KissMeData/452200/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	161332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-350	5	-4.59	3136958310	419482	114.42	7750	7900	7270	9900	5340	7620	7479.05	0.84	0	-37803	7906	7762	7686	7542	7466	7725	7505	22	2280	100	5330	10	1	21945300	1595	-16.99	10.21	12	1.91	-428.00	712.00	16000	20240503	-54.56	5770	20240805	26.00	16000	-54.56	20240503	5770	26.00	20240805	16000	-54.56	20240503	5770	26.00	20240805	3.61	N	452200	100	21 억		183516	N	N	0	N	00	N
3	20240930	151351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7290	-330	5	-4.33	2998147570	400411	109.21	7750	7900	7280	9900	5340	7620	7487.53	0.84	0	-40466	7906	7762	7686	7542	7466	7725	7505	22	2280	100	5330	10	1	21945300	1600	-17.03	10.24	12	1.82	-428.00	712.00	16000	20240503	-54.44	5770	20240805	26.34	16000	-54.44	20240503	5770	26.34	20240805	16000	-54.44	20240503	5770	26.34	20240805	3.61	N	452200	100	21 억		183516	N	N	0	N	00	N
4	20240930	141351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7330	-290	5	-3.81	2546437690	338583	92.35	7750	7900	7300	9900	5340	7620	7520.74	0.84	0	-23451	7906	7762	7686	7542	7466	7725	7505	22	2280	100	5330	10	1	21945300	1609	-17.13	10.29	12	1.54	-428.00	712.00	16000	20240503	-54.19	5770	20240805	27.04	16000	-54.19	20240503	5770	27.04	20240805	16000	-54.19	20240503	5770	27.04	20240805	3.61	N	452200	100	21 억		183516	N	N	0	N	00	N
5	20240930	131343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7380	-240	5	-3.15	2412830540	320364	87.38	7750	7900	7300	9900	5340	7620	7531.41	0.84	0	-18142	7906	7762	7686	7542	7466	7725	7505	22	2280	100	5330	10	1	21945300	1620	-17.24	10.37	12	1.46	-428.00	712.00	16000	20240503	-53.88	5770	20240805	27.90	16000	-53.88	20240503	5770	27.90	20240805	16000	-53.88	20240503	5770	27.90	20240805	3.61	N	452200	100	21 억		183516	N	N	0	N	00	N
6	20240930	121340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	-280	5	-3.67	2312999940	306797	83.68	7750	7900	7300	9900	5340	7620	7539.07	0.84	0	-14791	7906	7762	7686	7542	7466	7725	7505	22	2280	100	5330	10	1	21945300	1611	-17.15	10.31	12	1.40	-428.00	712.00	16000	20240503	-54.12	5770	20240805	27.21	16000	-54.12	20240503	5770	27.21	20240805	16000	-54.12	20240503	5770	27.21	20240805	3.61	N	452200	100	21 억		183516	N	N	0	N	00	N
7	20240930	111337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	-310	5	-4.07	2111096170	279262	76.17	7750	7900	7300	9900	5340	7620	7559.46	0.84	0	-8775	7906	7762	7686	7542	7466	7725	7505	22	2280	100	5330	10	1	21945300	1604	-17.08	10.27	12	1.27	-428.00	712.00	16000	20240503	-54.31	5770	20240805	26.69	16000	-54.31	20240503	5770	26.69	20240805	16000	-54.31	20240503	5770	26.69	20240805	3.61	N	452200	100	21 억		183516	N	N	0	N	00	N
8	20240930	101337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7390	-230	5	-3.02	1780313030	234191	63.88	7750	7900	7330	9900	5340	7620	7601.94	0.84	0	-7097	7906	7762	7686	7542	7466	7725	7505	22	2280	100	5330	10	1	21945300	1622	-17.27	10.38	12	1.07	-428.00	712.00	16000	20240503	-53.81	5770	20240805	28.08	16000	-53.81	20240503	5770	28.08	20240805	16000	-53.81	20240503	5770	28.08	20240805	3.61	N	452200	100	21 억		183516	N	N	0	N	00	N
