KissMeData/376930/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	161237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2010	-35	5	-1.71	262889378	130971	146.74	2070	2070	1985	2655	1435	2045	2007.23	8.03	0	-10613	2105	2075	2055	2025	2005	2065	2015	185	610	500	1260	5	1	36947060	743	-3.63	1.73	12	0.35	-553.00	1164.00	8520	20230926	-76.41	1820	20240909	10.44	4105	-51.04	20240102	1820	10.44	20240909	6940	-71.04	20231005	1820	10.44	20240909	0.78	N	376930	500	184 억		2965817	N	N	30	N	00	N
3	20240930	151254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1993	-52	5	-2.54	257720684	128397	143.85	2070	2070	1985	2655	1435	2045	2007.22	8.03	0	-9208	2105	2075	2055	2025	2005	2065	2015	185	610	500	1260	1	1	36947060	736	-3.60	1.71	12	0.35	-553.00	1164.00	8520	20230926	-76.61	1820	20240909	9.51	4105	-51.45	20240102	1820	9.51	20240909	6940	-71.28	20231005	1820	9.51	20240909	0.78	N	376930	500	184 억		2965817	N	N	9	N	00	N
4	20240930	141255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2005	-40	5	-1.96	194974277	96951	108.62	2070	2070	1999	2655	1435	2045	2011.06	8.03	0	876	2105	2075	2055	2025	2005	2065	2015	185	610	500	1260	5	1	36947060	741	-3.63	1.72	12	0.26	-553.00	1164.00	8520	20230926	-76.47	1820	20240909	10.16	4105	-51.16	20240102	1820	10.16	20240909	6940	-71.11	20231005	1820	10.16	20240909	0.78	N	376930	500	184 억		2965817	N	N	9	N	00	N
5	20240930	131247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2025	-20	5	-0.98	134265555	66651	74.67	2070	2070	2000	2655	1435	2045	2014.46	8.03	0	348	2105	2075	2055	2025	2005	2065	2015	185	610	500	1260	5	1	36947060	748	-3.66	1.74	12	0.18	-553.00	1164.00	8520	20230926	-76.23	1820	20240909	11.26	4105	-50.67	20240102	1820	11.26	20240909	6940	-70.82	20231005	1820	11.26	20240909	0.78	N	376930	500	184 억		2965817	N	N	9	N	00	N
6	20240930	121244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2020	-25	5	-1.22	121389795	60269	67.52	2070	2070	2000	2655	1435	2045	2014.13	8.03	0	1474	2105	2075	2055	2025	2005	2065	2015	185	610	500	1260	5	1	36947060	746	-3.65	1.74	12	0.16	-553.00	1164.00	8520	20230926	-76.29	1820	20240909	10.99	4105	-50.79	20240102	1820	10.99	20240909	6940	-70.89	20231005	1820	10.99	20240909	0.78	N	376930	500	184 억		2965817	N	N	9	N	00	N
7	20240930	111241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2005	-40	5	-1.96	105807350	52542	58.87	2070	2070	2000	2655	1435	2045	2013.77	8.03	0	4987	2105	2075	2055	2025	2005	2065	2015	185	610	500	1260	5	1	36947060	741	-3.63	1.72	12	0.14	-553.00	1164.00	8520	20230926	-76.47	1820	20240909	10.16	4105	-51.16	20240102	1820	10.16	20240909	6940	-71.11	20231005	1820	10.16	20240909	0.78	N	376930	500	184 억		2965817	N	N	9	N	00	N
8	20240930	101242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2025	-20	5	-0.98	45976215	22714	25.45	2070	2070	2015	2655	1435	2045	2024.14	8.03	0	-760	2105	2075	2055	2025	2005	2065	2015	185	610	500	1260	5	1	36947060	748	-3.66	1.74	12	0.06	-553.00	1164.00	8520	20230926	-76.23	1820	20240909	11.26	4105	-50.67	20240102	1820	11.26	20240909	6940	-70.82	20231005	1820	11.26	20240909	0.78	N	376930	500	184 억		2965817	N	N	9	N	00	N
9	20240930	091147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2025	-20	5	-0.98	7493190	3684	4.13	2070	2070	2025	2655	1435	2045	2033.98	8.03	0	-213	2105	2075	2055	2025	2005	2065	2015	185	610	500	1260	5	1	36947060	748	-3.66	1.74	12	0.01	-553.00	1164.00	8520	20230926	-76.23	1820	20240909	11.26	4105	-50.67	20240102	1820	11.26	20240909	6940	-70.82	20231005	1820	11.26	20240909	0.78	N	376930	500	184 억		2965817	N	N	9	N	00	N
10	20240927	161245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2045	-10	5	-0.49	182152540	88969	82.06	2085	2085	2035	2670	1440	2055	2047.37	8.01	0	993	2131	2092	2061	2022	1991	2112	2042	185	615	500	1270	5	1	36947060	756	-3.70	1.76	12	0.24	-553.00	1164.00	8520	20230926	-76.00	1820	20240909	12.36	4105	-50.18	20240102	1820	12.36	20240909	7300	-71.99	20230927	1820	12.36	20240909	0.79	N	376930	500	184 억		2959019	N	N	9	N	00	N
11	20240927	151252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2040	-15	5	-0.73	177828160	86852	80.11	2085	2085	2035	2670	1440	2055	2047.48	8.01	0	1455	2131	2092	2061	2022	1991	2112	2042	185	615	500	1270	5	1	36947060	754	-3.69	1.75	12	0.24	-553.00	1164.00	8520	20230926	-76.06	1820	20240909	12.09	4105	-50.30	20240102	1820	12.09	20240909	7300	-72.05	20230927	1820	12.09	20240909	0.79	N	376930	500	184 억		2959019	N	N	11	N	00	N
12	20240927	141302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2040	-15	5	-0.73	158805610	77555	71.53	2085	2085	2035	2670	1440	2055	2047.65	8.01	0	1972	2131	2092	2061	2022	1991	2112	2042	185	615	500	1270	5	1	36947060	754	-3.69	1.75	12	0.21	-553.00	1164.00	8520	20230926	-76.06	1820	20240909	12.09	4105	-50.30	20240102	1820	12.09	20240909	7300	-72.05	20230927	1820	12.09	20240909	0.79	N	376930	500	184 억		2959019	N	N	11	N	00	N
13	20240927	131245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	0	3	0.00	141701805	69177	63.81	2085	2085	2035	2670	1440	2055	2048.39	8.01	0	2747	2131	2092	2061	2022	1991	2112	2042	185	615	500	1270	5	1	36947060	759	-3.72	1.77	12	0.19	-553.00	1164.00	8520	20230926	-75.88	1820	20240909	12.91	4105	-49.94	20240102	1820	12.91	20240909	7300	-71.85	20230927	1820	12.91	20240909	0.79	N	376930	500	184 억		2959019	N	N	11	N	00	N
14	20240927	121244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2050	-5	5	-0.24	94317380	46015	42.44	2085	2085	2035	2670	1440	2055	2049.71	8.01	0	-7760	2131	2092	2061	2022	1991	2112	2042	185	615	500	1270	5	1	36947060	757	-3.71	1.76	12	0.12	-553.00	1164.00	8520	20230926	-75.94	1820	20240909	12.64	4105	-50.06	20240102	1820	12.64	20240909	7300	-71.92	20230927	1820	12.64	20240909	0.79	N	376930	500	184 억		2959019	N	N	11	N	00	N
15	20240927	111247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2060	5	2	0.24	89958565	43895	40.49	2085	2085	2035	2670	1440	2055	2049.40	8.01	0	-7401	2131	2092	2061	2022	1991	2112	2042	185	615	500	1270	5	1	36947060	761	-3.73	1.77	12	0.12	-553.00	1164.00	8520	20230926	-75.82	1820	20240909	13.19	4105	-49.82	20240102	1820	13.19	20240909	7300	-71.78	20230927	1820	13.19	20240909	0.79	N	376930	500	184 억		2959019	N	N	11	N	00	N
16	20240927	101246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2035	-20	5	-0.97	63518645	31024	28.61	2085	2085	2035	2670	1440	2055	2047.40	8.01	0	-8886	2131	2092	2061	2022	1991	2112	2042	185	615	500	1270	5	1	36947060	752	-3.68	1.75	12	0.08	-553.00	1164.00	8520	20230926	-76.12	1820	20240909	11.81	4105	-50.43	20240102	1820	11.81	20240909	7300	-72.12	20230927	1820	11.81	20240909	0.79	N	376930	500	184 억		2959019	N	N	11	N	00	N
17	20240927	091251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2040	-15	5	-0.73	21163095	10335	9.53	2085	2085	2035	2670	1440	2055	2047.71	8.01	0	698	2131	2092	2061	2022	1991	2112	2042	185	615	500	1270	5	1	36947060	754	-3.69	1.75	12	0.03	-553.00	1164.00	8520	20230926	-76.06	1820	20240909	12.09	4105	-50.30	20240102	1820	12.09	20240909	7300	-72.05	20230927	1820	12.09	20240909	0.79	N	376930	500	184 억		2959019	N	N	11	N	00	N
