753	N	N	0	N	00	N
103	20240905	110850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	-10	5	-0.33	113392565	37061	56.13	3010	3095	3000	3910	2110	3010	3059.62	3.13	0	16282	3183	3096	3038	2951	2893	3067	2922	72	900	500	2040	5	1	14378896	431	13.33	1.38	12	0.26	225.00	2178.00	6175	20231013	-51.42	2980	20240904	0.67	4640	-35.34	20240326	2980	0.67	20240904	12350	-75.71	20231013	2980	0.67	20240904	1.65	N	238120	500	71 억		449753	N	N	0	N	00	N
104	20240905	100849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3070	60	2	1.99	76766940	24983	37.84	3010	3095	3010	3910	2110	3010	3072.77	3.13	0	18645	3183	3096	3038	2951	2893	3067	2922	72	900	500	2040	5	1	14378896	441	13.64	1.41	12	0.17	225.00	2178.00	6175	20231013	-50.28	2980	20240904	3.02	4640	-33.84	20240326	2980	3.02	20240904	12350	-75.14	20231013	2980	3.02	20240904	1.65	N	238120	500	71 억		449753	N	N	0	N	00	N
105	20240905	090857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	20	2	0.66	3820205	1262	1.91	3010	3030	3010	3910	2110	3010	3027.10	3.13	0	902	3183	3096	3038	2951	2893	3067	2922	72	900	500	2040	5	1	14378896	436	13.47	1.39	12	0.01	225.00	2178.00	6175	20231013	-50.93	2980	20240904	1.68	4640	-34.70	20240326	2980	1.68	20240904	12350	-75.47	20231013	2980	1.68	20240904	1.65	N	238120	500	71 억		449753	N	N	0	N	00	N
106	20240904	160834	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3010	-120	5	-3.83	199586100	66015	270.89	3060	3125	2980	4065	2195	3130	3023.34	3.22	0	-13176	3223	3176	3138	3091	3053	3172	3087	72	935	500	2120	5	1	14378896	433	13.38	1.38	12	0.46	225.00	2178.00	6175	20231013	-51.26	2980	20240904	1.01	4640	-35.13	20240326	2980	1.01	20240904	12350	-75.63	20231013	2980	1.01	20240904	1.67	N	238120	500	71 억		462798	N	N	0	N	00	N
107	20240904	150841	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3010	-120	5	-3.83	190052850	62835	257.84	3060	3125	2980	4065	2195	3130	3024.63	3.22	0	-13068	3223	3176	3138	3091	3053	3172	3087	72	935	500	2120	5	1	14378896	433	13.38	1.38	12	0.44	225.00	2178.00	6175	20231013	-51.26	2980	20240904	1.01	4640	-35.13	20240326	2980	1.01	20240904	12350	-75.63	20231013	2980	1.01	20240904	1.67	N	238120	500	71 억		462798	N	N	0	N	00	N
108	20240904	140845	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2990	-140	5	-4.47	177392255	58618	240.53	3060	3125	2980	4065	2195	3130	3026.24	3.22	0	-12635	3223	3176	3138	3091	3053	3172	3087	72	935	500	2120	5	1	14378896	430	13.29	1.37	12	0.41	225.00	2178.00	6175	20231013	-51.58	2980	20240904	0.34	4640	-35.56	20240326	2980	0.34	20240904	12350	-75.79	20231013	2980	0.34	20240904	1.67	N	238120	500	71 억		462798	N	N	0	N	00	N
109	20240904	130842	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3060	-70	5	-2.24	123632445	40747	167.20	3060	3125	3005	4065	2195	3130	3034.15	3.22	0	-7859	3223	3176	3138	3091	3053	3172	3087	72	935	500	2120	5	1	14378896	440	13.60	1.40	12	0.28	225.00	2178.00	6175	20231013	-50.45	3005	20240904	1.83	4640	-34.05	20240326	3005	1.83	20240904	12350	-75.22	20231013	3005	1.83	20240904	1.67	N	238120	500	71 억		462798	N	N	0	N	00	N
110	20240904	120839	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3040	-90	5	-2.88	107307755	35372	145.15	3060	3125	3005	4065	2195	3130	3033.69	3.22	0	-5820	3223	3176	3138	3091	3053	3172	3087	72	935	500	2120	5	1	14378896	437	13.51	1.40	12	0.25	225.00	2178.00	6175	20231013	-50.77	3005	20240904	1.16	4640	-34.48	20240326	3005	1.16	20240904	12350	-75.38	20231013	3005	1.16	20240904	1.67	N	238120	500	71 억		462798	N	N	0	N	00	N
111	20240904	110837	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3035	-95	5	-3.04	104765775	34537	141.72	3060	3125	3005	4065	2195	3130	3033.44	3.22	0	-5820	3223	3176	3138	3091	3053	3172	3087	72	935	500	2120	5	1	14378896	436	13.49	1.39	12	0.24	225.00	2178.00	6175	20231013	-50.85	3005	20240904	1.00	4640	-34.59	20240326	3005	1.00	20240904	12350	-75.43	20231013	3005	1.00	20240904	1.67	N	238120	500	71 억		462798	N	N	0	N	00	N