9	20240930	091237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	-30	5	-0.39	905313510	116726	31.84	7750	7900	7550	9900	5340	7620	7756.39	0.84	0	-9139	7906	7762	7686	7542	7466	7725	7505	22	2280	100	5330	10	1	21945300	1666	-17.73	10.66	12	0.53	-428.00	712.00	16000	20240503	-52.56	5770	20240805	31.54	16000	-52.56	20240503	5770	31.54	20240805	16000	-52.56	20240503	5770	31.54	20240805	3.61	N	452200	100	21 억		183516	N	N	0	N	00	N
10	20240927	161339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	-240	5	-3.05	2684959260	349272	41.55	7830	7830	7610	10210	5510	7860	7686.81	0.83	0	303	8000	7930	7790	7720	7580	7965	7755	22	2350	100	5500	10	1	21945300	1672	-17.80	10.70	12	1.59	-428.00	712.00	16000	20240503	-52.38	5770	20240805	32.06	16000	-52.38	20240503	5770	32.06	20240805	16000	-52.38	20240503	5770	32.06	20240805	3.69	N	452200	100	21 억		183204	N	N	0	N	00	N
11	20240927	151348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7660	-200	5	-2.54	2484269360	322975	38.43	7830	7830	7610	10210	5510	7860	7691.25	0.83	0	-2892	8000	7930	7790	7720	7580	7965	7755	22	2350	100	5500	10	1	21945300	1681	-17.90	10.76	12	1.47	-428.00	712.00	16000	20240503	-52.12	5770	20240805	32.76	16000	-52.12	20240503	5770	32.76	20240805	16000	-52.12	20240503	5770	32.76	20240805	3.69	N	452200	100	21 억		183204	N	N	0	N	00	N
12	20240927	141358	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7650	-210	5	-2.67	2222112630	288711	34.35	7830	7830	7610	10210	5510	7860	7696.04	0.83	0	-14668	8000	7930	7790	7720	7580	7965	7755	22	2350	100	5500	10	1	21945300	1679	-17.87	10.74	12	1.32	-428.00	712.00	16000	20240503	-52.19	5770	20240805	32.58	16000	-52.19	20240503	5770	32.58	20240805	16000	-52.19	20240503	5770	32.58	20240805	3.69	N	452200	100	21 억		183204	N	N	0	N	00	N
13	20240927	131342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	-170	5	-2.16	1834350130	237981	28.31	7830	7830	7610	10210	5510	7860	7707.25	0.83	0	-13060	8000	7930	7790	7720	7580	7965	7755	22	2350	100	5500	10	1	21945300	1688	-17.97	10.80	12	1.08	-428.00	712.00	16000	20240503	-51.94	5770	20240805	33.28	16000	-51.94	20240503	5770	33.28	20240805	16000	-51.94	20240503	5770	33.28	20240805	3.69	N	452200	100	21 억		183204	N	N	0	N	00	N
14	20240927	121339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7720	-140	5	-1.78	1612247450	209179	24.89	7830	7830	7610	10210	5510	7860	7706.68	0.83	0	-15934	8000	7930	7790	7720	7580	7965	7755	22	2350	100	5500	10	1	21945300	1694	-18.04	10.84	12	0.95	-428.00	712.00	16000	20240503	-51.75	5770	20240805	33.80	16000	-51.75	20240503	5770	33.80	20240805	16000	-51.75	20240503	5770	33.80	20240805	3.69	N	452200	100	21 억		183204	N	N	0	N	00	N
15	20240927	111339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	-170	5	-2.16	1492217540	193597	23.03	7830	7830	7610	10210	5510	7860	7706.97	0.83	0	-13332	8000	7930	7790	7720	7580	7965	7755	22	2350	100	5500	10	1	21945300	1688	-17.97	10.80	12	0.88	-428.00	712.00	16000	20240503	-51.94	5770	20240805	33.28	16000	-51.94	20240503	5770	33.28	20240805	16000	-51.94	20240503	5770	33.28	20240805	3.69	N	452200	100	21 억		183204	N	N	0	N	00	N