18	20240926	161227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	10	2	0.49	222391980	108392	64.87	2045	2100	2030	2655	1435	2045	2051.72	8.03	0	-9378	2141	2092	2061	2012	1981	2117	2037	185	610	500	1260	5	1	36947060	759	-3.72	1.77	12	0.29	-553.00	1164.00	8520	20230926	-75.88	1820	20240909	12.91	4105	-49.94	20240102	1820	12.91	20240909	8520	-75.88	20230926	1820	12.91	20240909	0.79	N	376930	500	184 억		2968397	N	N	11	N	00	N
19	20240926	151234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	10	2	0.49	182237985	89002	53.27	2045	2080	2030	2655	1435	2045	2047.57	8.03	0	-4914	2141	2092	2061	2012	1981	2117	2037	185	610	500	1260	5	1	36947060	759	-3.72	1.77	12	0.24	-553.00	1164.00	8520	20230926	-75.88	1820	20240909	12.91	4105	-49.94	20240102	1820	12.91	20240909	8520	-75.88	20230926	1820	12.91	20240909	0.79	N	376930	500	184 억		2968397	N	N	4	N	00	N
20	20240926	141242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2045	0	3	0.00	131609190	64213	38.43	2045	2080	2030	2655	1435	2045	2049.57	8.03	0	-3104	2141	2092	2061	2012	1981	2117	2037	185	610	500	1260	5	1	36947060	756	-3.70	1.76	12	0.17	-553.00	1164.00	8520	20230926	-76.00	1820	20240909	12.36	4105	-50.18	20240102	1820	12.36	20240909	8520	-76.00	20230926	1820	12.36	20240909	0.79	N	376930	500	184 억		2968397	N	N	4	N	00	N
21	20240926	131225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2040	-5	5	-0.24	119869070	58460	34.99	2045	2080	2030	2655	1435	2045	2050.45	8.03	0	-4170	2141	2092	2061	2012	1981	2117	2037	185	610	500	1260	5	1	36947060	754	-3.69	1.75	12	0.16	-553.00	1164.00	8520	20230926	-76.06	1820	20240909	12.09	4105	-50.30	20240102	1820	12.09	20240909	8520	-76.06	20230926	1820	12.09	20240909	0.79	N	376930	500	184 억		2968397	N	N	4	N	00	N
22	20240926	121241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2060	15	2	0.73	95818555	46667	27.93	2045	2080	2030	2655	1435	2045	2053.24	8.03	0	-6232	2141	2092	2061	2012	1981	2117	2037	185	610	500	1260	5	1	36947060	761	-3.73	1.77	12	0.13	-553.00	1164.00	8520	20230926	-75.82	1820	20240909	13.19	4105	-49.82	20240102	1820	13.19	20240909	8520	-75.82	20230926	1820	13.19	20240909	0.79	N	376930	500	184 억		2968397	N	N	4	N	00	N
23	20240926	111240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2035	-10	5	-0.49	76206515	37077	22.19	2045	2080	2035	2655	1435	2045	2055.36	8.03	0	-7164	2141	2092	2061	2012	1981	2117	2037	185	610	500	1260	5	1	36947060	752	-3.68	1.75	12	0.10	-553.00	1164.00	8520	20230926	-76.12	1820	20240909	11.81	4105	-50.43	20240102	1820	11.81	20240909	8520	-76.12	20230926	1820	11.81	20240909	0.79	N	376930	500	184 억		2968397	N	N	4	N	00	N
24	20240926	101242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	35	2	1.71	46334395	22571	13.51	2045	2080	2040	2655	1435	2045	2052.83	8.03	0	-249	2141	2092	2061	2012	1981	2117	2037	185	610	500	1260	5	1	36947060	768	-3.76	1.79	12	0.06	-553.00	1164.00	8520	20230926	-75.59	1820	20240909	14.29	4105	-49.33	20240102	1820	14.29	20240909	8520	-75.59	20230926	1820	14.29	20240909	0.79	N	376930	500	184 억		2968397	N	N	4	N	00	N
25	20240926	091238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2065	20	2	0.98	26770605	13060	7.82	2045	2070	2040	2655	1435	2045	2049.82	8.03	0	2654	2141	2092	2061	2012	1981	2117	2037	185	610	500	1260	5	1	36947060	763	-3.73	1.77	12	0.04	-553.00	1164.00	8520	20230926	-75.76	1820	20240909	13.46	4105	-49.70	20240102	1820	13.46	20240909	8520	-75.76	20230926	1820	13.46	20240909	0.79	N	376930	500	184 억		2968397	N	N	4	N	00	N
26	20240925	161223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2045	10	2	0.49	345532405	167067	113.87	2035	2110	2030	2645	1425	2035	2068.33	7.93	0	38689	2108	2071	2033	1996	1958	2090	2015	185	610	500	1260	5	1	36947060	756	-3.70	1.76	12	0.45	-553.00	1164.00	8520	20230926	-76.00	1820	20240909	12.36	4105	-50.18	20240102	1820	12.36	20240909	8520	-76.00	20230926	1820	12.36	20240909	0.78	N	376930	500	184 억		2929653	N	N	4	N	00	N
27	20240925	151235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2040	5	2	0.25	316695590	152942	104.24	2035	2110	2030	2645	1425	2035	2070.69	7.93	0	32448	2108	2071	2033	1996	1958	2090	2015	185	610	500	1260	5	1	36947060	754	-3.69	1.75	12	0.41	-553.00	1164.00	8520	20230926	-76.06	1820	20240909	12.09	4105	-50.30	20240102	1820	12.09	20240909	8520	-76.06	20230926	1820	12.09	20240909	0.78	N	376930	500	184 억		2929653	N	N	25	N	00	N
28	20240925	141236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2090	55	2	2.70	249949295	120436	82.08	2035	2110	2035	2645	1425	2035	2075.37	7.93	0	36059	2108	2071	2033	1996	1958	2090	2015	185	610	500	1260	5	1	36947060	772	-3.78	1.80	12	0.33	-553.00	1164.00	8520	20230926	-75.47	1820	20240909	14.84	4105	-49.09	20240102	1820	14.84	20240909	8520	-75.47	20230926	1820	14.84	20240909	0.78	N	376930	500	184 억		2929653	N	N	25	N	00	N
29	20240925	131228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2090	55	2	2.70	233818885	112699	76.81	2035	2110	2035	2645	1425	2035	2074.72	7.93	0	36290	2108	2071	2033	1996	1958	2090	2015	185	610	500	1260	5	1	36947060	772	-3.78	1.80	12	0.31	-553.00	1164.00	8520	20230926	-75.47	1820	20240909	14.84	4105	-49.09	20240102	1820	14.84	20240909	8520	-75.47	20230926	1820	14.84	20240909	0.78	N	376930	500	184 억		2929653	N	N	25	N	00	N
30	20240925	121236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2085	50	2	2.46	161645530	78224	53.31	2035	2085	2035	2645	1425	2035	2066.44	7.93	0	21833	2108	2071	2033	1996	1958	2090	2015	185	610	500	1260	5	1	36947060	770	-3.77	1.79	12	0.21	-553.00	1164.00	8520	20230926	-75.53	1820	20240909	14.56	4105	-49.21	20240102	1820	14.56	20240909	8520	-75.53	20230926	1820	14.56	20240909	0.78	N	376930	500	184 억		2929653	N	N	25	N	00	N
31	20240925	111232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2060	25	2	1.23	120877655	58600	39.94	2035	2085	2035	2645	1425	2035	2062.76	7.93	0	17123	2108	2071	2033	1996	1958	2090	2015	185	610	500	1260	5	1	36947060	761	-3.73	1.77	12	0.16	-553.00	1164.00	8520	20230926	-75.82	1820	20240909	13.19	4105	-49.82	20240102	1820	13.19	20240909	8520	-75.82	20230926	1820	13.19	20240909	0.78	N	376930	500	184 억		2929653	N	N	25	N	00	N
32	20240925	101229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2070	35	2	1.72	91019395	44092	30.05	2035	2085	2035	2645	1425	2035	2064.31	7.93	0	13541	2108	2071	2033	1996	1958	2090	2015	185	610	500	1260	5	1	36947060	765	-3.74	1.78	12	0.12	-553.00	1164.00	8520	20230926	-75.70	1820	20240909	13.74	4105	-49.57	20240102	1820	13.74	20240909	8520	-75.70	20230926	1820	13.74	20240909	0.78	N	376930	500	184 억		2929653	N	N	25	N	00	N
33	20240925	091242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	20	2	0.98	11461240	5590	3.81	2035	2070	2035	2645	1425	2035	2050.31	7.93	0	-162	2108	2071	2033	1996	1958	2090	2015	185	610	500	1260	5	1	36947060	759	-3.72	1.77	12	0.02	-553.00	1164.00	8520	20230926	-75.88	1820	20240909	12.91	4105	-49.94	20240102	1820	12.91	20240909	8520	-75.88	20230926	1820	12.91	20240909	0.78	N	376930	500	184 억		2929653	N	N	25	N	00	N
