KissMeData/323350/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	161158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	-460	5	-5.97	301246750	40857	76.52	7680	7700	7230	10010	5390	7700	7373.72	1.16	0	-10359	7926	7812	7686	7572	7446	7820	7580	8	2310	100	5390	10	1	7596111	550	517.14	12.09	12	0.54	14.00	599.00	16500	20240424	-56.12	6100	20240805	18.69	16500	-56.12	20240424	6100	18.69	20240805	16500	-56.12	20240424	6100	18.69	20240805	0.70	N	323350	100	7 억		88355	N	N	0	N	00	N
3	20240930	151213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-430	5	-5.58	258965410	35024	65.60	7680	7700	7230	10010	5390	7700	7393.94	1.16	0	-8329	7926	7812	7686	7572	7446	7820	7580	8	2310	100	5390	10	1	7596111	552	519.29	12.14	12	0.46	14.00	599.00	16500	20240424	-55.94	6100	20240805	19.18	16500	-55.94	20240424	6100	19.18	20240805	16500	-55.94	20240424	6100	19.18	20240805	0.70	N	323350	100	7 억		88355	N	N	0	N	00	N
4	20240930	141214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7430	-270	5	-3.51	142837930	19139	35.84	7680	7700	7350	10010	5390	7700	7463.19	1.16	0	-6738	7926	7812	7686	7572	7446	7820	7580	8	2310	100	5390	10	1	7596111	564	530.71	12.40	12	0.25	14.00	599.00	16500	20240424	-54.97	6100	20240805	21.80	16500	-54.97	20240424	6100	21.80	20240805	16500	-54.97	20240424	6100	21.80	20240805	0.70	N	323350	100	7 억		88355	N	N	0	N	00	N
5	20240930	131207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	-300	5	-3.90	133661180	17899	33.52	7680	7700	7350	10010	5390	7700	7467.52	1.16	0	-5643	7926	7812	7686	7572	7446	7820	7580	8	2310	100	5390	10	1	7596111	562	528.57	12.35	12	0.24	14.00	599.00	16500	20240424	-55.15	6100	20240805	21.31	16500	-55.15	20240424	6100	21.31	20240805	16500	-55.15	20240424	6100	21.31	20240805	0.70	N	323350	100	7 억		88355	N	N	0	N	00	N
6	20240930	121204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7370	-330	5	-4.29	122059770	16332	30.59	7680	7700	7350	10010	5390	7700	7473.66	1.16	0	-5160	7926	7812	7686	7572	7446	7820	7580	8	2310	100	5390	10	1	7596111	560	526.43	12.30	12	0.22	14.00	599.00	16500	20240424	-55.33	6100	20240805	20.82	16500	-55.33	20240424	6100	20.82	20240805	16500	-55.33	20240424	6100	20.82	20240805	0.70	N	323350	100	7 억		88355	N	N	0	N	00	N
7	20240930	111201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	-300	5	-3.90	113100060	15115	28.31	7680	7700	7360	10010	5390	7700	7482.64	1.16	0	-5582	7926	7812	7686	7572	7446	7820	7580	8	2310	100	5390	10	1	7596111	562	528.57	12.35	12	0.20	14.00	599.00	16500	20240424	-55.15	6100	20240805	21.31	16500	-55.15	20240424	6100	21.31	20240805	16500	-55.15	20240424	6100	21.31	20240805	0.70	N	323350	100	7 억		88355	N	N	0	N	00	N
8	20240930	101202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7440	-260	5	-3.38	68514310	9100	17.04	7680	7700	7440	10010	5390	7700	7529.05	1.16	0	-4626	7926	7812	7686	7572	7446	7820	7580	8	2310	100	5390	10	1	7596111	565	531.43	12.42	12	0.12	14.00	599.00	16500	20240424	-54.91	6100	20240805	21.97	16500	-54.91	20240424	6100	21.97	20240805	16500	-54.91	20240424	6100	21.97	20240805	0.70	N	323350	100	7 억		88355	N	N	0	N	00	N
9	20240930	091110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	-150	5	-1.95	13040130	1705	3.19	7680	7700	7550	10010	5390	7700	7648.17	1.16	0	-335	7926	7812	7686	7572	7446	7820	7580	8	2310	100	5390	10	1	7596111	574	539.29	12.60	12	0.02	14.00	599.00	16500	20240424	-54.24	6100	20240805	23.77	16500	-54.24	20240424	6100	23.77	20240805	16500	-54.24	20240424	6100	23.77	20240805	0.70	N	323350	100	7 억		88355	N	N	0	N	00	N
10	20240927	161208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	0	3	0.00	407124210	53136	31.78	7700	7800	7560	10010	5390	7700	7661.92	1.03	0	9192	8366	8032	7766	7432	7166	8200	7600	8	2310	100	5390	10	1	7596111	585	550.00	12.85	12	0.70	14.00	599.00	16500	20240424	-53.33	6100	20240805	26.23	16500	-53.33	20240424	6100	26.23	20240805	16500	-53.33	20240424	6100	26.23	20240805	0.67	N	323350	100	7 억		78349	N	N	0	N	00	N
11	20240927	151212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7650	-50	5	-0.65	369947300	48299	28.89	7700	7800	7560	10010	5390	7700	7659.52	1.03	0	9974	8366	8032	7766	7432	7166	8200	7600	8	2310	100	5390	10	1	7596111	581	546.43	12.77	12	0.64	14.00	599.00	16500	20240424	-53.64	6100	20240805	25.41	16500	-53.64	20240424	6100	25.41	20240805	16500	-53.64	20240424	6100	25.41	20240805	0.67	N	323350	100	7 억		78349	N	N	0	N	00	N
12	20240927	141221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	-80	5	-1.04	300935110	39230	23.47	7700	7800	7600	10010	5390	7700	7671.05	1.03	0	9350	8366	8032	7766	7432	7166	8200	7600	8	2310	100	5390	10	1	7596111	579	544.29	12.72	12	0.52	14.00	599.00	16500	20240424	-53.82	6100	20240805	24.92	16500	-53.82	20240424	6100	24.92	20240805	16500	-53.82	20240424	6100	24.92	20240805	0.67	N	323350	100	7 억		78349	N	N	0	N	00	N
13	20240927	131205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	-80	5	-1.04	270681840	35275	21.10	7700	7800	7600	10010	5390	7700	7673.48	1.03	0	9118	8366	8032	7766	7432	7166	8200	7600	8	2310	100	5390	10	1	7596111	579	544.29	12.72	12	0.46	14.00	599.00	16500	20240424	-53.82	6100	20240805	24.92	16500	-53.82	20240424	6100	24.92	20240805	16500	-53.82	20240424	6100	24.92	20240805	0.67	N	323350	100	7 억		78349	N	N	0	N	00	N
14	20240927	121205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7660	-40	5	-0.52	253975590	33087	19.79	7700	7800	7600	10010	5390	7700	7675.99	1.03	0	8816	8366	8032	7766	7432	7166	8200	7600	8	2310	100	5390	10	1	7596111	582	547.14	12.79	12	0.44	14.00	599.00	16500	20240424	-53.58	6100	20240805	25.57	16500	-53.58	20240424	6100	25.57	20240805	16500	-53.58	20240424	6100	25.57	20240805	0.67	N	323350	100	7 억		78349	N	N	0	N	00	N
15	20240927	111209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7660	-40	5	-0.52	241312040	31437	18.80	7700	7800	7600	10010	5390	7700	7676.05	1.03	0	8789	8366	8032	7766	7432	7166	8200	7600	8	2310	100	5390	10	1	7596111	582	547.14	12.79	12	0.41	14.00	599.00	16500	20240424	-53.58	6100	20240805	25.57	16500	-53.58	20240424	6100	25.57	20240805	16500	-53.58	20240424	6100	25.57	20240805	0.67	N	323350	100	7 억		78349	N	N	0	N	00	N
16	20240927	101206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	-10	5	-0.13	182289890	23755	14.21	7700	7800	7600	10010	5390	7700	7673.75	1.03	0	9939	8366	8032	7766	7432	7166	8200	7600	8	2310	100	5390	10	1	7596111	584	549.29	12.84	12	0.31	14.00	599.00	16500	20240424	-53.39	6100	20240805	26.07	16500	-53.39	20240424	6100	26.07	20240805	16500	-53.39	20240424	6100	26.07	20240805	0.67	N	323350	100	7 억		78349	N	N	0	N	00	N
17	20240927	091210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7720	20	2	0.26	35163150	4548	2.72	7700	7790	7700	10010	5390	7700	7731.56	1.03	0	204	8366	8032	7766	7432	7166	8200	7600	8	2310	100	5390	10	1	7596111	586	551.43	12.89	12	0.06	14.00	599.00	16500	20240424	-53.21	6100	20240805	26.56	16500	-53.21	20240424	6100	26.56	20240805	16500	-53.21	20240424	6100	26.56	20240805	0.67	N	323350	100	7 억		78349	N	N	0	N	00	N