16	20240927	101341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	-180	5	-2.29	1250863970	162231	19.30	7830	7830	7610	10210	5510	7860	7709.35	0.83	0	-11258	8000	7930	7790	7720	7580	7965	7755	22	2350	100	5500	10	1	21945300	1685	-17.94	10.79	12	0.74	-428.00	712.00	16000	20240503	-52.00	5770	20240805	33.10	16000	-52.00	20240503	5770	33.10	20240805	16000	-52.00	20240503	5770	33.10	20240805	3.69	N	452200	100	21 억		183204	N	N	0	N	00	N
17	20240927	091347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	-160	5	-2.04	690214600	89496	10.65	7830	7830	7610	10210	5510	7860	7710.38	0.83	0	-4232	8000	7930	7790	7720	7580	7965	7755	22	2350	100	5500	10	1	21945300	1690	-17.99	10.81	12	0.41	-428.00	712.00	16000	20240503	-51.88	5770	20240805	33.45	16000	-51.88	20240503	5770	33.45	20240805	16000	-51.88	20240503	5770	33.45	20240805	3.69	N	452200	100	21 억		183204	N	N	0	N	00	N
18	20240926	161321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7860	40	2	0.51	6405099670	824341	25.83	7800	7860	7650	10160	5480	7820	7769.16	1.09	0	-63086	8360	8090	7680	7410	7000	8225	7545	22	2340	100	5470	10	1	21945300	1725	-18.36	11.04	12	3.76	-428.00	712.00	16000	20240503	-50.88	5770	20240805	36.22	16000	-50.88	20240503	5770	36.22	20240805	16000	-50.88	20240503	5770	36.22	20240805	3.68	N	452200	100	21 억		240279	N	N	0	N	00	N
19	20240926	151330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	0	3	0.00	6143670250	791009	24.78	7800	7860	7650	10160	5480	7820	7766.14	1.09	0	-63424	8360	8090	7680	7410	7000	8225	7545	22	2340	100	5470	10	1	21945300	1716	-18.27	10.98	12	3.60	-428.00	712.00	16000	20240503	-51.12	5770	20240805	35.53	16000	-51.12	20240503	5770	35.53	20240805	16000	-51.12	20240503	5770	35.53	20240805	3.68	N	452200	100	21 억		240279	N	N	0	N	00	N
20	20240926	141337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	0	3	0.00	5171590830	666829	20.89	7800	7850	7650	10160	5480	7820	7754.43	1.09	0	-57311	8360	8090	7680	7410	7000	8225	7545	22	2340	100	5470	10	1	21945300	1716	-18.27	10.98	12	3.04	-428.00	712.00	16000	20240503	-51.12	5770	20240805	35.53	16000	-51.12	20240503	5770	35.53	20240805	16000	-51.12	20240503	5770	35.53	20240805	3.68	N	452200	100	21 억		240279	N	N	0	N	00	N
21	20240926	131310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7740	-80	5	-1.02	4576507060	590363	18.50	7800	7850	7650	10160	5480	7820	7750.75	1.09	0	-42957	8360	8090	7680	7410	7000	8225	7545	22	2340	100	5470	10	1	21945300	1699	-18.08	10.87	12	2.69	-428.00	712.00	16000	20240503	-51.62	5770	20240805	34.14	16000	-51.62	20240503	5770	34.14	20240805	16000	-51.62	20240503	5770	34.14	20240805	3.68	N	452200	100	21 억		240279	N	N	0	N	00	N