34	20240924	161224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2035	41	2	2.06	297395852	146519	221.50	2000	2070	1995	2590	1396	1994	2029.74	7.86	0	26518	2107	2050	2018	1961	1929	2079	1990	185	596	500	1230	5	1	36947060	752	-3.68	1.75	12	0.40	-553.00	1164.00	8520	20230926	-76.12	1820	20240909	11.81	4105	-50.43	20240102	1820	11.81	20240909	8520	-76.12	20230926	1820	11.81	20240909	0.79	N	376930	500	184 억		2903566	N	N	25	N	00	N
35	20240924	151227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2040	46	2	2.31	294015717	144858	218.99	2000	2070	1995	2590	1396	1994	2029.68	7.86	0	26294	2107	2050	2018	1961	1929	2079	1990	185	596	500	1230	5	1	36947060	754	-3.69	1.75	12	0.39	-553.00	1164.00	8520	20230926	-76.06	1820	20240909	12.09	4105	-50.30	20240102	1820	12.09	20240909	8520	-76.06	20230926	1820	12.09	20240909	0.79	N	376930	500	184 억		2903566	N	N	7	N	00	N
36	20240924	141216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2025	31	2	1.55	277819657	136917	206.98	2000	2070	1995	2590	1396	1994	2029.11	7.86	0	26327	2107	2050	2018	1961	1929	2079	1990	185	596	500	1230	5	1	36947060	748	-3.66	1.74	12	0.37	-553.00	1164.00	8520	20230926	-76.23	1820	20240909	11.26	4105	-50.67	20240102	1820	11.26	20240909	8520	-76.23	20230926	1820	11.26	20240909	0.79	N	376930	500	184 억		2903566	N	N	7	N	00	N
37	20240924	131225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2035	41	2	2.06	253310752	124866	188.76	2000	2070	1995	2590	1396	1994	2028.66	7.86	0	25224	2107	2050	2018	1961	1929	2079	1990	185	596	500	1230	5	1	36947060	752	-3.68	1.75	12	0.34	-553.00	1164.00	8520	20230926	-76.12	1820	20240909	11.81	4105	-50.43	20240102	1820	11.81	20240909	8520	-76.12	20230926	1820	11.81	20240909	0.79	N	376930	500	184 억		2903566	N	N	7	N	00	N
38	20240924	121220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2030	36	2	1.81	240737657	118669	179.40	2000	2070	1995	2590	1396	1994	2028.65	7.86	0	24236	2107	2050	2018	1961	1929	2079	1990	185	596	500	1230	5	1	36947060	750	-3.67	1.74	12	0.32	-553.00	1164.00	8520	20230926	-76.17	1820	20240909	11.54	4105	-50.55	20240102	1820	11.54	20240909	8520	-76.17	20230926	1820	11.54	20240909	0.79	N	376930	500	184 억		2903566	N	N	7	N	00	N
39	20240924	111228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2025	31	2	1.55	208357042	102730	155.30	2000	2070	1995	2590	1396	1994	2028.20	7.86	0	20882	2107	2050	2018	1961	1929	2079	1990	185	596	500	1230	5	1	36947060	748	-3.66	1.74	12	0.28	-553.00	1164.00	8520	20230926	-76.23	1820	20240909	11.26	4105	-50.67	20240102	1820	11.26	20240909	8520	-76.23	20230926	1820	11.26	20240909	0.79	N	376930	500	184 억		2903566	N	N	7	N	00	N
40	20240924	101226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2020	26	2	1.30	190048142	93669	141.60	2000	2070	1995	2590	1396	1994	2028.93	7.86	0	20882	2107	2050	2018	1961	1929	2079	1990	185	596	500	1230	5	1	36947060	746	-3.65	1.74	12	0.25	-553.00	1164.00	8520	20230926	-76.29	1820	20240909	10.99	4105	-50.79	20240102	1820	10.99	20240909	8520	-76.29	20230926	1820	10.99	20240909	0.79	N	376930	500	184 억		2903566	N	N	7	N	00	N
41	20240924	091229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2060	66	2	3.31	46986760	23150	35.00	2000	2065	1995	2590	1396	1994	2029.67	7.86	0	1247	2107	2050	2018	1961	1929	2079	1990	185	596	500	1230	5	1	36947060	761	-3.73	1.77	12	0.06	-553.00	1164.00	8520	20230926	-75.82	1820	20240909	13.19	4105	-49.82	20240102	1820	13.19	20240909	8520	-75.82	20230926	1820	13.19	20240909	0.79	N	376930	500	184 억		2903566	N	N	7	N	00	N
42	20240923	161220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1994	-26	5	-1.29	132317516	66079	21.00	1987	2075	1986	2625	1415	2020	2002.41	7.89	0	-11698	2150	2085	1995	1930	1840	2117	1962	185	605	500	1250	1	1	36947060	737	-3.61	1.71	12	0.18	-553.00	1164.00	8520	20230926	-76.60	1820	20240909	9.56	4105	-51.43	20240102	1820	9.56	20240909	8520	-76.60	20230926	1820	9.56	20240909	0.80	N	376930	500	184 억		2914634	N	N	7	N	00	N
43	20240923	151225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1997	-23	5	-1.14	122940631	61379	19.51	1987	2075	1986	2625	1415	2020	2002.98	7.89	0	-9687	2150	2085	1995	1930	1840	2117	1962	185	605	500	1250	1	1	36947060	738	-3.61	1.72	12	0.17	-553.00	1164.00	8520	20230926	-76.56	1820	20240909	9.73	4105	-51.35	20240102	1820	9.73	20240909	8520	-76.56	20230926	1820	9.73	20240909	0.80	N	376930	500	184 억		2914634	N	N	22	N	00	N
44	20240923	141230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2005	-15	5	-0.74	112698069	56261	17.88	1987	2075	1986	2625	1415	2020	2003.13	7.89	0	-7691	2150	2085	1995	1930	1840	2117	1962	185	605	500	1250	5	1	36947060	741	-3.63	1.72	12	0.15	-553.00	1164.00	8520	20230926	-76.47	1820	20240909	10.16	4105	-51.16	20240102	1820	10.16	20240909	8520	-76.47	20230926	1820	10.16	20240909	0.80	N	376930	500	184 억		2914634	N	N	22	N	00	N
45	20240923	131226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1996	-24	5	-1.19	107741196	53780	17.09	1987	2075	1986	2625	1415	2020	2003.37	7.89	0	-7354	2150	2085	1995	1930	1840	2117	1962	185	605	500	1250	1	1	36947060	737	-3.61	1.71	12	0.15	-553.00	1164.00	8520	20230926	-76.57	1820	20240909	9.67	4105	-51.38	20240102	1820	9.67	20240909	8520	-76.57	20230926	1820	9.67	20240909	0.80	N	376930	500	184 억		2914634	N	N	22	N	00	N
46	20240923	121227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1998	-22	5	-1.09	91189768	45490	14.46	1987	2075	1986	2625	1415	2020	2004.61	7.89	0	-7040	2150	2085	1995	1930	1840	2117	1962	185	605	500	1250	1	1	36947060	738	-3.61	1.72	12	0.12	-553.00	1164.00	8520	20230926	-76.55	1820	20240909	9.78	4105	-51.33	20240102	1820	9.78	20240909	8520	-76.55	20230926	1820	9.78	20240909	0.80	N	376930	500	184 억		2914634	N	N	22	N	00	N
47	20240923	111225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1996	-24	5	-1.19	86925938	43355	13.78	1987	2075	1986	2625	1415	2020	2004.98	7.89	0	-6992	2150	2085	1995	1930	1840	2117	1962	185	605	500	1250	1	1	36947060	737	-3.61	1.71	12	0.12	-553.00	1164.00	8520	20230926	-76.57	1820	20240909	9.67	4105	-51.38	20240102	1820	9.67	20240909	8520	-76.57	20230926	1820	9.67	20240909	0.80	N	376930	500	184 억		2914634	N	N	22	N	00	N
48	20240923	101224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2010	-10	5	-0.50	55838696	27815	8.84	1987	2075	1986	2625	1415	2020	2007.50	7.89	0	-5114	2150	2085	1995	1930	1840	2117	1962	185	605	500	1250	5	1	36947060	743	-3.63	1.73	12	0.08	-553.00	1164.00	8520	20230926	-76.41	1820	20240909	10.44	4105	-51.04	20240102	1820	10.44	20240909	8520	-76.41	20230926	1820	10.44	20240909	0.80	N	376930	500	184 억		2914634	N	N	22	N	00	N
49	20240923	091225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1990	-30	5	-1.49	16404735	8204	2.61	1987	2045	1986	2625	1415	2020	1999.60	7.89	0	-339	2150	2085	1995	1930	1840	2117	1962	185	605	500	1250	1	1	36947060	735	-3.60	1.71	12	0.02	-553.00	1164.00	8520	20230926	-76.64	1820	20240909	9.34	4105	-51.52	20240102	1820	9.34	20240909	8520	-76.64	20230926	1820	9.34	20240909	0.80	N	376930	500	184 억		2914634	N	N	22	N	00	N