18	20240926	161148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	200	2	2.67	1294861050	166809	884.65	7600	8100	7500	9750	5250	7500	7762.54	0.61	0	32476	7726	7612	7516	7402	7306	7565	7355	8	2250	100	5250	10	1	7596111	585	550.00	12.85	12	2.20	14.00	599.00	16500	20240424	-53.33	6100	20240805	26.23	16500	-53.33	20240424	6100	26.23	20240805	16500	-53.33	20240424	6100	26.23	20240805	0.68	N	323350	100	7 억		46208	N	N	0	N	00	N
19	20240926	151154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	200	2	2.67	1246754650	160561	851.51	7600	8100	7500	9750	5250	7500	7764.99	0.61	0	33369	7726	7612	7516	7402	7306	7565	7355	8	2250	100	5250	10	1	7596111	585	550.00	12.85	12	2.11	14.00	599.00	16500	20240424	-53.33	6100	20240805	26.23	16500	-53.33	20240424	6100	26.23	20240805	16500	-53.33	20240424	6100	26.23	20240805	0.68	N	323350	100	7 억		46208	N	N	0	N	00	N
20	20240926	141200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	190	2	2.53	922715890	118491	628.40	7600	8100	7500	9750	5250	7500	7787.22	0.61	0	30248	7726	7612	7516	7402	7306	7565	7355	8	2250	100	5250	10	1	7596111	584	549.29	12.84	12	1.56	14.00	599.00	16500	20240424	-53.39	6100	20240805	26.07	16500	-53.39	20240424	6100	26.07	20240805	16500	-53.39	20240424	6100	26.07	20240805	0.68	N	323350	100	7 억		46208	N	N	0	N	00	N
21	20240926	131151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	90	2	1.20	460006020	59336	314.68	7600	7860	7500	9750	5250	7500	7752.56	0.61	0	24977	7726	7612	7516	7402	7306	7565	7355	8	2250	100	5250	10	1	7596111	577	542.14	12.67	12	0.78	14.00	599.00	16500	20240424	-54.00	6100	20240805	24.43	16500	-54.00	20240424	6100	24.43	20240805	16500	-54.00	20240424	6100	24.43	20240805	0.68	N	323350	100	7 억		46208	N	N	0	N	00	N
22	20240926	121200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	250	2	3.33	405300900	52191	276.79	7600	7860	7500	9750	5250	7500	7765.72	0.61	0	23274	7726	7612	7516	7402	7306	7565	7355	8	2250	100	5250	10	1	7596111	589	553.57	12.94	12	0.69	14.00	599.00	16500	20240424	-53.03	6100	20240805	27.05	16500	-53.03	20240424	6100	27.05	20240805	16500	-53.03	20240424	6100	27.05	20240805	0.68	N	323350	100	7 억		46208	N	N	0	N	00	N
23	20240926	111159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7780	280	2	3.73	351306710	45239	239.92	7600	7860	7500	9750	5250	7500	7765.57	0.61	0	20240	7726	7612	7516	7402	7306	7565	7355	8	2250	100	5250	10	1	7596111	591	555.71	12.99	12	0.60	14.00	599.00	16500	20240424	-52.85	6100	20240805	27.54	16500	-52.85	20240424	6100	27.54	20240805	16500	-52.85	20240424	6100	27.54	20240805	0.68	N	323350	100	7 억		46208	N	N	0	N	00	N
24	20240926	101203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7790	290	2	3.87	239958230	30943	164.10	7600	7860	7500	9750	5250	7500	7754.85	0.61	0	13279	7726	7612	7516	7402	7306	7565	7355	8	2250	100	5250	10	1	7596111	592	556.43	13.01	12	0.41	14.00	599.00	16500	20240424	-52.79	6100	20240805	27.70	16500	-52.79	20240424	6100	27.70	20240805	16500	-52.79	20240424	6100	27.70	20240805	0.68	N	323350	100	7 억		46208	N	N	0	N	00	N
25	20240926	091158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	20	2	0.27	2199240	290	1.54	7600	7680	7500	9750	5250	7500	7583.59	0.61	0	37	7726	7612	7516	7402	7306	7565	7355	8	2250	100	5250	10	1	7596111	571	537.14	12.55	12	0.00	14.00	599.00	16500	20240424	-54.42	6100	20240805	23.28	16500	-54.42	20240424	6100	23.28	20240805	16500	-54.42	20240424	6100	23.28	20240805	0.68	N	323350	100	7 억		46208	N	N	0	N	00	N
26	20240925	161144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-100	5	-1.32	139270150	18556	88.93	7590	7630	7420	9880	5320	7600	7505.50	0.66	0	-3591	7746	7672	7566	7492	7386	7620	7440	8	2280	100	5320	10	1	7596111	570	535.71	12.52	12	0.24	14.00	599.00	16500	20240424	-54.55	6100	20240805	22.95	16500	-54.55	20240424	6100	22.95	20240805	16500	-54.55	20240424	6100	22.95	20240805	0.64	N	323350	100	7 억		49799	N	N	0	N	00	N
27	20240925	151155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7440	-160	5	-2.11	110709500	14737	70.63	7590	7630	7420	9880	5320	7600	7512.35	0.66	0	-3451	7746	7672	7566	7492	7386	7620	7440	8	2280	100	5320	10	1	7596111	565	531.43	12.42	12	0.19	14.00	599.00	16500	20240424	-54.91	6100	20240805	21.97	16500	-54.91	20240424	6100	21.97	20240805	16500	-54.91	20240424	6100	21.97	20240805	0.64	N	323350	100	7 억		49799	N	N	0	N	00	N
28	20240925	141157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-100	5	-1.32	88880290	11808	56.59	7590	7630	7460	9880	5320	7600	7527.12	0.66	0	-2291	7746	7672	7566	7492	7386	7620	7440	8	2280	100	5320	10	1	7596111	570	535.71	12.52	12	0.16	14.00	599.00	16500	20240424	-54.55	6100	20240805	22.95	16500	-54.55	20240424	6100	22.95	20240805	16500	-54.55	20240424	6100	22.95	20240805	0.64	N	323350	100	7 억		49799	N	N	0	N	00	N
29	20240925	131148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-100	5	-1.32	80592750	10703	51.30	7590	7630	7460	9880	5320	7600	7529.92	0.66	0	-2256	7746	7672	7566	7492	7386	7620	7440	8	2280	100	5320	10	1	7596111	570	535.71	12.52	12	0.14	14.00	599.00	16500	20240424	-54.55	6100	20240805	22.95	16500	-54.55	20240424	6100	22.95	20240805	16500	-54.55	20240424	6100	22.95	20240805	0.64	N	323350	100	7 억		49799	N	N	0	N	00	N
30	20240925	121156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-100	5	-1.32	66325570	8793	42.14	7590	7630	7470	9880	5320	7600	7543.00	0.66	0	-561	7746	7672	7566	7492	7386	7620	7440	8	2280	100	5320	10	1	7596111	570	535.71	12.52	12	0.12	14.00	599.00	16500	20240424	-54.55	6100	20240805	22.95	16500	-54.55	20240424	6100	22.95	20240805	16500	-54.55	20240424	6100	22.95	20240805	0.64	N	323350	100	7 억		49799	N	N	0	N	00	N
31	20240925	111152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	-40	5	-0.53	48972610	6479	31.05	7590	7630	7480	9880	5320	7600	7558.67	0.66	0	-379	7746	7672	7566	7492	7386	7620	7440	8	2280	100	5320	10	1	7596111	574	540.00	12.62	12	0.09	14.00	599.00	16500	20240424	-54.18	6100	20240805	23.93	16500	-54.18	20240424	6100	23.93	20240805	16500	-54.18	20240424	6100	23.93	20240805	0.64	N	323350	100	7 억		49799	N	N	0	N	00	N
32	20240925	101149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	-40	5	-0.53	20274840	2670	12.80	7590	7630	7550	9880	5320	7600	7593.57	0.66	0	-738	7746	7672	7566	7492	7386	7620	7440	8	2280	100	5320	10	1	7596111	574	540.00	12.62	12	0.04	14.00	599.00	16500	20240424	-54.18	6100	20240805	23.93	16500	-54.18	20240424	6100	23.93	20240805	16500	-54.18	20240424	6100	23.93	20240805	0.64	N	323350	100	7 억		49799	N	N	0	N	00	N
33	20240925	091201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	0	3	0.00	1753630	231	1.11	7590	7600	7590	9880	5320	7600	7591.47	0.66	0	-14	7746	7672	7566	7492	7386	7620	7440	8	2280	100	5320	10	1	7596111	577	542.86	12.69	12	0.00	14.00	599.00	16500	20240424	-53.94	6100	20240805	24.59	16500	-53.94	20240424	6100	24.59	20240805	16500	-53.94	20240424	6100	24.59	20240805	0.64	N	323350	100	7 억		49799	N	N	0	N	00	N