22	20240926	121336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	-50	5	-0.64	4320795070	557369	17.46	7800	7850	7650	10160	5480	7820	7750.78	1.09	0	-33052	8360	8090	7680	7410	7000	8225	7545	22	2340	100	5470	10	1	21945300	1705	-18.15	10.91	12	2.54	-428.00	712.00	16000	20240503	-51.44	5770	20240805	34.66	16000	-51.44	20240503	5770	34.66	20240805	16000	-51.44	20240503	5770	34.66	20240805	3.68	N	452200	100	21 억		240279	N	N	0	N	00	N
23	20240926	111334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7740	-80	5	-1.02	3791495300	489257	15.33	7800	7850	7650	10160	5480	7820	7747.90	1.09	0	-28759	8360	8090	7680	7410	7000	8225	7545	22	2340	100	5470	10	1	21945300	1699	-18.08	10.87	12	2.23	-428.00	712.00	16000	20240503	-51.62	5770	20240805	34.14	16000	-51.62	20240503	5770	34.14	20240805	16000	-51.62	20240503	5770	34.14	20240805	3.68	N	452200	100	21 억		240279	N	N	0	N	00	N
24	20240926	101338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	-50	5	-0.64	3429701560	442535	13.87	7800	7850	7650	10160	5480	7820	7748.37	1.09	0	-34221	8360	8090	7680	7410	7000	8225	7545	22	2340	100	5470	10	1	21945300	1705	-18.15	10.91	12	2.02	-428.00	712.00	16000	20240503	-51.44	5770	20240805	34.66	16000	-51.44	20240503	5770	34.66	20240805	16000	-51.44	20240503	5770	34.66	20240805	3.68	N	452200	100	21 억		240279	N	N	0	N	00	N
25	20240926	091333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	-50	5	-0.64	2136452490	274706	8.61	7800	7850	7700	10160	5480	7820	7775.48	1.09	0	-65175	8360	8090	7680	7410	7000	8225	7545	22	2340	100	5470	10	1	21945300	1705	-18.15	10.91	12	1.25	-428.00	712.00	16000	20240503	-51.44	5770	20240805	34.66	16000	-51.44	20240503	5770	34.66	20240805	16000	-51.44	20240503	5770	34.66	20240805	3.68	N	452200	100	21 억		240279	N	N	0	N	00	N
26	20240925	161317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	640	2	8.91	24453636390	3164091	1287.72	7400	7950	7270	9330	5030	7180	7728.38	0.37	0	163501	7346	7262	7176	7092	7006	7305	7135	22	2150	100	5020	10	1	21945300	1716	-18.27	10.98	12	14.42	-428.00	712.00	16000	20240503	-51.12	5770	20240805	35.53	16000	-51.12	20240503	5770	35.53	20240805	16000	-51.12	20240503	5770	35.53	20240805	3.67	N	452200	100	21 억		81716	N	N	0	N	00	N
27	20240925	151330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	640	2	8.91	23852905780	3087261	1256.45	7400	7950	7270	9330	5030	7180	7726.24	0.37	0	172890	7346	7262	7176	7092	7006	7305	7135	22	2150	100	5020	10	1	21945300	1716	-18.27	10.98	12	14.07	-428.00	712.00	16000	20240503	-51.12	5770	20240805	35.53	16000	-51.12	20240503	5770	35.53	20240805	16000	-51.12	20240503	5770	35.53	20240805	3.67	N	452200	100	21 억		81716	N	N	0	N	00	N
28	20240925	141331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	640	2	8.91	21003907470	2723388	1108.36	7400	7950	7270	9330	5030	7180	7712.42	0.37	0	140418	7346	7262	7176	7092	7006	7305	7135	22	2150	100	5020	10	1	21945300	1716	-18.27	10.98	12	12.41	-428.00	712.00	16000	20240503	-51.12	5770	20240805	35.53	16000	-51.12	20240503	5770	35.53	20240805	16000	-51.12	20240503	5770	35.53	20240805	3.67	N	452200	100	21 억		81716	N	N	0	N	00	N