50	20240913	161122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1915	0	3	0.00	103247010	53989	46.05	1934	1935	1887	2485	1341	1915	1912.35	7.74	0	-9413	1981	1948	1899	1866	1817	1964	1882	185	570	500	1180	1	1	36947060	708	-3.46	1.65	12	0.15	-553.00	1164.00	8520	20230926	-77.52	1820	20240909	5.22	4105	-53.35	20240102	1820	5.22	20240909	15200	-87.40	20230919	1820	5.22	20240909	0.78	N	376930	500	184 억		2859377	N	N	7	N	00	N
51	20240913	151134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1911	-4	5	-0.21	86914948	45436	38.76	1934	1935	1887	2485	1341	1915	1912.91	7.74	0	-12741	1981	1948	1899	1866	1817	1964	1882	185	570	500	1180	1	1	36947060	706	-3.46	1.64	12	0.12	-553.00	1164.00	8520	20230926	-77.57	1820	20240909	5.00	4105	-53.45	20240102	1820	5.00	20240909	15200	-87.43	20230919	1820	5.00	20240909	0.78	N	376930	500	184 억		2859377	N	N	7	N	00	N
52	20240913	141134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1905	-10	5	-0.52	64758081	33846	28.87	1934	1935	1887	2485	1341	1915	1913.32	7.74	0	-13811	1981	1948	1899	1866	1817	1964	1882	185	570	500	1180	1	1	36947060	704	-3.44	1.64	12	0.09	-553.00	1164.00	8520	20230926	-77.64	1820	20240909	4.67	4105	-53.59	20240102	1820	4.67	20240909	15200	-87.47	20230919	1820	4.67	20240909	0.78	N	376930	500	184 억		2859377	N	N	7	N	00	N
53	20240913	131128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1906	-9	5	-0.47	61572604	32179	27.45	1934	1935	1887	2485	1341	1915	1913.44	7.74	0	-12539	1981	1948	1899	1866	1817	1964	1882	185	570	500	1180	1	1	36947060	704	-3.45	1.64	12	0.09	-553.00	1164.00	8520	20230926	-77.63	1820	20240909	4.73	4105	-53.57	20240102	1820	4.73	20240909	15200	-87.46	20230919	1820	4.73	20240909	0.78	N	376930	500	184 억		2859377	N	N	7	N	00	N
54	20240913	121130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1915	0	3	0.00	54648020	28545	24.35	1934	1935	1887	2485	1341	1915	1914.45	7.74	0	-10783	1981	1948	1899	1866	1817	1964	1882	185	570	500	1180	1	1	36947060	708	-3.46	1.65	12	0.08	-553.00	1164.00	8520	20230926	-77.52	1820	20240909	5.22	4105	-53.35	20240102	1820	5.22	20240909	15200	-87.40	20230919	1820	5.22	20240909	0.78	N	376930	500	184 억		2859377	N	N	7	N	00	N
55	20240913	111134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1909	-6	5	-0.31	52800184	27577	23.52	1934	1935	1887	2485	1341	1915	1914.65	7.74	0	-10652	1981	1948	1899	1866	1817	1964	1882	185	570	500	1180	1	1	36947060	705	-3.45	1.64	12	0.07	-553.00	1164.00	8520	20230926	-77.59	1820	20240909	4.89	4105	-53.50	20240102	1820	4.89	20240909	15200	-87.44	20230919	1820	4.89	20240909	0.78	N	376930	500	184 억		2859377	N	N	7	N	00	N
56	20240913	101134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1918	3	2	0.16	36561523	19015	16.22	1934	1935	1904	2485	1341	1915	1922.77	7.74	0	-6332	1981	1948	1899	1866	1817	1964	1882	185	570	500	1180	1	1	36947060	709	-3.47	1.65	12	0.05	-553.00	1164.00	8520	20230926	-77.49	1820	20240909	5.38	4105	-53.28	20240102	1820	5.38	20240909	15200	-87.38	20230919	1820	5.38	20240909	0.78	N	376930	500	184 억		2859377	N	N	7	N	00	N
57	20240913	091138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1934	19	2	0.99	7259615	3754	3.20	1934	1935	1915	2485	1341	1915	1933.83	7.74	0	-51	1981	1948	1899	1866	1817	1964	1882	185	570	500	1180	1	1	36947060	715	-3.50	1.66	12	0.01	-553.00	1164.00	8520	20230926	-77.30	1820	20240909	6.26	4105	-52.89	20240102	1820	6.26	20240909	15200	-87.28	20230919	1820	6.26	20240909	0.78	N	376930	500	184 억		2859377	N	N	7	N	00	N
58	20240912	161113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1915	73	2	3.96	222295364	116534	110.72	1850	1932	1850	2390	1290	1842	1907.53	7.56	0	67318	1906	1874	1858	1826	1810	1866	1818	185	548	500	1140	1	1	36947060	708	-3.46	1.65	12	0.32	-553.00	1164.00	8520	20230926	-77.52	1820	20240909	5.22	4105	-53.35	20240102	1820	5.22	20240909	15200	-87.40	20230919	1820	5.22	20240909	0.79	N	376930	500	184 억		2792520	N	N	7	N	00	N
59	20240912	151128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1932	90	2	4.89	216669471	113606	107.93	1850	1932	1850	2390	1290	1842	1907.20	7.56	0	67747	1906	1874	1858	1826	1810	1866	1818	185	548	500	1140	1	1	36947060	714	-3.49	1.66	12	0.31	-553.00	1164.00	8520	20230926	-77.32	1820	20240909	6.15	4105	-52.94	20240102	1820	6.15	20240909	15200	-87.29	20230919	1820	6.15	20240909	0.79	N	376930	500	184 억		2792520	N	N	0	N	00	N
60	20240912	141134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1922	80	2	4.34	171244239	89992	85.50	1850	1927	1850	2390	1290	1842	1902.88	7.56	0	49420	1906	1874	1858	1826	1810	1866	1818	185	548	500	1140	1	1	36947060	710	-3.48	1.65	12	0.24	-553.00	1164.00	8520	20230926	-77.44	1820	20240909	5.60	4105	-53.18	20240102	1820	5.60	20240909	15200	-87.36	20230919	1820	5.60	20240909	0.79	N	376930	500	184 억		2792520	N	N	0	N	00	N
61	20240912	131123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1914	72	2	3.91	127777325	67313	63.95	1850	1927	1850	2390	1290	1842	1898.26	7.56	0	32273	1906	1874	1858	1826	1810	1866	1818	185	548	500	1140	1	1	36947060	707	-3.46	1.64	12	0.18	-553.00	1164.00	8520	20230926	-77.54	1820	20240909	5.16	4105	-53.37	20240102	1820	5.16	20240909	15200	-87.41	20230919	1820	5.16	20240909	0.79	N	376930	500	184 억		2792520	N	N	0	N	00	N
62	20240912	121122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1903	61	2	3.31	113662413	59926	56.93	1850	1927	1850	2390	1290	1842	1896.71	7.56	0	29320	1906	1874	1858	1826	1810	1866	1818	185	548	500	1140	1	1	36947060	703	-3.44	1.63	12	0.16	-553.00	1164.00	8520	20230926	-77.66	1820	20240909	4.56	4105	-53.64	20240102	1820	4.56	20240909	15200	-87.48	20230919	1820	4.56	20240909	0.79	N	376930	500	184 억		2792520	N	N	0	N	00	N
63	20240912	111121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1900	58	2	3.15	65252350	34551	32.83	1850	1908	1850	2390	1290	1842	1888.58	7.56	0	13686	1906	1874	1858	1826	1810	1866	1818	185	548	500	1140	1	1	36947060	702	-3.44	1.63	12	0.09	-553.00	1164.00	8520	20230926	-77.70	1820	20240909	4.40	4105	-53.71	20240102	1820	4.40	20240909	15200	-87.50	20230919	1820	4.40	20240909	0.79	N	376930	500	184 억		2792520	N	N	0	N	00	N
64	20240912	101124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1885	43	2	2.33	51873442	27448	26.08	1850	1908	1850	2390	1290	1842	1889.88	7.56	0	10653	1906	1874	1858	1826	1810	1866	1818	185	548	500	1140	1	1	36947060	696	-3.41	1.62	12	0.07	-553.00	1164.00	8520	20230926	-77.88	1820	20240909	3.57	4105	-54.08	20240102	1820	3.57	20240909	15200	-87.60	20230919	1820	3.57	20240909	0.79	N	376930	500	184 억		2792520	N	N	0	N	00	N
65	20240912	091124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1890	48	2	2.61	8755878	4653	4.42	1850	1890	1850	2390	1290	1842	1881.77	7.56	0	145	1906	1874	1858	1826	1810	1866	1818	185	548	500	1140	1	1	36947060	698	-3.42	1.62	12	0.01	-553.00	1164.00	8520	20230926	-77.82	1820	20240909	3.85	4105	-53.96	20240102	1820	3.85	20240909	15200	-87.57	20230919	1820	3.85	20240909	0.79	N	376930	500	184 억		2792520	N	N	0	N	00	N