34	20240924	161146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	0	3	0.00	156840110	20865	71.92	7620	7640	7460	9880	5320	7600	7516.90	0.64	0	1079	7780	7690	7590	7500	7400	7735	7545	8	2280	100	5320	10	1	7596111	577	542.86	12.69	12	0.27	14.00	599.00	16500	20240424	-53.94	6100	20240805	24.59	16500	-53.94	20240424	6100	24.59	20240805	16500	-53.94	20240424	6100	24.59	20240805	0.66	N	323350	100	7 억		48860	N	N	0	N	00	N
35	20240924	151148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	-80	5	-1.05	125819000	16758	57.77	7620	7640	7460	9880	5320	7600	7508.00	0.64	0	1132	7780	7690	7590	7500	7400	7735	7545	8	2280	100	5320	10	1	7596111	571	537.14	12.55	12	0.22	14.00	599.00	16500	20240424	-54.42	6100	20240805	23.28	16500	-54.42	20240424	6100	23.28	20240805	16500	-54.42	20240424	6100	23.28	20240805	0.66	N	323350	100	7 억		48860	N	N	0	N	00	N
36	20240924	141137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	-110	5	-1.45	85689330	11407	39.32	7620	7640	7460	9880	5320	7600	7512.00	0.64	0	975	7780	7690	7590	7500	7400	7735	7545	8	2280	100	5320	10	1	7596111	569	535.00	12.50	12	0.15	14.00	599.00	16500	20240424	-54.61	6100	20240805	22.79	16500	-54.61	20240424	6100	22.79	20240805	16500	-54.61	20240424	6100	22.79	20240805	0.66	N	323350	100	7 억		48860	N	N	0	N	00	N
37	20240924	131146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	-110	5	-1.45	68457260	9107	31.39	7620	7640	7490	9880	5320	7600	7516.99	0.64	0	874	7780	7690	7590	7500	7400	7735	7545	8	2280	100	5320	10	1	7596111	569	535.00	12.50	12	0.12	14.00	599.00	16500	20240424	-54.61	6100	20240805	22.79	16500	-54.61	20240424	6100	22.79	20240805	16500	-54.61	20240424	6100	22.79	20240805	0.66	N	323350	100	7 억		48860	N	N	0	N	00	N
38	20240924	121140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	-60	5	-0.79	46675810	6200	21.37	7620	7640	7490	9880	5320	7600	7528.36	0.64	0	895	7780	7690	7590	7500	7400	7735	7545	8	2280	100	5320	10	1	7596111	573	538.57	12.59	12	0.08	14.00	599.00	16500	20240424	-54.30	6100	20240805	23.61	16500	-54.30	20240424	6100	23.61	20240805	16500	-54.30	20240424	6100	23.61	20240805	0.66	N	323350	100	7 억		48860	N	N	0	N	00	N
39	20240924	111148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7530	-70	5	-0.92	44011650	5846	20.15	7620	7640	7500	9880	5320	7600	7528.51	0.64	0	895	7780	7690	7590	7500	7400	7735	7545	8	2280	100	5320	10	1	7596111	572	537.86	12.57	12	0.08	14.00	599.00	16500	20240424	-54.36	6100	20240805	23.44	16500	-54.36	20240424	6100	23.44	20240805	16500	-54.36	20240424	6100	23.44	20240805	0.66	N	323350	100	7 억		48860	N	N	0	N	00	N
40	20240924	101147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7570	-30	5	-0.39	22940840	3039	10.48	7620	7640	7500	9880	5320	7600	7548.81	0.64	0	378	7780	7690	7590	7500	7400	7735	7545	8	2280	100	5320	10	1	7596111	575	540.71	12.64	12	0.04	14.00	599.00	16500	20240424	-54.12	6100	20240805	24.10	16500	-54.12	20240424	6100	24.10	20240805	16500	-54.12	20240424	6100	24.10	20240805	0.66	N	323350	100	7 억		48860	N	N	0	N	00	N
41	20240924	091150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	-40	5	-0.53	1554220	204	0.70	7620	7620	7520	9880	5320	7600	7618.73	0.64	0	0	7780	7690	7590	7500	7400	7735	7545	8	2280	100	5320	10	1	7596111	574	540.00	12.62	12	0.00	14.00	599.00	16500	20240424	-54.18	6100	20240805	23.93	16500	-54.18	20240424	6100	23.93	20240805	16500	-54.18	20240424	6100	23.93	20240805	0.66	N	323350	100	7 억		48860	N	N	0	N	00	N
42	20240923	161141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	0	3	0.00	219646730	29010	130.47	7580	7680	7490	9880	5320	7600	7571.41	0.57	0	5272	7826	7712	7576	7462	7326	7645	7395	8	2280	100	5320	10	1	7596111	577	542.86	12.69	12	0.38	14.00	599.00	16500	20240424	-53.94	6100	20240805	24.59	16500	-53.94	20240424	6100	24.59	20240805	16500	-53.94	20240424	6100	24.59	20240805	0.61	N	323350	100	7 억		43578	N	N	0	N	00	N
43	20240923	151146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	-40	5	-0.53	193750080	25597	115.12	7580	7680	7490	9880	5320	7600	7569.25	0.57	0	5941	7826	7712	7576	7462	7326	7645	7395	8	2280	100	5320	10	1	7596111	574	540.00	12.62	12	0.34	14.00	599.00	16500	20240424	-54.18	6100	20240805	23.93	16500	-54.18	20240424	6100	23.93	20240805	16500	-54.18	20240424	6100	23.93	20240805	0.61	N	323350	100	7 억		43578	N	N	0	N	00	N
44	20240923	141151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-100	5	-1.32	172852290	22819	102.63	7580	7680	7500	9880	5320	7600	7574.93	0.57	0	5658	7826	7712	7576	7462	7326	7645	7395	8	2280	100	5320	10	1	7596111	570	535.71	12.52	12	0.30	14.00	599.00	16500	20240424	-54.55	6100	20240805	22.95	16500	-54.55	20240424	6100	22.95	20240805	16500	-54.55	20240424	6100	22.95	20240805	0.61	N	323350	100	7 억		43578	N	N	0	N	00	N
45	20240923	131147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	0	3	0.00	139594140	18397	82.74	7580	7680	7530	9880	5320	7600	7587.88	0.57	0	5263	7826	7712	7576	7462	7326	7645	7395	8	2280	100	5320	10	1	7596111	577	542.86	12.69	12	0.24	14.00	599.00	16500	20240424	-53.94	6100	20240805	24.59	16500	-53.94	20240424	6100	24.59	20240805	16500	-53.94	20240424	6100	24.59	20240805	0.61	N	323350	100	7 억		43578	N	N	0	N	00	N
46	20240923	121148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7570	-30	5	-0.39	136455710	17984	80.88	7580	7680	7530	9880	5320	7600	7587.62	0.57	0	5384	7826	7712	7576	7462	7326	7645	7395	8	2280	100	5320	10	1	7596111	575	540.71	12.64	12	0.24	14.00	599.00	16500	20240424	-54.12	6100	20240805	24.10	16500	-54.12	20240424	6100	24.10	20240805	16500	-54.12	20240424	6100	24.10	20240805	0.61	N	323350	100	7 억		43578	N	N	0	N	00	N
47	20240923	111146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	0	3	0.00	132039000	17402	78.26	7580	7680	7530	9880	5320	7600	7587.58	0.57	0	5567	7826	7712	7576	7462	7326	7645	7395	8	2280	100	5320	10	1	7596111	577	542.86	12.69	12	0.23	14.00	599.00	16500	20240424	-53.94	6100	20240805	24.59	16500	-53.94	20240424	6100	24.59	20240805	16500	-53.94	20240424	6100	24.59	20240805	0.61	N	323350	100	7 억		43578	N	N	0	N	00	N
48	20240923	101144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	0	3	0.00	83459190	10974	49.35	7580	7680	7530	9880	5320	7600	7605.17	0.57	0	3269	7826	7712	7576	7462	7326	7645	7395	8	2280	100	5320	10	1	7596111	577	542.86	12.69	12	0.14	14.00	599.00	16500	20240424	-53.94	6100	20240805	24.59	16500	-53.94	20240424	6100	24.59	20240805	16500	-53.94	20240424	6100	24.59	20240805	0.61	N	323350	100	7 억		43578	N	N	0	N	00	N
49	20240923	091146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7580	-20	5	-0.26	2101490	278	1.25	7580	7580	7530	9880	5320	7600	7559.32	0.57	0	-122	7826	7712	7576	7462	7326	7645	7395	8	2280	100	5320	10	1	7596111	576	541.43	12.65	12	0.00	14.00	599.00	16500	20240424	-54.06	6100	20240805	24.26	16500	-54.06	20240424	6100	24.26	20240805	16500	-54.06	20240424	6100	24.26	20240805	0.61	N	323350	100	7 억		43578	N	N	0	N	00	N