112	20240904	100840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3035	-95	5	-3.04	46706775	15319	62.86	3060	3125	3025	4065	2195	3130	3048.94	3.22	0	-6935	3223	3176	3138	3091	3053	3172	3087	72	935	500	2120	5	1	14378896	436	13.49	1.39	12	0.11	225.00	2178.00	6175	20231013	-50.85	3015	20240806	0.66	4640	-34.59	20240326	3015	0.66	20240806	12350	-75.43	20231013	3015	0.66	20240806	1.67	N	238120	500	71 억		462798	N	N	0	N	00	N
113	20240904	090843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	-5	5	-0.16	8237915	2694	11.05	3060	3125	3055	4065	2195	3130	3057.87	3.22	0	-1811	3223	3176	3138	3091	3053	3172	3087	72	935	500	2120	5	1	14378896	449	13.89	1.43	12	0.02	225.00	2178.00	6175	20231013	-49.39	3015	20240806	3.65	4640	-32.65	20240326	3015	3.65	20240806	12350	-74.70	20231013	3015	3.65	20240806	1.67	N	238120	500	71 억		462798	N	N	0	N	00	N
114	20240903	160828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	0	3	0.00	75903830	24271	64.09	3130	3185	3100	4065	2195	3130	3127.35	3.24	0	-3352	3223	3176	3133	3086	3043	3155	3065	72	935	500	2120	5	1	14378896	450	13.91	1.44	12	0.17	225.00	2178.00	6175	20231013	-49.31	3015	20240806	3.81	4640	-32.54	20240326	3015	3.81	20240806	12350	-74.66	20231013	3015	3.81	20240806	1.84	N	238120	500	71 억		466127	N	N	0	N	00	N
115	20240903	150836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	-15	5	-0.48	72429765	23156	61.14	3130	3185	3105	4065	2195	3130	3127.90	3.24	0	-3045	3223	3176	3133	3086	3043	3155	3065	72	935	500	2120	5	1	14378896	448	13.84	1.43	12	0.16	225.00	2178.00	6175	20231013	-49.55	3015	20240806	3.32	4640	-32.87	20240326	3015	3.32	20240806	12350	-74.78	20231013	3015	3.32	20240806	1.84	N	238120	500	71 억		466127	N	N	0	N	00	N
116	20240903	140837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	20	2	0.64	41384370	13201	34.86	3130	3185	3110	4065	2195	3130	3134.94	3.24	0	1185	3223	3176	3133	3086	3043	3155	3065	72	935	500	2120	5	1	14378896	453	14.00	1.45	12	0.09	225.00	2178.00	6175	20231013	-48.99	3015	20240806	4.48	4640	-32.11	20240326	3015	4.48	20240806	12350	-74.49	20231013	3015	4.48	20240806	1.84	N	238120	500	71 억		466127	N	N	0	N	00	N
117	20240903	130836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3155	25	2	0.80	36693625	11710	30.92	3130	3185	3110	4065	2195	3130	3133.53	3.24	0	1559	3223	3176	3133	3086	3043	3155	3065	72	935	500	2120	5	1	14378896	454	14.02	1.45	12	0.08	225.00	2178.00	6175	20231013	-48.91	3015	20240806	4.64	4640	-32.00	20240326	3015	4.64	20240806	12350	-74.45	20231013	3015	4.64	20240806	1.84	N	238120	500	71 억		466127	N	N	0	N	00	N
118	20240903	120825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	-5	5	-0.16	31555430	10082	26.62	3130	3150	3110	4065	2195	3130	3129.88	3.24	0	2452	3223	3176	3133	3086	3043	3155	3065	72	935	500	2120	5	1	14378896	449	13.89	1.43	12	0.07	225.00	2178.00	6175	20231013	-49.39	3015	20240806	3.65	4640	-32.65	20240326	3015	3.65	20240806	12350	-74.70	20231013	3015	3.65	20240806	1.84	N	238120	500	71 억		466127	N	N	0	N	00	N
119	20240903	110825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	0	3	0.00	23224615	7420	19.59	3130	3150	3110	4065	2195	3130	3130.00	3.24	0	1518	3223	3176	3133	3086	3043	3155	3065	72	935	500	2120	5	1	14378896	450	13.91	1.44	12	0.05	225.00	2178.00	6175	20231013	-49.31	3015	20240806	3.81	4640	-32.54	20240326	3015	3.81	20240806	12350	-74.66	20231013	3015	3.81	20240806	1.84	N	238120	500	71 억		466127	N	N	0	N	00	N
120	20240903	100825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	0	3	0.00	9338060	2986	7.88	3130	3135	3110	4065	2195	3130	3127.28	3.24	0	124	3223	3176	3133	3086	3043	3155	3065	72	935	500	2120	5	1	14378896	450	13.91	1.44	12	0.02	225.00	2178.00	6175	20231013	-49.31	3015	20240806	3.81	4640	-32.54	20240326	3015	3.81	20240806	12350	-74.66	20231013	3015	3.81	20240806	1.84	N	238120	500	71 억		466127	N	N	0	N	00	N