66	20240911	161102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1842	-12	5	-0.65	191618446	102939	116.57	1880	1890	1842	2410	1298	1854	1861.58	7.53	0	10026	1996	1925	1888	1817	1780	1906	1798	185	556	500	1140	1	1	36947060	681	-3.33	1.58	12	0.28	-553.00	1164.00	8520	20230926	-78.38	1820	20240909	1.21	4105	-55.13	20240102	1820	1.21	20240909	15200	-87.88	20230919	1820	1.21	20240909	0.80	N	376930	500	184 억		2782482	N	N	26	N	00	N
67	20240911	151106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1850	-4	5	-0.22	171611654	92119	104.32	1880	1890	1850	2410	1298	1854	1862.93	7.53	0	10381	1996	1925	1888	1817	1780	1906	1798	185	556	500	1140	1	1	36947060	684	-3.35	1.59	12	0.25	-553.00	1164.00	8520	20230926	-78.29	1820	20240909	1.65	4105	-54.93	20240102	1820	1.65	20240909	15200	-87.83	20230919	1820	1.65	20240909	0.80	N	376930	500	184 억		2782482	N	N	26	N	00	N
68	20240911	141110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1865	11	2	0.59	131963431	70729	80.09	1880	1890	1855	2410	1298	1854	1865.76	7.53	0	11604	1996	1925	1888	1817	1780	1906	1798	185	556	500	1140	1	1	36947060	689	-3.37	1.60	12	0.19	-553.00	1164.00	8520	20230926	-78.11	1820	20240909	2.47	4105	-54.57	20240102	1820	2.47	20240909	15200	-87.73	20230919	1820	2.47	20240909	0.80	N	376930	500	184 억		2782482	N	N	26	N	00	N
69	20240911	131104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1863	9	2	0.49	106245710	56892	64.43	1880	1890	1855	2410	1298	1854	1867.50	7.53	0	8360	1996	1925	1888	1817	1780	1906	1798	185	556	500	1140	1	1	36947060	688	-3.37	1.60	12	0.15	-553.00	1164.00	8520	20230926	-78.13	1820	20240909	2.36	4105	-54.62	20240102	1820	2.36	20240909	15200	-87.74	20230919	1820	2.36	20240909	0.80	N	376930	500	184 억		2782482	N	N	26	N	00	N
70	20240911	121109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1859	5	2	0.27	79808833	42686	48.34	1880	1890	1855	2410	1298	1854	1869.67	7.53	0	4613	1996	1925	1888	1817	1780	1906	1798	185	556	500	1140	1	1	36947060	687	-3.36	1.60	12	0.12	-553.00	1164.00	8520	20230926	-78.18	1820	20240909	2.14	4105	-54.71	20240102	1820	2.14	20240909	15200	-87.77	20230919	1820	2.14	20240909	0.80	N	376930	500	184 억		2782482	N	N	26	N	00	N
71	20240911	111059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1862	8	2	0.43	62928673	33611	38.06	1880	1890	1855	2410	1298	1854	1872.26	7.53	0	2887	1996	1925	1888	1817	1780	1906	1798	185	556	500	1140	1	1	36947060	688	-3.37	1.60	12	0.09	-553.00	1164.00	8520	20230926	-78.15	1820	20240909	2.31	4105	-54.64	20240102	1820	2.31	20240909	15200	-87.75	20230919	1820	2.31	20240909	0.80	N	376930	500	184 억		2782482	N	N	26	N	00	N
72	20240911	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1878	24	2	1.29	38333246	20397	23.10	1880	1890	1855	2410	1298	1854	1879.36	7.53	0	5149	1996	1925	1888	1817	1780	1906	1798	185	556	500	1140	1	1	36947060	694	-3.40	1.61	12	0.06	-553.00	1164.00	8520	20230926	-77.96	1820	20240909	3.19	4105	-54.25	20240102	1820	3.19	20240909	15200	-87.64	20230919	1820	3.19	20240909	0.80	N	376930	500	184 억		2782482	N	N	26	N	00	N
73	20240911	091112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1870	16	2	0.86	3987269	2141	2.42	1880	1880	1855	2410	1298	1854	1862.34	7.53	0	817	1996	1925	1888	1817	1780	1906	1798	185	556	500	1140	1	1	36947060	691	-3.38	1.61	12	0.01	-553.00	1164.00	8520	20230926	-78.05	1820	20240909	2.75	4105	-54.45	20240102	1820	2.75	20240909	15200	-87.70	20230919	1820	2.75	20240909	0.80	N	376930	500	184 억		2782482	N	N	26	N	00	N
74	20240910	161057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1854	-66	5	-3.44	163478339	86144	82.99	1920	1959	1851	2495	1344	1920	1899.84	7.57	0	-14651	2001	1960	1890	1849	1779	1925	1814	185	575	500	1190	1	1	36947060	685	-3.35	1.59	12	0.23	-553.00	1164.00	8520	20230926	-78.24	1820	20240909	1.87	4105	-54.84	20240102	1820	1.87	20240909	15200	-87.80	20230919	1820	1.87	20240909	0.80	N	376930	500	184 억		2797105	N	N	26	N	00	N
75	20240910	151110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1870	-50	5	-2.60	145345941	76378	73.58	1920	1959	1851	2495	1344	1920	1902.98	7.57	0	-15202	2001	1960	1890	1849	1779	1925	1814	185	575	500	1190	1	1	36947060	691	-3.38	1.61	12	0.21	-553.00	1164.00	8520	20230926	-78.05	1820	20240909	2.75	4105	-54.45	20240102	1820	2.75	20240909	15200	-87.70	20230919	1820	2.75	20240909	0.80	N	376930	500	184 억		2797105	N	N	12	N	00	N
76	20240910	141100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1886	-34	5	-1.77	121198579	63445	61.12	1920	1959	1885	2495	1344	1920	1910.29	7.57	0	-15288	2001	1960	1890	1849	1779	1925	1814	185	575	500	1190	1	1	36947060	697	-3.41	1.62	12	0.17	-553.00	1164.00	8520	20230926	-77.86	1820	20240909	3.63	4105	-54.06	20240102	1820	3.63	20240909	15200	-87.59	20230919	1820	3.63	20240909	0.80	N	376930	500	184 억		2797105	N	N	12	N	00	N
77	20240910	131101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1903	-17	5	-0.89	93843211	48991	47.20	1920	1959	1897	2495	1344	1920	1915.52	7.57	0	-11178	2001	1960	1890	1849	1779	1925	1814	185	575	500	1190	1	1	36947060	703	-3.44	1.63	12	0.13	-553.00	1164.00	8520	20230926	-77.66	1820	20240909	4.56	4105	-53.64	20240102	1820	4.56	20240909	15200	-87.48	20230919	1820	4.56	20240909	0.80	N	376930	500	184 억		2797105	N	N	12	N	00	N
78	20240910	121059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1920	0	3	0.00	76104189	39685	38.23	1920	1959	1897	2495	1344	1920	1917.71	7.57	0	-9673	2001	1960	1890	1849	1779	1925	1814	185	575	500	1190	1	1	36947060	709	-3.47	1.65	12	0.11	-553.00	1164.00	8520	20230926	-77.46	1820	20240909	5.49	4105	-53.23	20240102	1820	5.49	20240909	15200	-87.37	20230919	1820	5.49	20240909	0.80	N	376930	500	184 억		2797105	N	N	12	N	00	N
79	20240910	111057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1915	-5	5	-0.26	68043913	35488	34.19	1920	1959	1897	2495	1344	1920	1917.38	7.57	0	-9480	2001	1960	1890	1849	1779	1925	1814	185	575	500	1190	1	1	36947060	708	-3.46	1.65	12	0.10	-553.00	1164.00	8520	20230926	-77.52	1820	20240909	5.22	4105	-53.35	20240102	1820	5.22	20240909	15200	-87.40	20230919	1820	5.22	20240909	0.80	N	376930	500	184 억		2797105	N	N	12	N	00	N
80	20240910	101102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1929	9	2	0.47	59890439	31243	30.10	1920	1959	1897	2495	1344	1920	1916.92	7.57	0	-8056	2001	1960	1890	1849	1779	1925	1814	185	575	500	1190	1	1	36947060	713	-3.49	1.66	12	0.08	-553.00	1164.00	8520	20230926	-77.36	1820	20240909	5.99	4105	-53.01	20240102	1820	5.99	20240909	15200	-87.31	20230919	1820	5.99	20240909	0.80	N	376930	500	184 억		2797105	N	N	12	N	00	N
81	20240910	091058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1930	10	2	0.52	4353672	2252	2.17	1920	1959	1920	2495	1344	1920	1933.25	7.57	0	-437	2001	1960	1890	1849	1779	1925	1814	185	575	500	1190	1	1	36947060	713	-3.49	1.66	12	0.01	-553.00	1164.00	8520	20230926	-77.35	1820	20240909	6.04	4105	-52.98	20240102	1820	6.04	20240909	15200	-87.30	20230919	1820	6.04	20240909	0.80	N	376930	500	184 억		2797105	N	N	12	N	00	N