50	20240913	161046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	60	2	0.79	113276000	15008	37.63	7530	7720	7470	9910	5350	7630	7547.17	0.68	0	779	7870	7750	7510	7390	7150	7810	7450	8	2280	100	5340	10	1	7596111	584	549.29	12.84	12	0.20	14.00	599.00	16500	20240424	-53.39	6100	20240805	26.07	16500	-53.39	20240424	6100	26.07	20240805	16500	-53.39	20240424	6100	26.07	20240805	0.60	N	323350	100	7 억		51525	N	N	0	N	00	N
51	20240913	151057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	-40	5	-0.52	85356720	11361	28.49	7530	7600	7470	9910	5350	7630	7513.13	0.68	0	1517	7870	7750	7510	7390	7150	7810	7450	8	2280	100	5340	10	1	7596111	577	542.14	12.67	12	0.15	14.00	599.00	16500	20240424	-54.00	6100	20240805	24.43	16500	-54.00	20240424	6100	24.43	20240805	16500	-54.00	20240424	6100	24.43	20240805	0.60	N	323350	100	7 억		51525	N	N	0	N	00	N
52	20240913	141058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	-70	5	-0.92	79296990	10561	26.48	7530	7600	7470	9910	5350	7630	7508.47	0.68	0	1624	7870	7750	7510	7390	7150	7810	7450	8	2280	100	5340	10	1	7596111	574	540.00	12.62	12	0.14	14.00	599.00	16500	20240424	-54.18	6100	20240805	23.93	16500	-54.18	20240424	6100	23.93	20240805	16500	-54.18	20240424	6100	23.93	20240805	0.60	N	323350	100	7 억		51525	N	N	0	N	00	N
53	20240913	131052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	-120	5	-1.57	73852380	9836	24.66	7530	7600	7470	9910	5350	7630	7508.38	0.68	0	1641	7870	7750	7510	7390	7150	7810	7450	8	2280	100	5340	10	1	7596111	570	536.43	12.54	12	0.13	14.00	599.00	16500	20240424	-54.48	6100	20240805	23.11	16500	-54.48	20240424	6100	23.11	20240805	16500	-54.48	20240424	6100	23.11	20240805	0.60	N	323350	100	7 억		51525	N	N	0	N	00	N
54	20240913	121054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	-120	5	-1.57	47712770	6349	15.92	7530	7600	7470	9910	5350	7630	7515.01	0.68	0	816	7870	7750	7510	7390	7150	7810	7450	8	2280	100	5340	10	1	7596111	570	536.43	12.54	12	0.08	14.00	599.00	16500	20240424	-54.48	6100	20240805	23.11	16500	-54.48	20240424	6100	23.11	20240805	16500	-54.48	20240424	6100	23.11	20240805	0.60	N	323350	100	7 억		51525	N	N	0	N	00	N
55	20240913	111057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-130	5	-1.70	34711640	4612	11.56	7530	7600	7470	9910	5350	7630	7526.37	0.68	0	350	7870	7750	7510	7390	7150	7810	7450	8	2280	100	5340	10	1	7596111	570	535.71	12.52	12	0.06	14.00	599.00	16500	20240424	-54.55	6100	20240805	22.95	16500	-54.55	20240424	6100	22.95	20240805	16500	-54.55	20240424	6100	22.95	20240805	0.60	N	323350	100	7 억		51525	N	N	0	N	00	N
56	20240913	101059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7480	-150	5	-1.97	32067660	4259	10.68	7530	7600	7470	9910	5350	7630	7529.39	0.68	0	264	7870	7750	7510	7390	7150	7810	7450	8	2280	100	5340	10	1	7596111	568	534.29	12.49	12	0.06	14.00	599.00	16500	20240424	-54.67	6100	20240805	22.62	16500	-54.67	20240424	6100	22.62	20240805	16500	-54.67	20240424	6100	22.62	20240805	0.60	N	323350	100	7 억		51525	N	N	0	N	00	N
57	20240913	091101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	-160	5	-2.10	17307870	2299	5.76	7530	7600	7470	9910	5350	7630	7528.43	0.68	0	490	7870	7750	7510	7390	7150	7810	7450	8	2280	100	5340	10	1	7596111	567	533.57	12.47	12	0.03	14.00	599.00	16500	20240424	-54.73	6100	20240805	22.46	16500	-54.73	20240424	6100	22.46	20240805	16500	-54.73	20240424	6100	22.46	20240805	0.60	N	323350	100	7 억		51525	N	N	0	N	00	N
58	20240912	161037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7630	380	2	5.24	296187110	39770	481.19	7300	7630	7270	9420	5080	7250	7447.17	0.50	0	13541	7383	7316	7233	7166	7083	7350	7200	8	2170	100	5070	10	1	7596111	580	545.00	12.74	12	0.52	14.00	599.00	16500	20240424	-53.76	6100	20240805	25.08	16500	-53.76	20240424	6100	25.08	20240805	16500	-53.76	20240424	6100	25.08	20240805	0.55	N	323350	100	7 억		38264	N	N	0	N	00	N
59	20240912	151052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	300	2	4.14	233393810	31460	380.64	7300	7580	7270	9420	5080	7250	7418.75	0.50	0	10872	7383	7316	7233	7166	7083	7350	7200	8	2170	100	5070	10	1	7596111	574	539.29	12.60	12	0.41	14.00	599.00	16500	20240424	-54.24	6100	20240805	23.77	16500	-54.24	20240424	6100	23.77	20240805	16500	-54.24	20240424	6100	23.77	20240805	0.55	N	323350	100	7 억		38264	N	N	0	N	00	N
60	20240912	141057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	270	2	3.72	211314820	28531	345.20	7300	7580	7270	9420	5080	7250	7406.50	0.50	0	10535	7383	7316	7233	7166	7083	7350	7200	8	2170	100	5070	10	1	7596111	571	537.14	12.55	12	0.38	14.00	599.00	16500	20240424	-54.42	6100	20240805	23.28	16500	-54.42	20240424	6100	23.28	20240805	16500	-54.42	20240424	6100	23.28	20240805	0.55	N	323350	100	7 억		38264	N	N	0	N	00	N
61	20240912	131047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	240	2	3.31	163109140	22113	267.55	7300	7490	7270	9420	5080	7250	7376.17	0.50	0	7122	7383	7316	7233	7166	7083	7350	7200	8	2170	100	5070	10	1	7596111	569	535.00	12.50	12	0.29	14.00	599.00	16500	20240424	-54.61	6100	20240805	22.79	16500	-54.61	20240424	6100	22.79	20240805	16500	-54.61	20240424	6100	22.79	20240805	0.55	N	323350	100	7 억		38264	N	N	0	N	00	N
62	20240912	121046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	220	2	3.03	125674770	17090	206.78	7300	7470	7270	9420	5080	7250	7353.70	0.50	0	6768	7383	7316	7233	7166	7083	7350	7200	8	2170	100	5070	10	1	7596111	567	533.57	12.47	12	0.22	14.00	599.00	16500	20240424	-54.73	6100	20240805	22.46	16500	-54.73	20240424	6100	22.46	20240805	16500	-54.73	20240424	6100	22.46	20240805	0.55	N	323350	100	7 억		38264	N	N	0	N	00	N
63	20240912	111045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7350	100	2	1.38	89992000	12278	148.55	7300	7400	7270	9420	5080	7250	7329.53	0.50	0	5899	7383	7316	7233	7166	7083	7350	7200	8	2170	100	5070	10	1	7596111	558	525.00	12.27	12	0.16	14.00	599.00	16500	20240424	-55.45	6100	20240805	20.49	16500	-55.45	20240424	6100	20.49	20240805	16500	-55.45	20240424	6100	20.49	20240805	0.55	N	323350	100	7 억		38264	N	N	0	N	00	N
64	20240912	101048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	60	2	0.83	47995180	6536	79.08	7300	7400	7270	9420	5080	7250	7343.20	0.50	0	2312	7383	7316	7233	7166	7083	7350	7200	8	2170	100	5070	10	1	7596111	555	522.14	12.20	12	0.09	14.00	599.00	16500	20240424	-55.70	6100	20240805	19.84	16500	-55.70	20240424	6100	19.84	20240805	16500	-55.70	20240424	6100	19.84	20240805	0.55	N	323350	100	7 억		38264	N	N	0	N	00	N
65	20240912	091048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7380	130	2	1.79	8640810	1175	14.22	7300	7400	7270	9420	5080	7250	7353.88	0.50	0	743	7383	7316	7233	7166	7083	7350	7200	8	2170	100	5070	10	1	7596111	561	527.14	12.32	12	0.02	14.00	599.00	16500	20240424	-55.27	6100	20240805	20.98	16500	-55.27	20240424	6100	20.98	20240805	16500	-55.27	20240424	6100	20.98	20240805	0.55	N	323350	100	7 억		38264	N	N	0	N	00	N