29	20240925	131321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7760	580	2	8.08	19412769640	2519721	1025.47	7400	7950	7270	9330	5030	7180	7704.33	0.37	0	117785	7346	7262	7176	7092	7006	7305	7135	22	2150	100	5020	10	1	21945300	1703	-18.13	10.90	12	11.48	-428.00	712.00	16000	20240503	-51.50	5770	20240805	34.49	16000	-51.50	20240503	5770	34.49	20240805	16000	-51.50	20240503	5770	34.49	20240805	3.67	N	452200	100	21 억		81716	N	N	0	N	00	N
30	20240925	121330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7840	660	2	9.19	18095484090	2349571	956.23	7400	7950	7270	9330	5030	7180	7701.61	0.37	0	86871	7346	7262	7176	7092	7006	7305	7135	22	2150	100	5020	10	1	21945300	1721	-18.32	11.01	12	10.71	-428.00	712.00	16000	20240503	-51.00	5770	20240805	35.88	16000	-51.00	20240503	5770	35.88	20240805	16000	-51.00	20240503	5770	35.88	20240805	3.67	N	452200	100	21 억		81716	N	N	0	N	00	N
31	20240925	111326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7780	600	2	8.36	13713049830	1789725	728.38	7400	7910	7270	9330	5030	7180	7662.10	0.37	0	3709	7346	7262	7176	7092	7006	7305	7135	22	2150	100	5020	10	1	21945300	1707	-18.18	10.93	12	8.16	-428.00	712.00	16000	20240503	-51.38	5770	20240805	34.84	16000	-51.38	20240503	5770	34.84	20240805	16000	-51.38	20240503	5770	34.84	20240805	3.67	N	452200	100	21 억		81716	N	N	0	N	00	N
32	20240925	101323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7640	460	2	6.41	4604467670	609977	248.25	7400	7740	7270	9330	5030	7180	7548.59	0.37	0	-13510	7346	7262	7176	7092	7006	7305	7135	22	2150	100	5020	10	1	21945300	1677	-17.85	10.73	12	2.78	-428.00	712.00	16000	20240503	-52.25	5770	20240805	32.41	16000	-52.25	20240503	5770	32.41	20240805	16000	-52.25	20240503	5770	32.41	20240805	3.67	N	452200	100	21 억		81716	N	N	0	N	00	N
33	20240925	091337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7320	140	2	1.95	540508730	73541	29.93	7400	7420	7270	9330	5030	7180	7349.76	0.37	0	-701	7346	7262	7176	7092	7006	7305	7135	22	2150	100	5020	10	1	21945300	1606	-17.10	10.28	12	0.34	-428.00	712.00	16000	20240503	-54.25	5770	20240805	26.86	16000	-54.25	20240503	5770	26.86	20240805	16000	-54.25	20240503	5770	26.86	20240805	3.67	N	452200	100	21 억		81716	N	N	0	N	00	N
34	20240924	161318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	90	2	1.27	1729312360	240864	97.98	7100	7260	7090	9210	4970	7090	7179.86	0.25	0	27409	7276	7182	7106	7012	6936	7230	7060	22	2120	100	4960	10	1	21945300	1576	-16.78	10.08	12	1.10	-428.00	712.00	16000	20240503	-55.12	5770	20240805	24.44	16000	-55.12	20240503	5770	24.44	20240805	16000	-55.12	20240503	5770	24.44	20240805	3.58	N	452200	100	21 억		55283	N	N	0	N	00	N
35	20240924	151321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	80	2	1.13	1630438890	227075	92.37	7100	7260	7090	9210	4970	7090	7180.44	0.25	0	23593	7276	7182	7106	7012	6936	7230	7060	22	2120	100	4960	10	1	21945300	1573	-16.75	10.07	12	1.03	-428.00	712.00	16000	20240503	-55.19	5770	20240805	24.26	16000	-55.19	20240503	5770	24.26	20240805	16000	-55.19	20240503	5770	24.26	20240805	3.58	N	452200	100	21 억		55283	N	N	0	N	00	N