82	20240909	161038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1920	-2	5	-0.10	194564004	103665	63.26	1922	1931	1820	2495	1346	1922	1876.85	7.53	0	16120	2070	1995	1955	1880	1840	1976	1861	185	573	500	1190	1	1	36947060	709	-3.47	1.65	12	0.28	-553.00	1164.00	8520	20230926	-77.46	1820	20240909	5.49	4105	-53.23	20240102	1820	5.49	20240909	15200	-87.37	20230919	1820	5.49	20240909	0.80	N	376930	500	184 억		2780984	N	N	12	N	00	N
83	20240909	151050	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1920	-2	5	-0.10	193755646	103244	63.00	1922	1931	1820	2495	1346	1922	1876.68	7.53	0	16457	2070	1995	1955	1880	1840	1976	1861	185	573	500	1190	1	1	36947060	709	-3.47	1.65	12	0.28	-553.00	1164.00	8520	20230926	-77.46	1820	20240909	5.49	4105	-53.23	20240102	1820	5.49	20240909	15200	-87.37	20230919	1820	5.49	20240909	0.80	N	376930	500	184 억		2780984	N	N	16	N	00	N
84	20240909	141051	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1913	-9	5	-0.47	179488324	95827	58.48	1922	1925	1820	2495	1346	1922	1873.05	7.53	0	16146	2070	1995	1955	1880	1840	1976	1861	185	573	500	1190	1	1	36947060	707	-3.46	1.64	12	0.26	-553.00	1164.00	8520	20230926	-77.55	1820	20240909	5.11	4105	-53.40	20240102	1820	5.11	20240909	15200	-87.41	20230919	1820	5.11	20240909	0.80	N	376930	500	184 억		2780984	N	N	16	N	00	N
85	20240909	131048	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1908	-14	5	-0.73	164979380	88271	53.86	1922	1925	1820	2495	1346	1922	1869.01	7.53	0	19342	2070	1995	1955	1880	1840	1976	1861	185	573	500	1190	1	1	36947060	705	-3.45	1.64	12	0.24	-553.00	1164.00	8520	20230926	-77.61	1820	20240909	4.84	4105	-53.52	20240102	1820	4.84	20240909	15200	-87.45	20230919	1820	4.84	20240909	0.80	N	376930	500	184 억		2780984	N	N	16	N	00	N
86	20240909	121042	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1882	-40	5	-2.08	138558534	74324	45.35	1922	1925	1820	2495	1346	1922	1864.25	7.53	0	15373	2070	1995	1955	1880	1840	1976	1861	185	573	500	1190	1	1	36947060	695	-3.40	1.62	12	0.20	-553.00	1164.00	8520	20230926	-77.91	1820	20240909	3.41	4105	-54.15	20240102	1820	3.41	20240909	15200	-87.62	20230919	1820	3.41	20240909	0.80	N	376930	500	184 억		2780984	N	N	16	N	00	N
87	20240909	111044	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1869	-53	5	-2.76	121168097	65045	39.69	1922	1925	1820	2495	1346	1922	1862.83	7.53	0	13287	2070	1995	1955	1880	1840	1976	1861	185	573	500	1190	1	1	36947060	691	-3.38	1.61	12	0.18	-553.00	1164.00	8520	20230926	-78.06	1820	20240909	2.69	4105	-54.47	20240102	1820	2.69	20240909	15200	-87.70	20230919	1820	2.69	20240909	0.80	N	376930	500	184 억		2780984	N	N	16	N	00	N
88	20240909	101046	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1849	-73	5	-3.80	82387546	44189	26.96	1922	1925	1820	2495	1346	1922	1864.44	7.53	0	5018	2070	1995	1955	1880	1840	1976	1861	185	573	500	1190	1	1	36947060	683	-3.34	1.59	12	0.12	-553.00	1164.00	8520	20230926	-78.30	1820	20240909	1.59	4105	-54.96	20240102	1820	1.59	20240909	15200	-87.84	20230919	1820	1.59	20240909	0.80	N	376930	500	184 억		2780984	N	N	16	N	00	N
89	20240909	091040	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1865	-57	5	-2.97	26543931	14089	8.60	1922	1925	1820	2495	1346	1922	1884.02	7.53	0	1737	2070	1995	1955	1880	1840	1976	1861	185	573	500	1190	1	1	36947060	689	-3.37	1.60	12	0.04	-553.00	1164.00	8520	20230926	-78.11	1820	20240909	2.47	4105	-54.57	20240102	1820	2.47	20240909	15200	-87.73	20230919	1820	2.47	20240909	0.80	N	376930	500	184 억		2780984	N	N	16	N	00	N
90	20240906	161026	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1922	-78	5	-3.90	319139648	163736	108.37	2030	2030	1915	2600	1400	2000	1949.11	7.53	0	-1107	2086	2043	2012	1969	1938	2027	1953	185	600	500	1240	1	1	36947060	710	-3.48	1.65	12	0.44	-553.00	1164.00	8520	20230926	-77.44	1915	20240906	0.37	4105	-53.18	20240102	1915	0.37	20240906	15200	-87.36	20230919	1915	0.37	20240906	0.82	N	376930	500	184 억		2781962	N	N	16	N	00	N
91	20240906	151043	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1920	-80	5	-4.00	304060930	155883	103.18	2030	2030	1920	2600	1400	2000	1950.57	7.53	0	-103	2086	2043	2012	1969	1938	2027	1953	185	600	500	1240	1	1	36947060	709	-3.47	1.65	12	0.42	-553.00	1164.00	8520	20230926	-77.46	1920	20240906	0.00	4105	-53.23	20240102	1920	0.00	20240906	15200	-87.37	20230919	1920	0.00	20240906	0.82	N	376930	500	184 억		2781962	N	N	8	N	00	N
92	20240906	141052	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1950	-50	5	-2.50	207734793	106014	70.17	2030	2030	1941	2600	1400	2000	1959.50	7.53	0	133	2086	2043	2012	1969	1938	2027	1953	185	600	500	1240	1	1	36947060	720	-3.53	1.68	12	0.29	-553.00	1164.00	8520	20230926	-77.11	1941	20240906	0.46	4105	-52.50	20240102	1941	0.46	20240906	15200	-87.17	20230919	1941	0.46	20240906	0.82	N	376930	500	184 억		2781962	N	N	8	N	00	N
93	20240906	131044	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1956	-44	5	-2.20	171506408	87393	57.84	2030	2030	1941	2600	1400	2000	1962.47	7.53	0	-833	2086	2043	2012	1969	1938	2027	1953	185	600	500	1240	1	1	36947060	723	-3.54	1.68	12	0.24	-553.00	1164.00	8520	20230926	-77.04	1941	20240906	0.77	4105	-52.35	20240102	1941	0.77	20240906	15200	-87.13	20230919	1941	0.77	20240906	0.82	N	376930	500	184 억		2781962	N	N	8	N	00	N
94	20240906	121044	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1947	-53	5	-2.65	119045736	60430	40.00	2030	2030	1946	2600	1400	2000	1969.98	7.53	0	-1961	2086	2043	2012	1969	1938	2027	1953	185	600	500	1240	1	1	36947060	719	-3.52	1.67	12	0.16	-553.00	1164.00	8520	20230926	-77.15	1946	20240906	0.05	4105	-52.57	20240102	1946	0.05	20240906	15200	-87.19	20230919	1946	0.05	20240906	0.82	N	376930	500	184 억		2781962	N	N	8	N	00	N
95	20240906	111045	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1956	-44	5	-2.20	108546174	55042	36.43	2030	2030	1947	2600	1400	2000	1972.06	7.53	0	-1977	2086	2043	2012	1969	1938	2027	1953	185	600	500	1240	1	1	36947060	723	-3.54	1.68	12	0.15	-553.00	1164.00	8520	20230926	-77.04	1947	20240906	0.46	4105	-52.35	20240102	1947	0.46	20240906	15200	-87.13	20230919	1947	0.46	20240906	0.82	N	376930	500	184 억		2781962	N	N	8	N	00	N
96	20240906	101040	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1978	-22	5	-1.10	55419094	27912	18.47	2030	2030	1978	2600	1400	2000	1985.49	7.53	0	-1772	2086	2043	2012	1969	1938	2027	1953	185	600	500	1240	1	1	36947060	731	-3.58	1.70	12	0.08	-553.00	1164.00	8520	20230926	-76.78	1978	20240906	0.00	4105	-51.81	20240102	1978	0.00	20240906	15200	-86.99	20230919	1978	0.00	20240906	0.82	N	376930	500	184 억		2781962	N	N	8	N	00	N
97	20240906	091043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2000	0	3	0.00	2880973	1439	0.95	2030	2030	1992	2600	1400	2000	2002.07	7.53	0	-755	2086	2043	2012	1969	1938	2027	1953	185	600	500	1240	5	1	36947060	739	-3.62	1.72	12	0.00	-553.00	1164.00	8520	20230926	-76.53	1981	20240905	0.96	4105	-51.28	20240102	1981	0.96	20240905	15200	-86.84	20230919	1981	0.96	20240905	0.82	N	376930	500	184 억		2781962	N	N	8	N	00	N