66	20240911	161028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	30	2	0.42	59702740	8265	44.14	7160	7300	7150	9380	5060	7220	7223.47	0.51	0	-463	7380	7300	7140	7060	6900	7340	7100	8	2160	100	5050	10	1	7596111	551	517.86	12.10	12	0.11	14.00	599.00	16500	20240424	-56.06	6100	20240805	18.85	16500	-56.06	20240424	6100	18.85	20240805	16500	-56.06	20240424	6100	18.85	20240805	0.53	N	323350	100	7 억		38725	N	N	0	N	00	N
67	20240911	151032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	0	3	0.00	43450400	6020	32.15	7160	7300	7150	9380	5060	7220	7217.67	0.51	0	-441	7380	7300	7140	7060	6900	7340	7100	8	2160	100	5050	10	1	7596111	548	515.71	12.05	12	0.08	14.00	599.00	16500	20240424	-56.24	6100	20240805	18.36	16500	-56.24	20240424	6100	18.36	20240805	16500	-56.24	20240424	6100	18.36	20240805	0.53	N	323350	100	7 억		38725	N	N	0	N	00	N
68	20240911	141035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	0	3	0.00	37071990	5131	27.40	7160	7300	7160	9380	5060	7220	7225.10	0.51	0	-188	7380	7300	7140	7060	6900	7340	7100	8	2160	100	5050	10	1	7596111	548	515.71	12.05	12	0.07	14.00	599.00	16500	20240424	-56.24	6100	20240805	18.36	16500	-56.24	20240424	6100	18.36	20240805	16500	-56.24	20240424	6100	18.36	20240805	0.53	N	323350	100	7 억		38725	N	N	0	N	00	N
69	20240911	131030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	0	3	0.00	36349990	5031	26.87	7160	7300	7160	9380	5060	7220	7225.20	0.51	0	-188	7380	7300	7140	7060	6900	7340	7100	8	2160	100	5050	10	1	7596111	548	515.71	12.05	12	0.07	14.00	599.00	16500	20240424	-56.24	6100	20240805	18.36	16500	-56.24	20240424	6100	18.36	20240805	16500	-56.24	20240424	6100	18.36	20240805	0.53	N	323350	100	7 억		38725	N	N	0	N	00	N
70	20240911	121035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	0	3	0.00	35895150	4968	26.53	7160	7300	7160	9380	5060	7220	7225.27	0.51	0	-188	7380	7300	7140	7060	6900	7340	7100	8	2160	100	5050	10	1	7596111	548	515.71	12.05	12	0.07	14.00	599.00	16500	20240424	-56.24	6100	20240805	18.36	16500	-56.24	20240424	6100	18.36	20240805	16500	-56.24	20240424	6100	18.36	20240805	0.53	N	323350	100	7 억		38725	N	N	0	N	00	N
71	20240911	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	0	3	0.00	35283910	4883	26.08	7160	7300	7160	9380	5060	7220	7225.87	0.51	0	-188	7380	7300	7140	7060	6900	7340	7100	8	2160	100	5050	10	1	7596111	548	515.71	12.05	12	0.06	14.00	599.00	16500	20240424	-56.24	6100	20240805	18.36	16500	-56.24	20240424	6100	18.36	20240805	16500	-56.24	20240424	6100	18.36	20240805	0.53	N	323350	100	7 억		38725	N	N	0	N	00	N
72	20240911	101020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	30	2	0.42	28627610	3958	21.14	7160	7300	7160	9380	5060	7220	7232.85	0.51	0	208	7380	7300	7140	7060	6900	7340	7100	8	2160	100	5050	10	1	7596111	551	517.86	12.10	12	0.05	14.00	599.00	16500	20240424	-56.06	6100	20240805	18.85	16500	-56.06	20240424	6100	18.85	20240805	16500	-56.06	20240424	6100	18.85	20240805	0.53	N	323350	100	7 억		38725	N	N	0	N	00	N
73	20240911	091037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	50	2	0.69	1531140	212	1.13	7160	7300	7160	9380	5060	7220	7222.36	0.51	0	-119	7380	7300	7140	7060	6900	7340	7100	8	2160	100	5050	10	1	7596111	552	519.29	12.14	12	0.00	14.00	599.00	16500	20240424	-55.94	6100	20240805	19.18	16500	-55.94	20240424	6100	19.18	20240805	16500	-55.94	20240424	6100	19.18	20240805	0.53	N	323350	100	7 억		38725	N	N	0	N	00	N
74	20240910	161023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	140	2	1.98	131898900	18624	85.58	7080	7220	6980	9200	4960	7080	7081.89	0.47	0	2848	7560	7320	6960	6720	6360	7440	6840	8	2120	100	4950	10	1	7596111	548	515.71	12.05	12	0.25	14.00	599.00	16500	20240424	-56.24	6100	20240805	18.36	16500	-56.24	20240424	6100	18.36	20240805	16500	-56.24	20240424	6100	18.36	20240805	0.60	N	323350	100	7 억		35869	N	N	0	N	00	N
75	20240910	151035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6980	-100	5	-1.41	102167270	14468	66.49	7080	7200	6980	9200	4960	7080	7061.60	0.47	0	3744	7560	7320	6960	6720	6360	7440	6840	8	2120	100	4950	10	1	7596111	530	498.57	11.65	12	0.19	14.00	599.00	16500	20240424	-57.70	6100	20240805	14.43	16500	-57.70	20240424	6100	14.43	20240805	16500	-57.70	20240424	6100	14.43	20240805	0.60	N	323350	100	7 억		35869	N	N	0	N	00	N
76	20240910	141025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	-30	5	-0.42	74192870	10483	48.17	7080	7200	7000	9200	4960	7080	7077.45	0.47	0	3026	7560	7320	6960	6720	6360	7440	6840	8	2120	100	4950	10	1	7596111	536	503.57	11.77	12	0.14	14.00	599.00	16500	20240424	-57.27	6100	20240805	15.57	16500	-57.27	20240424	6100	15.57	20240805	16500	-57.27	20240424	6100	15.57	20240805	0.60	N	323350	100	7 억		35869	N	N	0	N	00	N
77	20240910	131026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-80	5	-1.13	71526620	10106	46.44	7080	7200	7000	9200	4960	7080	7077.64	0.47	0	2892	7560	7320	6960	6720	6360	7440	6840	8	2120	100	4950	10	1	7596111	532	500.00	11.69	12	0.13	14.00	599.00	16500	20240424	-57.58	6100	20240805	14.75	16500	-57.58	20240424	6100	14.75	20240805	16500	-57.58	20240424	6100	14.75	20240805	0.60	N	323350	100	7 억		35869	N	N	0	N	00	N
78	20240910	121026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7070	-10	5	-0.14	31680440	4442	20.41	7080	7200	7050	9200	4960	7080	7132.02	0.47	0	585	7560	7320	6960	6720	6360	7440	6840	8	2120	100	4950	10	1	7596111	537	505.00	11.80	12	0.06	14.00	599.00	16500	20240424	-57.15	6100	20240805	15.90	16500	-57.15	20240424	6100	15.90	20240805	16500	-57.15	20240424	6100	15.90	20240805	0.60	N	323350	100	7 억		35869	N	N	0	N	00	N
79	20240910	111023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7130	50	2	0.71	22177880	3103	14.26	7080	7200	7050	9200	4960	7080	7147.24	0.47	0	710	7560	7320	6960	6720	6360	7440	6840	8	2120	100	4950	10	1	7596111	542	509.29	11.90	12	0.04	14.00	599.00	16500	20240424	-56.79	6100	20240805	16.89	16500	-56.79	20240424	6100	16.89	20240805	16500	-56.79	20240424	6100	16.89	20240805	0.60	N	323350	100	7 억		35869	N	N	0	N	00	N
80	20240910	101028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	90	2	1.27	12555010	1761	8.09	7080	7200	7050	9200	4960	7080	7129.48	0.47	0	504	7560	7320	6960	6720	6360	7440	6840	8	2120	100	4950	10	1	7596111	545	512.14	11.97	12	0.02	14.00	599.00	16500	20240424	-56.55	6100	20240805	17.54	16500	-56.55	20240424	6100	17.54	20240805	16500	-56.55	20240424	6100	17.54	20240805	0.60	N	323350	100	7 억		35869	N	N	0	N	00	N
81	20240910	091024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	-30	5	-0.42	98940	14	0.06	7080	7080	7050	9200	4960	7080	7067.14	0.47	0	-8	7560	7320	6960	6720	6360	7440	6840	8	2120	100	4950	10	1	7596111	536	503.57	11.77	12	0.00	14.00	599.00	16500	20240424	-57.27	6100	20240805	15.57	16500	-57.27	20240424	6100	15.57	20240805	16500	-57.27	20240424	6100	15.57	20240805	0.60	N	323350	100	7 억		35869	N	N	0	N	00	N