121	20240903	090827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	0	3	0.00	309870	99	0.26	3130	3130	3130	4065	2195	3130	3130.00	3.24	0	-1	3223	3176	3133	3086	3043	3155	3065	72	935	500	2120	5	1	14378896	450	13.91	1.44	12	0.00	225.00	2178.00	6175	20231013	-49.31	3015	20240806	3.81	4640	-32.54	20240326	3015	3.81	20240806	12350	-74.66	20231013	3015	3.81	20240806	1.84	N	238120	500	71 억		466127	N	N	0	N	00	N
122	20240902	160819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	-65	5	-2.03	118149345	37873	22.82	3180	3180	3090	4150	2240	3195	3119.62	3.34	0	-14500	3405	3300	3205	3100	3005	3252	3052	72	955	500	2170	5	1	14378896	450	13.91	1.44	12	0.26	225.00	2178.00	6175	20231013	-49.31	3015	20240806	3.81	4640	-32.54	20240326	3015	3.81	20240806	12350	-74.66	20231013	3015	3.81	20240806	1.58	N	238120	500	71 억		480391	N	N	0	N	00	N
123	20240902	150832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	-65	5	-2.03	107698130	34527	20.81	3180	3180	3090	4150	2240	3195	3119.24	3.34	0	-12467	3405	3300	3205	3100	3005	3252	3052	72	955	500	2170	5	1	14378896	450	13.91	1.44	12	0.24	225.00	2178.00	6175	20231013	-49.31	3015	20240806	3.81	4640	-32.54	20240326	3015	3.81	20240806	12350	-74.66	20231013	3015	3.81	20240806	1.58	N	238120	500	71 억		480391	N	N	0	N	00	N
124	20240902	140829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	-80	5	-2.50	101238665	32466	19.56	3180	3180	3090	4150	2240	3195	3118.30	3.34	0	-11649	3405	3300	3205	3100	3005	3252	3052	72	955	500	2170	5	1	14378896	448	13.84	1.43	12	0.23	225.00	2178.00	6175	20231013	-49.55	3015	20240806	3.32	4640	-32.87	20240326	3015	3.32	20240806	12350	-74.78	20231013	3015	3.32	20240806	1.58	N	238120	500	71 억		480391	N	N	0	N	00	N
125	20240902	130825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3095	-100	5	-3.13	98048975	31440	18.95	3180	3180	3090	4150	2240	3195	3118.61	3.34	0	-10931	3405	3300	3205	3100	3005	3252	3052	72	955	500	2170	5	1	14378896	445	13.76	1.42	12	0.22	225.00	2178.00	6175	20231013	-49.88	3015	20240806	2.65	4640	-33.30	20240326	3015	2.65	20240806	12350	-74.94	20231013	3015	2.65	20240806	1.58	N	238120	500	71 억		480391	N	N	0	N	00	N
126	20240902	120829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	-95	5	-2.97	92206025	29553	17.81	3180	3180	3090	4150	2240	3195	3120.02	3.34	0	-10657	3405	3300	3205	3100	3005	3252	3052	72	955	500	2170	5	1	14378896	446	13.78	1.42	12	0.21	225.00	2178.00	6175	20231013	-49.80	3015	20240806	2.82	4640	-33.19	20240326	3015	2.82	20240806	12350	-74.90	20231013	3015	2.82	20240806	1.58	N	238120	500	71 억		480391	N	N	0	N	00	N
127	20240902	110820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3110	-85	5	-2.66	66328230	21202	12.78	3180	3180	3105	4150	2240	3195	3128.39	3.34	0	-10110	3405	3300	3205	3100	3005	3252	3052	72	955	500	2170	5	1	14378896	447	13.82	1.43	12	0.15	225.00	2178.00	6175	20231013	-49.64	3015	20240806	3.15	4640	-32.97	20240326	3015	3.15	20240806	12350	-74.82	20231013	3015	3.15	20240806	1.58	N	238120	500	71 억		480391	N	N	0	N	00	N
128	20240902	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3110	-85	5	-2.66	58353740	18638	11.23	3180	3180	3110	4150	2240	3195	3130.90	3.34	0	-8211	3405	3300	3205	3100	3005	3252	3052	72	955	500	2170	5	1	14378896	447	13.82	1.43	12	0.13	225.00	2178.00	6175	20231013	-49.64	3015	20240806	3.15	4640	-32.97	20240326	3015	3.15	20240806	12350	-74.82	20231013	3015	3.15	20240806	1.58	N	238120	500	71 억		480391	N	N	0	N	00	N
129	20240902	090814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	-45	5	-1.41	5908680	1865	1.12	3180	3180	3145	4150	2240	3195	3168.19	3.34	0	-818	3405	3300	3205	3100	3005	3252	3052	72	955	500	2170	5	1	14378896	453	14.00	1.45	12	0.01	225.00	2178.00	6175	20231013	-48.99	3015	20240806	4.48	4640	-32.11	20240326	3015	4.48	20240806	12350	-74.49	20231013	3015	4.48	20240806	1.58	N	238120	500	71 억		480391	N	N	0	N	00	N