98	20240905	161024	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2000	-15	5	-0.74	299712630	149971	73.26	2015	2055	1981	2615	1415	2015	1998.47	7.63	0	-38405	2068	2041	2023	1996	1978	2032	1987	185	600	500	1240	5	1	36947060	739	-3.62	1.72	12	0.41	-553.00	1164.00	8520	20230926	-76.53	1981	20240905	0.96	4105	-51.28	20240102	1981	0.96	20240905	15200	-86.84	20230919	1981	0.96	20240905	0.82	N	376930	500	184 억		2820382	N	N	8	N	00	N
99	20240905	151043	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1999	-16	5	-0.79	289828287	145021	70.84	2015	2055	1981	2615	1415	2015	1998.53	7.63	0	-37639	2068	2041	2023	1996	1978	2032	1987	185	600	500	1240	1	1	36947060	739	-3.61	1.72	12	0.39	-553.00	1164.00	8520	20230926	-76.54	1981	20240905	0.91	4105	-51.30	20240102	1981	0.91	20240905	15200	-86.85	20230919	1981	0.91	20240905	0.82	N	376930	500	184 억		2820382	N	N	8	N	00	N
100	20240905	141037	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1986	-29	5	-1.44	264720200	132436	64.69	2015	2055	1981	2615	1415	2015	1998.85	7.63	0	-38163	2068	2041	2023	1996	1978	2032	1987	185	600	500	1240	1	1	36947060	734	-3.59	1.71	12	0.36	-553.00	1164.00	8520	20230926	-76.69	1981	20240905	0.25	4105	-51.62	20240102	1981	0.25	20240905	15200	-86.93	20230919	1981	0.25	20240905	0.82	N	376930	500	184 억		2820382	N	N	8	N	00	N
101	20240905	131037	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1981	-34	5	-1.69	233896516	116914	57.11	2015	2055	1981	2615	1415	2015	2000.59	7.63	0	-38163	2068	2041	2023	1996	1978	2032	1987	185	600	500	1240	1	1	36947060	732	-3.58	1.70	12	0.32	-553.00	1164.00	8520	20230926	-76.75	1981	20240905	0.00	4105	-51.74	20240102	1981	0.00	20240905	15200	-86.97	20230919	1981	0.00	20240905	0.82	N	376930	500	184 억		2820382	N	N	8	N	00	N
102	20240905	121038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1992	-23	5	-1.14	161866624	80708	39.43	2015	2055	1991	2615	1415	2015	2005.58	7.63	0	-25473	2068	2041	2023	1996	1978	2032	1987	185	600	500	1240	1	1	36947060	736	-3.60	1.71	12	0.22	-553.00	1164.00	8520	20230926	-76.62	1991	20240905	0.05	4105	-51.47	20240102	1991	0.05	20240905	15200	-86.89	20230919	1991	0.05	20240905	0.82	N	376930	500	184 억		2820382	N	N	8	N	00	N
103	20240905	111033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1996	-19	5	-0.94	99892382	49639	24.25	2015	2055	1996	2615	1415	2015	2012.38	7.63	0	-9207	2068	2041	2023	1996	1978	2032	1987	185	600	500	1240	1	1	36947060	737	-3.61	1.71	12	0.13	-553.00	1164.00	8520	20230926	-76.57	1996	20240905	0.00	4105	-51.38	20240102	1996	0.00	20240905	15200	-86.87	20230919	1996	0.00	20240905	0.82	N	376930	500	184 억		2820382	N	N	8	N	00	N
104	20240905	101034	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2035	20	2	0.99	47023325	23314	11.39	2015	2055	2005	2615	1415	2015	2016.96	7.63	0	4900	2068	2041	2023	1996	1978	2032	1987	185	600	500	1240	5	1	36947060	752	-3.68	1.75	12	0.06	-553.00	1164.00	8520	20230926	-76.12	2005	20240905	1.50	4105	-50.43	20240102	2005	1.50	20240905	15200	-86.61	20230919	2005	1.50	20240905	0.82	N	376930	500	184 억		2820382	N	N	8	N	00	N
105	20240905	091041	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2020	5	2	0.25	28501205	14194	6.93	2015	2045	2005	2615	1415	2015	2007.98	7.63	0	8780	2068	2041	2023	1996	1978	2032	1987	185	600	500	1240	5	1	36947060	746	-3.65	1.74	12	0.04	-553.00	1164.00	8520	20230926	-76.29	2005	20240905	0.75	4105	-50.79	20240102	2005	0.75	20240905	15200	-86.71	20230919	2005	0.75	20240905	0.82	N	376930	500	184 억		2820382	N	N	8	N	00	N
106	20240904	161015	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2015	-75	5	-3.59	413327345	204240	78.13	2050	2050	2005	2715	1465	2090	2023.73	7.64	0	-1459	2230	2160	2120	2050	2010	2140	2030	185	625	500	1290	5	1	36947060	744	-3.64	1.73	12	0.55	-553.00	1164.00	8520	20230926	-76.35	2005	20240904	0.50	4105	-50.91	20240102	2005	0.50	20240904	15200	-86.74	20230919	2005	0.50	20240904	0.83	N	376930	500	184 억		2821841	N	N	8	N	00	N
107	20240904	151024	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2025	-65	5	-3.11	403704775	199467	76.31	2050	2050	2005	2715	1465	2090	2023.92	7.64	0	246	2230	2160	2120	2050	2010	2140	2030	185	625	500	1290	5	1	36947060	748	-3.66	1.74	12	0.54	-553.00	1164.00	8520	20230926	-76.23	2005	20240904	1.00	4105	-50.67	20240102	2005	1.00	20240904	15200	-86.68	20230919	2005	1.00	20240904	0.83	N	376930	500	184 억		2821841	N	N	59	N	00	N
108	20240904	141028	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2005	-85	5	-4.07	376963040	186176	71.22	2050	2050	2005	2715	1465	2090	2024.77	7.64	0	1917	2230	2160	2120	2050	2010	2140	2030	185	625	500	1290	5	1	36947060	741	-3.63	1.72	12	0.50	-553.00	1164.00	8520	20230926	-76.47	2005	20240904	0.00	4105	-51.16	20240102	2005	0.00	20240904	15200	-86.81	20230919	2005	0.00	20240904	0.83	N	376930	500	184 억		2821841	N	N	59	N	00	N
109	20240904	131023	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2035	-55	5	-2.63	296845760	146390	56.00	2050	2050	2010	2715	1465	2090	2027.77	7.64	0	10369	2230	2160	2120	2050	2010	2140	2030	185	625	500	1290	5	1	36947060	752	-3.68	1.75	12	0.40	-553.00	1164.00	8520	20230926	-76.12	2010	20240904	1.24	4105	-50.43	20240102	2010	1.24	20240904	15200	-86.61	20230919	2010	1.24	20240904	0.83	N	376930	500	184 억		2821841	N	N	59	N	00	N
110	20240904	121023	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2025	-65	5	-3.11	269513645	132899	50.84	2050	2050	2010	2715	1465	2090	2027.96	7.64	0	13484	2230	2160	2120	2050	2010	2140	2030	185	625	500	1290	5	1	36947060	748	-3.66	1.74	12	0.36	-553.00	1164.00	8520	20230926	-76.23	2010	20240904	0.75	4105	-50.67	20240102	2010	0.75	20240904	15200	-86.68	20230919	2010	0.75	20240904	0.83	N	376930	500	184 억		2821841	N	N	59	N	00	N
111	20240904	111018	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2045	-45	5	-2.15	254267845	125383	47.97	2050	2050	2010	2715	1465	2090	2027.93	7.64	0	13901	2230	2160	2120	2050	2010	2140	2030	185	625	500	1290	5	1	36947060	756	-3.70	1.76	12	0.34	-553.00	1164.00	8520	20230926	-76.00	2010	20240904	1.74	4105	-50.18	20240102	2010	1.74	20240904	15200	-86.55	20230919	2010	1.74	20240904	0.83	N	376930	500	184 억		2821841	N	N	59	N	00	N
112	20240904	101019	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2025	-65	5	-3.11	186396115	91878	35.15	2050	2050	2010	2715	1465	2090	2028.74	7.64	0	3964	2230	2160	2120	2050	2010	2140	2030	185	625	500	1290	5	1	36947060	748	-3.66	1.74	12	0.25	-553.00	1164.00	8520	20230926	-76.23	2010	20240904	0.75	4105	-50.67	20240102	2010	0.75	20240904	15200	-86.68	20230919	2010	0.75	20240904	0.83	N	376930	500	184 억		2821841	N	N	59	N	00	N
113	20240904	091026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2045	-45	5	-2.15	55101480	27011	10.33	2050	2050	2030	2715	1465	2090	2039.96	7.64	0	850	2230	2160	2120	2050	2010	2140	2030	185	625	500	1290	5	1	36947060	756	-3.70	1.76	12	0.07	-553.00	1164.00	8520	20230926	-76.00	2020	20240805	1.24	4105	-50.18	20240102	2020	1.24	20240805	15200	-86.55	20230919	2020	1.24	20240805	0.83	N	376930	500	184 억		2821841	N	N	59	N	00	N