82	20240909	161005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	90	2	1.29	149095910	21478	87.08	6650	7200	6600	9080	4900	6990	6941.73	0.44	0	2813	7356	7172	7056	6872	6756	7115	6815	8	2090	100	4890	10	1	7596111	538	505.71	11.82	12	0.28	14.00	599.00	16500	20240424	-57.09	6100	20240805	16.07	16500	-57.09	20240424	6100	16.07	20240805	16500	-57.09	20240424	6100	16.07	20240805	0.63	N	323350	100	7 억		33051	N	N	0	N	00	N
83	20240909	151017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7070	80	2	1.14	134133820	19364	78.50	6650	7200	6600	9080	4900	6990	6926.97	0.44	0	3345	7356	7172	7056	6872	6756	7115	6815	8	2090	100	4890	10	1	7596111	537	505.00	11.80	12	0.25	14.00	599.00	16500	20240424	-57.15	6100	20240805	15.90	16500	-57.15	20240424	6100	15.90	20240805	16500	-57.15	20240424	6100	15.90	20240805	0.63	N	323350	100	7 억		33051	N	N	0	N	00	N
84	20240909	141018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7110	120	2	1.72	128673590	18594	75.38	6650	7200	6600	9080	4900	6990	6920.17	0.44	0	2810	7356	7172	7056	6872	6756	7115	6815	8	2090	100	4890	10	1	7596111	540	507.86	11.87	12	0.24	14.00	599.00	16500	20240424	-56.91	6100	20240805	16.56	16500	-56.91	20240424	6100	16.56	20240805	16500	-56.91	20240424	6100	16.56	20240805	0.63	N	323350	100	7 억		33051	N	N	0	N	00	N
85	20240909	131014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	10	2	0.14	107601320	15602	63.25	6650	7200	6600	9080	4900	6990	6896.64	0.44	0	1497	7356	7172	7056	6872	6756	7115	6815	8	2090	100	4890	10	1	7596111	532	500.00	11.69	12	0.21	14.00	599.00	16500	20240424	-57.58	6100	20240805	14.75	16500	-57.58	20240424	6100	14.75	20240805	16500	-57.58	20240424	6100	14.75	20240805	0.63	N	323350	100	7 억		33051	N	N	0	N	00	N
86	20240909	121010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	60	2	0.86	71659850	10557	42.80	6650	7060	6600	9080	4900	6990	6787.90	0.44	0	1493	7356	7172	7056	6872	6756	7115	6815	8	2090	100	4890	10	1	7596111	536	503.57	11.77	12	0.14	14.00	599.00	16500	20240424	-57.27	6100	20240805	15.57	16500	-57.27	20240424	6100	15.57	20240805	16500	-57.27	20240424	6100	15.57	20240805	0.63	N	323350	100	7 억		33051	N	N	0	N	00	N
87	20240909	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	50	2	0.72	68920010	10168	41.22	6650	7060	6600	9080	4900	6990	6778.13	0.44	0	1449	7356	7172	7056	6872	6756	7115	6815	8	2090	100	4890	10	1	7596111	535	502.86	11.75	12	0.13	14.00	599.00	16500	20240424	-57.33	6100	20240805	15.41	16500	-57.33	20240424	6100	15.41	20240805	16500	-57.33	20240424	6100	15.41	20240805	0.63	N	323350	100	7 억		33051	N	N	0	N	00	N
88	20240909	101012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6980	-10	5	-0.14	65113570	9622	39.01	6650	6990	6600	9080	4900	6990	6767.16	0.44	0	1261	7356	7172	7056	6872	6756	7115	6815	8	2090	100	4890	10	1	7596111	530	498.57	11.65	12	0.13	14.00	599.00	16500	20240424	-57.70	6100	20240805	14.43	16500	-57.70	20240424	6100	14.43	20240805	16500	-57.70	20240424	6100	14.43	20240805	0.63	N	323350	100	7 억		33051	N	N	0	N	00	N
89	20240909	091007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6740	-250	5	-3.58	37554670	5630	22.82	6650	6760	6600	9080	4900	6990	6670.46	0.44	0	1656	7356	7172	7056	6872	6756	7115	6815	8	2090	100	4890	10	1	7596111	512	481.43	11.25	12	0.07	14.00	599.00	16500	20240424	-59.15	6100	20240805	10.49	16500	-59.15	20240424	6100	10.49	20240805	16500	-59.15	20240424	6100	10.49	20240805	0.63	N	323350	100	7 억		33051	N	N	0	N	00	N
90	20240906	160953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	-310	5	-4.25	162362990	23125	79.43	7120	7240	6940	9490	5110	7300	7021.10	0.49	0	-4122	7740	7520	7370	7150	7000	7445	7075	8	2190	100	5110	10	1	7596111	531	499.29	11.67	12	0.30	14.00	599.00	16500	20240424	-57.64	6100	20240805	14.59	16500	-57.64	20240424	6100	14.59	20240805	16500	-57.64	20240424	6100	14.59	20240805	0.60	N	323350	100	7 억		37166	N	N	0	N	00	N
91	20240906	151009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-290	5	-3.97	135783260	19324	66.37	7120	7240	6940	9490	5110	7300	7026.65	0.49	0	-2877	7740	7520	7370	7150	7000	7445	7075	8	2190	100	5110	10	1	7596111	532	500.71	11.70	12	0.25	14.00	599.00	16500	20240424	-57.52	6100	20240805	14.92	16500	-57.52	20240424	6100	14.92	20240805	16500	-57.52	20240424	6100	14.92	20240805	0.60	N	323350	100	7 억		37166	N	N	0	N	00	N
92	20240906	141019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-300	5	-4.11	125391010	17836	61.26	7120	7240	6940	9490	5110	7300	7030.21	0.49	0	-2487	7740	7520	7370	7150	7000	7445	7075	8	2190	100	5110	10	1	7596111	532	500.00	11.69	12	0.23	14.00	599.00	16500	20240424	-57.58	6100	20240805	14.75	16500	-57.58	20240424	6100	14.75	20240805	16500	-57.58	20240424	6100	14.75	20240805	0.60	N	323350	100	7 억		37166	N	N	0	N	00	N
93	20240906	131011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	-310	5	-4.25	112180760	15944	54.76	7120	7240	6940	9490	5110	7300	7035.91	0.49	0	-1715	7740	7520	7370	7150	7000	7445	7075	8	2190	100	5110	10	1	7596111	531	499.29	11.67	12	0.21	14.00	599.00	16500	20240424	-57.64	6100	20240805	14.59	16500	-57.64	20240424	6100	14.59	20240805	16500	-57.64	20240424	6100	14.59	20240805	0.60	N	323350	100	7 억		37166	N	N	0	N	00	N
94	20240906	121011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	-220	5	-3.01	107338040	15254	52.39	7120	7240	6940	9490	5110	7300	7036.70	0.49	0	-1379	7740	7520	7370	7150	7000	7445	7075	8	2190	100	5110	10	1	7596111	538	505.71	11.82	12	0.20	14.00	599.00	16500	20240424	-57.09	6100	20240805	16.07	16500	-57.09	20240424	6100	16.07	20240805	16500	-57.09	20240424	6100	16.07	20240805	0.60	N	323350	100	7 억		37166	N	N	0	N	00	N
95	20240906	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7070	-230	5	-3.15	103144300	14658	50.35	7120	7240	6940	9490	5110	7300	7036.71	0.49	0	-1258	7740	7520	7370	7150	7000	7445	7075	8	2190	100	5110	10	1	7596111	537	505.00	11.80	12	0.19	14.00	599.00	16500	20240424	-57.15	6100	20240805	15.90	16500	-57.15	20240424	6100	15.90	20240805	16500	-57.15	20240424	6100	15.90	20240805	0.60	N	323350	100	7 억		37166	N	N	0	N	00	N
96	20240906	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-290	5	-3.97	74141700	10510	36.10	7120	7240	6960	9490	5110	7300	7054.37	0.49	0	460	7740	7520	7370	7150	7000	7445	7075	8	2190	100	5110	10	1	7596111	532	500.71	11.70	12	0.14	14.00	599.00	16500	20240424	-57.52	6100	20240805	14.92	16500	-57.52	20240424	6100	14.92	20240805	16500	-57.52	20240424	6100	14.92	20240805	0.60	N	323350	100	7 억		37166	N	N	0	N	00	N
97	20240906	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	-60	5	-0.82	8171490	1138	3.91	7120	7240	7120	9490	5110	7300	7180.47	0.49	0	-982	7740	7520	7370	7150	7000	7445	7075	8	2190	100	5110	10	1	7596111	550	517.14	12.09	12	0.01	14.00	599.00	16500	20240424	-56.12	6100	20240805	18.69	16500	-56.12	20240424	6100	18.69	20240805	16500	-56.12	20240424	6100	18.69	20240805	0.60	N	323350	100	7 억		37166	N	N	0	N	00	N