36	20240924	141311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	80	2	1.13	1379687030	192045	78.12	7100	7260	7090	9210	4970	7090	7184.50	0.25	0	11203	7276	7182	7106	7012	6936	7230	7060	22	2120	100	4960	10	1	21945300	1573	-16.75	10.07	12	0.88	-428.00	712.00	16000	20240503	-55.19	5770	20240805	24.26	16000	-55.19	20240503	5770	24.26	20240805	16000	-55.19	20240503	5770	24.26	20240805	3.58	N	452200	100	21 억		55283	N	N	0	N	00	N
37	20240924	131319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7090	0	3	0.00	1317974180	183414	74.61	7100	7260	7090	9210	4970	7090	7186.13	0.25	0	9370	7276	7182	7106	7012	6936	7230	7060	22	2120	100	4960	10	1	21945300	1556	-16.57	9.96	12	0.84	-428.00	712.00	16000	20240503	-55.69	5770	20240805	22.88	16000	-55.69	20240503	5770	22.88	20240805	16000	-55.69	20240503	5770	22.88	20240805	3.58	N	452200	100	21 억		55283	N	N	0	N	00	N
38	20240924	121314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7120	30	2	0.42	1157743220	160880	65.44	7100	7260	7100	9210	4970	7090	7196.74	0.25	0	11736	7276	7182	7106	7012	6936	7230	7060	22	2120	100	4960	10	1	21945300	1563	-16.64	10.00	12	0.73	-428.00	712.00	16000	20240503	-55.50	5770	20240805	23.40	16000	-55.50	20240503	5770	23.40	20240805	16000	-55.50	20240503	5770	23.40	20240805	3.58	N	452200	100	21 억		55283	N	N	0	N	00	N
39	20240924	111323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7140	50	2	0.71	1029499910	142942	58.14	7100	7260	7100	9210	4970	7090	7202.73	0.25	0	9067	7276	7182	7106	7012	6936	7230	7060	22	2120	100	4960	10	1	21945300	1567	-16.68	10.03	12	0.65	-428.00	712.00	16000	20240503	-55.37	5770	20240805	23.74	16000	-55.37	20240503	5770	23.74	20240805	16000	-55.37	20240503	5770	23.74	20240805	3.58	N	452200	100	21 억		55283	N	N	0	N	00	N
40	20240924	101321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7230	140	2	1.97	706382630	98072	39.89	7100	7260	7100	9210	4970	7090	7203.44	0.25	0	13697	7276	7182	7106	7012	6936	7230	7060	22	2120	100	4960	10	1	21945300	1587	-16.89	10.15	12	0.45	-428.00	712.00	16000	20240503	-54.81	5770	20240805	25.30	16000	-54.81	20240503	5770	25.30	20240805	16000	-54.81	20240503	5770	25.30	20240805	3.58	N	452200	100	21 억		55283	N	N	0	N	00	N
41	20240924	091323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7160	70	2	0.99	140654120	19710	8.02	7100	7170	7100	9210	4970	7090	7137.75	0.25	0	5231	7276	7182	7106	7012	6936	7230	7060	22	2120	100	4960	10	1	21945300	1571	-16.73	10.06	12	0.09	-428.00	712.00	16000	20240503	-55.25	5770	20240805	24.09	16000	-55.25	20240503	5770	24.09	20240805	16000	-55.25	20240503	5770	24.09	20240805	3.58	N	452200	100	21 억		55283	N	N	0	N	00	N
42	20240923	161313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7090	20	2	0.28	1714550940	240834	64.73	7060	7200	7030	9190	4950	7070	7119.42	0.26	0	-829	7323	7196	7133	7006	6943	7165	6975	22	2120	100	4940	10	1	21945300	1556	-16.57	9.96	12	1.10	-428.00	712.00	16000	20240503	-55.69	5770	20240805	22.88	16000	-55.69	20240503	5770	22.88	20240805	16000	-55.69	20240503	5770	22.88	20240805	3.66	N	452200	100	21 억		56188	N	N	0	N	00	N