114	20240903	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2090	5	2	0.24	556326980	261093	240.56	2110	2190	2080	2710	1460	2085	2130.77	7.64	0	-232	2135	2110	2095	2070	2055	2102	2062	185	625	500	1290	5	1	36947060	772	-3.78	1.80	12	0.71	-553.00	1164.00	8520	20230926	-75.47	2020	20240805	3.47	4105	-49.09	20240102	2020	3.47	20240805	15200	-86.25	20230919	2020	3.47	20240805	0.86	N	376930	500	184 억		2822073	N	N	59	N	00	N
115	20240903	151016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	-5	5	-0.24	541582995	254027	234.05	2110	2190	2080	2710	1460	2085	2131.99	7.64	0	223	2135	2110	2095	2070	2055	2102	2062	185	625	500	1290	5	1	36947060	768	-3.76	1.79	12	0.69	-553.00	1164.00	8520	20230926	-75.59	2020	20240805	2.97	4105	-49.33	20240102	2020	2.97	20240805	15200	-86.32	20230919	2020	2.97	20240805	0.86	N	376930	500	184 억		2822073	N	N	20	N	00	N
116	20240903	141015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2095	10	2	0.48	467897480	218717	201.52	2110	2190	2080	2710	1460	2085	2139.28	7.64	0	12407	2135	2110	2095	2070	2055	2102	2062	185	625	500	1290	5	1	36947060	774	-3.79	1.80	12	0.59	-553.00	1164.00	8520	20230926	-75.41	2020	20240805	3.71	4105	-48.96	20240102	2020	3.71	20240805	15200	-86.22	20230919	2020	3.71	20240805	0.86	N	376930	500	184 억		2822073	N	N	20	N	00	N
117	20240903	131017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	15	2	0.72	437465855	204186	188.13	2110	2190	2080	2710	1460	2085	2142.49	7.64	0	17696	2135	2110	2095	2070	2055	2102	2062	185	625	500	1290	5	1	36947060	776	-3.80	1.80	12	0.55	-553.00	1164.00	8520	20230926	-75.35	2020	20240805	3.96	4105	-48.84	20240102	2020	3.96	20240805	15200	-86.18	20230919	2020	3.96	20240805	0.86	N	376930	500	184 억		2822073	N	N	20	N	00	N
118	20240903	121004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	15	2	0.72	417704495	194785	179.47	2110	2190	2080	2710	1460	2085	2144.44	7.64	0	18115	2135	2110	2095	2070	2055	2102	2062	185	625	500	1290	5	1	36947060	776	-3.80	1.80	12	0.53	-553.00	1164.00	8520	20230926	-75.35	2020	20240805	3.96	4105	-48.84	20240102	2020	3.96	20240805	15200	-86.18	20230919	2020	3.96	20240805	0.86	N	376930	500	184 억		2822073	N	N	20	N	00	N
119	20240903	111003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	40	2	1.92	368284855	171354	157.88	2110	2190	2080	2710	1460	2085	2149.26	7.64	0	19974	2135	2110	2095	2070	2055	2102	2062	185	625	500	1290	5	1	36947060	785	-3.84	1.83	12	0.46	-553.00	1164.00	8520	20230926	-75.06	2020	20240805	5.20	4105	-48.23	20240102	2020	5.20	20240805	15200	-86.02	20230919	2020	5.20	20240805	0.86	N	376930	500	184 억		2822073	N	N	20	N	00	N
120	20240903	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	55	2	2.64	305411045	141720	130.58	2110	2190	2080	2710	1460	2085	2155.03	7.64	0	20361	2135	2110	2095	2070	2055	2102	2062	185	625	500	1290	5	1	36947060	791	-3.87	1.84	12	0.38	-553.00	1164.00	8520	20230926	-74.88	2020	20240805	5.94	4105	-47.87	20240102	2020	5.94	20240805	15200	-85.92	20230919	2020	5.94	20240805	0.86	N	376930	500	184 억		2822073	N	N	20	N	00	N
121	20240903	091007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	25	2	1.20	23869975	11392	10.50	2110	2110	2080	2710	1460	2085	2095.33	7.64	0	1127	2135	2110	2095	2070	2055	2102	2062	185	625	500	1290	5	1	36947060	780	-3.82	1.81	12	0.03	-553.00	1164.00	8520	20230926	-75.23	2020	20240805	4.46	4105	-48.60	20240102	2020	4.46	20240805	15200	-86.12	20230919	2020	4.46	20240805	0.86	N	376930	500	184 억		2822073	N	N	20	N	00	N
122	20240902	160955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2085	-35	5	-1.65	223755865	106978	161.54	2120	2120	2080	2755	1485	2120	2091.74	7.67	0	-11688	2156	2137	2121	2102	2086	2130	2095	185	635	500	1310	5	1	36947060	770	-3.77	1.79	12	0.29	-553.00	1164.00	8520	20230926	-75.53	2020	20240805	3.22	4105	-49.21	20240102	2020	3.22	20240805	15200	-86.28	20230919	2020	3.22	20240805	0.92	N	376930	500	184 억		2833761	N	N	20	N	00	N
123	20240902	151011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2090	-30	5	-1.42	212451040	101561	153.36	2120	2120	2080	2755	1485	2120	2091.86	7.67	0	-11359	2156	2137	2121	2102	2086	2130	2095	185	635	500	1310	5	1	36947060	772	-3.78	1.80	12	0.27	-553.00	1164.00	8520	20230926	-75.47	2020	20240805	3.47	4105	-49.09	20240102	2020	3.47	20240805	15200	-86.25	20230919	2020	3.47	20240805	0.92	N	376930	500	184 억		2833761	N	N	9	N	00	N
124	20240902	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2090	-30	5	-1.42	199392600	95307	143.92	2120	2120	2080	2755	1485	2120	2092.11	7.67	0	-12113	2156	2137	2121	2102	2086	2130	2095	185	635	500	1310	5	1	36947060	772	-3.78	1.80	12	0.26	-553.00	1164.00	8520	20230926	-75.47	2020	20240805	3.47	4105	-49.09	20240102	2020	3.47	20240805	15200	-86.25	20230919	2020	3.47	20240805	0.92	N	376930	500	184 억		2833761	N	N	9	N	00	N
125	20240902	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	-10	5	-0.47	182006965	86988	131.36	2120	2120	2080	2755	1485	2120	2092.32	7.67	0	-10384	2156	2137	2121	2102	2086	2130	2095	185	635	500	1310	5	1	36947060	780	-3.82	1.81	12	0.24	-553.00	1164.00	8520	20230926	-75.23	2020	20240805	4.46	4105	-48.60	20240102	2020	4.46	20240805	15200	-86.12	20230919	2020	4.46	20240805	0.92	N	376930	500	184 억		2833761	N	N	9	N	00	N
126	20240902	121009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2085	-35	5	-1.65	144833075	69238	104.55	2120	2120	2080	2755	1485	2120	2091.81	7.67	0	-4629	2156	2137	2121	2102	2086	2130	2095	185	635	500	1310	5	1	36947060	770	-3.77	1.79	12	0.19	-553.00	1164.00	8520	20230926	-75.53	2020	20240805	3.22	4105	-49.21	20240102	2020	3.22	20240805	15200	-86.28	20230919	2020	3.22	20240805	0.92	N	376930	500	184 억		2833761	N	N	9	N	00	N
127	20240902	110957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	-40	5	-1.89	113032200	53987	81.52	2120	2120	2080	2755	1485	2120	2093.69	7.67	0	-4105	2156	2137	2121	2102	2086	2130	2095	185	635	500	1310	5	1	36947060	768	-3.76	1.79	12	0.15	-553.00	1164.00	8520	20230926	-75.59	2020	20240805	2.97	4105	-49.33	20240102	2020	2.97	20240805	15200	-86.32	20230919	2020	2.97	20240805	0.92	N	376930	500	184 억		2833761	N	N	9	N	00	N
128	20240902	100956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	0	3	0.00	56155050	26729	40.36	2120	2120	2090	2755	1485	2120	2100.90	7.67	0	-2939	2156	2137	2121	2102	2086	2130	2095	185	635	500	1310	5	1	36947060	783	-3.83	1.82	12	0.07	-553.00	1164.00	8520	20230926	-75.12	2020	20240805	4.95	4105	-48.36	20240102	2020	4.95	20240805	15200	-86.05	20230919	2020	4.95	20240805	0.92	N	376930	500	184 억		2833761	N	N	9	N	00	N
129	20240902	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	-20	5	-0.94	18557095	8827	13.33	2120	2120	2095	2755	1485	2120	2102.31	7.67	0	-674	2156	2137	2121	2102	2086	2130	2095	185	635	500	1310	5	1	36947060	776	-3.80	1.80	12	0.02	-553.00	1164.00	8520	20230926	-75.35	2020	20240805	3.96	4105	-48.84	20240102	2020	3.96	20240805	15200	-86.18	20230919	2020	3.96	20240805	0.92	N	376930	500	184 억		2833761	N	N	9	N	00	N