98	20240905	160952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7300	-280	5	-3.69	207001460	28010	53.17	7570	7590	7220	9850	5310	7580	7390.27	0.55	0	-4252	8033	7806	7413	7186	6793	7920	7300	8	2270	100	5300	10	1	7596111	555	521.43	12.19	12	0.37	14.00	599.00	16500	20240424	-55.76	6100	20240805	19.67	16500	-55.76	20240424	6100	19.67	20240805	16500	-55.76	20240424	6100	19.67	20240805	0.55	N	323350	100	7 억		41411	N	N	0	N	00	N
99	20240905	151010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	-270	5	-3.56	182506400	24654	46.80	7570	7590	7220	9850	5310	7580	7402.71	0.55	0	-3663	8033	7806	7413	7186	6793	7920	7300	8	2270	100	5300	10	1	7596111	555	522.14	12.20	12	0.32	14.00	599.00	16500	20240424	-55.70	6100	20240805	19.84	16500	-55.70	20240424	6100	19.84	20240805	16500	-55.70	20240424	6100	19.84	20240805	0.55	N	323350	100	7 억		41411	N	N	0	N	00	N
100	20240905	141004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	-320	5	-4.22	166939640	22521	42.75	7570	7590	7220	9850	5310	7580	7412.62	0.55	0	-3224	8033	7806	7413	7186	6793	7920	7300	8	2270	100	5300	10	1	7596111	551	518.57	12.12	12	0.30	14.00	599.00	16500	20240424	-56.00	6100	20240805	19.02	16500	-56.00	20240424	6100	19.02	20240805	16500	-56.00	20240424	6100	19.02	20240805	0.55	N	323350	100	7 억		41411	N	N	0	N	00	N
101	20240905	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7380	-200	5	-2.64	120462440	16134	30.63	7570	7590	7280	9850	5310	7580	7466.37	0.55	0	-2217	8033	7806	7413	7186	6793	7920	7300	8	2270	100	5300	10	1	7596111	561	527.14	12.32	12	0.21	14.00	599.00	16500	20240424	-55.27	6100	20240805	20.98	16500	-55.27	20240424	6100	20.98	20240805	16500	-55.27	20240424	6100	20.98	20240805	0.55	N	323350	100	7 억		41411	N	N	0	N	00	N
102	20240905	121005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7350	-230	5	-3.03	100312130	13384	25.41	7570	7590	7280	9850	5310	7580	7494.93	0.55	0	-2726	8033	7806	7413	7186	6793	7920	7300	8	2270	100	5300	10	1	7596111	558	525.00	12.27	12	0.18	14.00	599.00	16500	20240424	-55.45	6100	20240805	20.49	16500	-55.45	20240424	6100	20.49	20240805	16500	-55.45	20240424	6100	20.49	20240805	0.55	N	323350	100	7 억		41411	N	N	0	N	00	N
103	20240905	111000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7380	-200	5	-2.64	81079670	10772	20.45	7570	7590	7280	9850	5310	7580	7526.89	0.55	0	-2708	8033	7806	7413	7186	6793	7920	7300	8	2270	100	5300	10	1	7596111	561	527.14	12.32	12	0.14	14.00	599.00	16500	20240424	-55.27	6100	20240805	20.98	16500	-55.27	20240424	6100	20.98	20240805	16500	-55.27	20240424	6100	20.98	20240805	0.55	N	323350	100	7 억		41411	N	N	0	N	00	N
104	20240905	101001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7570	-10	5	-0.13	69605130	9234	17.53	7570	7590	7280	9850	5310	7580	7537.92	0.55	0	-2021	8033	7806	7413	7186	6793	7920	7300	8	2270	100	5300	10	1	7596111	575	540.71	12.64	12	0.12	14.00	599.00	16500	20240424	-54.12	6100	20240805	24.10	16500	-54.12	20240424	6100	24.10	20240805	16500	-54.12	20240424	6100	24.10	20240805	0.55	N	323350	100	7 억		41411	N	N	0	N	00	N
105	20240905	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	-40	5	-0.53	6659050	898	1.70	7570	7570	7280	9850	5310	7580	7415.42	0.55	0	-19	8033	7806	7413	7186	6793	7920	7300	8	2270	100	5300	10	1	7596111	573	538.57	12.59	12	0.01	14.00	599.00	16500	20240424	-54.30	6100	20240805	23.61	16500	-54.30	20240424	6100	23.61	20240805	16500	-54.30	20240424	6100	23.61	20240805	0.55	N	323350	100	7 억		41411	N	N	0	N	00	N
106	20240904	160942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7580	-70	5	-0.92	377817140	52656	116.13	7210	7640	7020	9940	5360	7650	7174.70	0.62	0	-6266	7996	7822	7506	7332	7016	7910	7420	8	2290	100	5350	10	1	7596111	576	541.43	12.65	12	0.69	14.00	599.00	16500	20240424	-54.06	6100	20240805	24.26	16500	-54.06	20240424	6100	24.26	20240805	16500	-54.06	20240424	6100	24.26	20240805	0.52	N	323350	100	7 억		47474	N	N	0	N	00	N
107	20240904	150951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	-340	5	-4.44	330703210	46391	102.31	7210	7490	7020	9940	5360	7650	7128.61	0.62	0	-5686	7996	7822	7506	7332	7016	7910	7420	8	2290	100	5350	10	1	7596111	555	522.14	12.20	12	0.61	14.00	599.00	16500	20240424	-55.70	6100	20240805	19.84	16500	-55.70	20240424	6100	19.84	20240805	16500	-55.70	20240424	6100	19.84	20240805	0.52	N	323350	100	7 억		47474	N	N	0	N	00	N
108	20240904	140956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7140	-510	5	-6.67	308482570	43295	95.49	7210	7490	7020	9940	5360	7650	7125.13	0.62	0	-4999	7996	7822	7506	7332	7016	7910	7420	8	2290	100	5350	10	1	7596111	542	510.00	11.92	12	0.57	14.00	599.00	16500	20240424	-56.73	6100	20240805	17.05	16500	-56.73	20240424	6100	17.05	20240805	16500	-56.73	20240424	6100	17.05	20240805	0.52	N	323350	100	7 억		47474	N	N	0	N	00	N
109	20240904	130951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	-600	5	-7.84	211080260	29487	65.03	7210	7490	7040	9940	5360	7650	7158.42	0.62	0	-5724	7996	7822	7506	7332	7016	7910	7420	8	2290	100	5350	10	1	7596111	536	503.57	11.77	12	0.39	14.00	599.00	16500	20240424	-57.27	6100	20240805	15.57	16500	-57.27	20240424	6100	15.57	20240805	16500	-57.27	20240424	6100	15.57	20240805	0.52	N	323350	100	7 억		47474	N	N	0	N	00	N
110	20240904	120950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	-570	5	-7.45	179578710	25046	55.24	7210	7490	7040	9940	5360	7650	7169.96	0.62	0	-6569	7996	7822	7506	7332	7016	7910	7420	8	2290	100	5350	10	1	7596111	538	505.71	11.82	12	0.33	14.00	599.00	16500	20240424	-57.09	6100	20240805	16.07	16500	-57.09	20240424	6100	16.07	20240805	16500	-57.09	20240424	6100	16.07	20240805	0.52	N	323350	100	7 억		47474	N	N	0	N	00	N
111	20240904	110946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7160	-490	5	-6.41	97644600	13498	29.77	7210	7490	7160	9940	5360	7650	7234.01	0.62	0	-2606	7996	7822	7506	7332	7016	7910	7420	8	2290	100	5350	10	1	7596111	544	511.43	11.95	12	0.18	14.00	599.00	16500	20240424	-56.61	6100	20240805	17.38	16500	-56.61	20240424	6100	17.38	20240805	16500	-56.61	20240424	6100	17.38	20240805	0.52	N	323350	100	7 억		47474	N	N	0	N	00	N
112	20240904	100948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7280	-370	5	-4.84	48206180	6628	14.62	7210	7490	7210	9940	5360	7650	7273.11	0.62	0	938	7996	7822	7506	7332	7016	7910	7420	8	2290	100	5350	10	1	7596111	553	520.00	12.15	12	0.09	14.00	599.00	16500	20240424	-55.88	6100	20240805	19.34	16500	-55.88	20240424	6100	19.34	20240805	16500	-55.88	20240424	6100	19.34	20240805	0.52	N	323350	100	7 억		47474	N	N	0	N	00	N
113	20240904	090953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-380	5	-4.97	8418330	1159	2.56	7210	7490	7210	9940	5360	7650	7263.44	0.62	0	377	7996	7822	7506	7332	7016	7910	7420	8	2290	100	5350	10	1	7596111	552	519.29	12.14	12	0.02	14.00	599.00	16500	20240424	-55.94	6100	20240805	19.18	16500	-55.94	20240424	6100	19.18	20240805	16500	-55.94	20240424	6100	19.18	20240805	0.52	N	323350	100	7 억		47474	N	N	0	N	00	N
114	20240903	160935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7650	260	2	3.52	333916260	44999	230.32	7350	7680	7190	9600	5180	7390	7419.99	0.65	0	-2169	7550	7470	7360	7280	7170	7415	7225	8	2210	100	5170	10	1	7596111	581	546.43	12.77	12	0.59	14.00	599.00	16500	20240424	-53.64	6100	20240805	25.41	16500	-53.64	20240424	6100	25.41	20240805	16500	-53.64	20240424	6100	25.41	20240805	0.53	N	323350	100	7 억		49312	N	N	0	N	00	N
115	20240903	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7330	-60	5	-0.81	279699670	37820	193.57	7350	7680	7190	9600	5180	7390	7395.55	0.65	0	-572	7550	7470	7360	7280	7170	7415	7225	8	2210	100	5170	10	1	7596111	557	523.57	12.24	12	0.50	14.00	599.00	16500	20240424	-55.58	6100	20240805	20.16	16500	-55.58	20240424	6100	20.16	20240805	16500	-55.58	20240424	6100	20.16	20240805	0.53	N	323350	100	7 억		49312	N	N	0	N	00	N
116	20240903	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	-130	5	-1.76	236599800	31894	163.24	7350	7680	7250	9600	5180	7390	7418.32	0.65	0	234	7550	7470	7360	7280	7170	7415	7225	8	2210	100	5170	10	1	7596111	551	518.57	12.12	12	0.42	14.00	599.00	16500	20240424	-56.00	6100	20240805	19.02	16500	-56.00	20240424	6100	19.02	20240805	16500	-56.00	20240424	6100	19.02	20240805	0.53	N	323350	100	7 억		49312	N	N	0	N	00	N
117	20240903	130945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7380	-10	5	-0.14	171928500	23054	118.00	7350	7680	7330	9600	5180	7390	7457.64	0.65	0	5345	7550	7470	7360	7280	7170	7415	7225	8	2210	100	5170	10	1	7596111	561	527.14	12.32	12	0.30	14.00	599.00	16500	20240424	-55.27	6100	20240805	20.98	16500	-55.27	20240424	6100	20.98	20240805	16500	-55.27	20240424	6100	20.98	20240805	0.53	N	323350	100	7 억		49312	N	N	0	N	00	N
118	20240903	120933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7450	60	2	0.81	149536370	20028	102.51	7350	7680	7330	9600	5180	7390	7466.37	0.65	0	7951	7550	7470	7360	7280	7170	7415	7225	8	2210	100	5170	10	1	7596111	566	532.14	12.44	12	0.26	14.00	599.00	16500	20240424	-54.85	6100	20240805	22.13	16500	-54.85	20240424	6100	22.13	20240805	16500	-54.85	20240424	6100	22.13	20240805	0.53	N	323350	100	7 억		49312	N	N	0	N	00	N
119	20240903	110932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7480	90	2	1.22	108051660	14474	74.08	7350	7680	7330	9600	5180	7390	7465.22	0.65	0	7110	7550	7470	7360	7280	7170	7415	7225	8	2210	100	5170	10	1	7596111	568	534.29	12.49	12	0.19	14.00	599.00	16500	20240424	-54.67	6100	20240805	22.62	16500	-54.67	20240424	6100	22.62	20240805	16500	-54.67	20240424	6100	22.62	20240805	0.53	N	323350	100	7 억		49312	N	N	0	N	00	N
120	20240903	100931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	110	2	1.49	100225230	13423	68.70	7350	7680	7330	9600	5180	7390	7466.68	0.65	0	7071	7550	7470	7360	7280	7170	7415	7225	8	2210	100	5170	10	1	7596111	570	535.71	12.52	12	0.18	14.00	599.00	16500	20240424	-54.55	6100	20240805	22.95	16500	-54.55	20240424	6100	22.95	20240805	16500	-54.55	20240424	6100	22.95	20240805	0.53	N	323350	100	7 억		49312	N	N	0	N	00	N
121	20240903	090935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7390	0	3	0.00	8798710	1199	6.14	7350	7390	7330	9600	5180	7390	7338.37	0.65	0	-41	7550	7470	7360	7280	7170	7415	7225	8	2210	100	5170	10	1	7596111	561	527.86	12.34	12	0.02	14.00	599.00	16500	20240424	-55.21	6100	20240805	21.15	16500	-55.21	20240424	6100	21.15	20240805	16500	-55.21	20240424	6100	21.15	20240805	0.53	N	323350	100	7 억		49312	N	N	0	N	00	N
122	20240902	160925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7390	-50	5	-0.67	140205240	19135	71.60	7440	7440	7250	9670	5210	7440	7327.16	0.73	0	-6559	7680	7560	7320	7200	6960	7620	7260	8	2230	100	5200	10	1	7596111	561	527.86	12.34	12	0.25	14.00	599.00	16500	20240424	-55.21	6100	20240805	21.15	16500	-55.21	20240424	6100	21.15	20240805	16500	-55.21	20240424	6100	21.15	20240805	0.49	N	323350	100	7 억		55807	N	N	0	N	00	N
123	20240902	150940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	-100	5	-1.34	126695620	17302	64.74	7440	7440	7250	9670	5210	7440	7322.60	0.73	0	-6237	7680	7560	7320	7200	6960	7620	7260	8	2230	100	5200	10	1	7596111	558	524.29	12.25	12	0.23	14.00	599.00	16500	20240424	-55.52	6100	20240805	20.33	16500	-55.52	20240424	6100	20.33	20240805	16500	-55.52	20240424	6100	20.33	20240805	0.49	N	323350	100	7 억		55807	N	N	0	N	00	N
124	20240902	140937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7350	-90	5	-1.21	111465150	15214	56.93	7440	7440	7250	9670	5210	7440	7326.49	0.73	0	-6429	7680	7560	7320	7200	6960	7620	7260	8	2230	100	5200	10	1	7596111	558	525.00	12.27	12	0.20	14.00	599.00	16500	20240424	-55.45	6100	20240805	20.49	16500	-55.45	20240424	6100	20.49	20240805	16500	-55.45	20240424	6100	20.49	20240805	0.49	N	323350	100	7 억		55807	N	N	0	N	00	N
125	20240902	130933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7280	-160	5	-2.15	88315420	12031	45.02	7440	7440	7260	9670	5210	7440	7340.65	0.73	0	-5249	7680	7560	7320	7200	6960	7620	7260	8	2230	100	5200	10	1	7596111	553	520.00	12.15	12	0.16	14.00	599.00	16500	20240424	-55.88	6100	20240805	19.34	16500	-55.88	20240424	6100	19.34	20240805	16500	-55.88	20240424	6100	19.34	20240805	0.49	N	323350	100	7 억		55807	N	N	0	N	00	N
126	20240902	120938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7390	-50	5	-0.67	70535960	9604	35.94	7440	7440	7260	9670	5210	7440	7344.44	0.73	0	-3695	7680	7560	7320	7200	6960	7620	7260	8	2230	100	5200	10	1	7596111	561	527.86	12.34	12	0.13	14.00	599.00	16500	20240424	-55.21	6100	20240805	21.15	16500	-55.21	20240424	6100	21.15	20240805	16500	-55.21	20240424	6100	21.15	20240805	0.49	N	323350	100	7 억		55807	N	N	0	N	00	N
127	20240902	110926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7370	-70	5	-0.94	60957270	8303	31.07	7440	7440	7260	9670	5210	7440	7341.60	0.73	0	-2756	7680	7560	7320	7200	6960	7620	7260	8	2230	100	5200	10	1	7596111	560	526.43	12.30	12	0.11	14.00	599.00	16500	20240424	-55.33	6100	20240805	20.82	16500	-55.33	20240424	6100	20.82	20240805	16500	-55.33	20240424	6100	20.82	20240805	0.49	N	323350	100	7 억		55807	N	N	0	N	00	N
128	20240902	100926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7380	-60	5	-0.81	47832480	6527	24.42	7440	7440	7260	9670	5210	7440	7328.40	0.73	0	-1930	7680	7560	7320	7200	6960	7620	7260	8	2230	100	5200	10	1	7596111	561	527.14	12.32	12	0.09	14.00	599.00	16500	20240424	-55.27	6100	20240805	20.98	16500	-55.27	20240424	6100	20.98	20240805	16500	-55.27	20240424	6100	20.98	20240805	0.49	N	323350	100	7 억		55807	N	N	0	N	00	N
129	20240902	090921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7300	-140	5	-1.88	12784450	1739	6.51	7440	7440	7300	9670	5210	7440	7351.61	0.73	0	-194	7680	7560	7320	7200	6960	7620	7260	8	2230	100	5200	10	1	7596111	555	521.43	12.19	12	0.02	14.00	599.00	16500	20240424	-55.76	6100	20240805	19.67	16500	-55.76	20240424	6100	19.67	20240805	16500	-55.76	20240424	6100	19.67	20240805	0.49	N	323350	100	7 억		55807	N	N	0	N	00	N