43	20240923	151318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7120	50	2	0.71	1657349350	232767	62.56	7060	7200	7030	9190	4950	7070	7120.35	0.26	0	-1446	7323	7196	7133	7006	6943	7165	6975	22	2120	100	4940	10	1	21945300	1563	-16.64	10.00	12	1.06	-428.00	712.00	16000	20240503	-55.50	5770	20240805	23.40	16000	-55.50	20240503	5770	23.40	20240805	16000	-55.50	20240503	5770	23.40	20240805	3.66	N	452200	100	21 억		56188	N	N	0	N	00	N
44	20240923	141324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7110	40	2	0.57	1388315070	194804	52.35	7060	7200	7030	9190	4950	7070	7126.92	0.26	0	-4884	7323	7196	7133	7006	6943	7165	6975	22	2120	100	4940	10	1	21945300	1560	-16.61	9.99	12	0.89	-428.00	712.00	16000	20240503	-55.56	5770	20240805	23.22	16000	-55.56	20240503	5770	23.22	20240805	16000	-55.56	20240503	5770	23.22	20240805	3.66	N	452200	100	21 억		56188	N	N	0	N	00	N
45	20240923	131321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7130	60	2	0.85	1167231650	163748	44.01	7060	7200	7030	9190	4950	7070	7128.45	0.26	0	-9978	7323	7196	7133	7006	6943	7165	6975	22	2120	100	4940	10	1	21945300	1565	-16.66	10.01	12	0.75	-428.00	712.00	16000	20240503	-55.44	5770	20240805	23.57	16000	-55.44	20240503	5770	23.57	20240805	16000	-55.44	20240503	5770	23.57	20240805	3.66	N	452200	100	21 억		56188	N	N	0	N	00	N
46	20240923	121321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	100	2	1.41	1032675320	144908	38.94	7060	7200	7030	9190	4950	7070	7126.67	0.26	0	-9721	7323	7196	7133	7006	6943	7165	6975	22	2120	100	4940	10	1	21945300	1573	-16.75	10.07	12	0.66	-428.00	712.00	16000	20240503	-55.19	5770	20240805	24.26	16000	-55.19	20240503	5770	24.26	20240805	16000	-55.19	20240503	5770	24.26	20240805	3.66	N	452200	100	21 억		56188	N	N	0	N	00	N
47	20240923	111318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	100	2	1.41	898253750	126136	33.90	7060	7200	7030	9190	4950	7070	7121.57	0.26	0	-5213	7323	7196	7133	7006	6943	7165	6975	22	2120	100	4940	10	1	21945300	1573	-16.75	10.07	12	0.57	-428.00	712.00	16000	20240503	-55.19	5770	20240805	24.26	16000	-55.19	20240503	5770	24.26	20240805	16000	-55.19	20240503	5770	24.26	20240805	3.66	N	452200	100	21 억		56188	N	N	0	N	00	N
48	20240923	101318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7110	40	2	0.57	557041800	78377	21.06	7060	7180	7030	9190	4950	7070	7107.52	0.26	0	-1020	7323	7196	7133	7006	6943	7165	6975	22	2120	100	4940	10	1	21945300	1560	-16.61	9.99	12	0.36	-428.00	712.00	16000	20240503	-55.56	5770	20240805	23.22	16000	-55.56	20240503	5770	23.22	20240805	16000	-55.56	20240503	5770	23.22	20240805	3.66	N	452200	100	21 억		56188	N	N	0	N	00	N
49	20240923	091319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7150	80	2	1.13	176740810	24986	6.72	7060	7150	7030	9190	4950	7070	7073.69	0.26	0	4203	7323	7196	7133	7006	6943	7165	6975	22	2120	100	4940	10	1	21945300	1569	-16.71	10.04	12	0.11	-428.00	712.00	16000	20240503	-55.31	5770	20240805	23.92	16000	-55.31	20240503	5770	23.92	20240805	16000	-55.31	20240503	5770	23.92	20240805	3.66	N	452200	100	21 억		56188	N	N	0	N	00	N
50	20240913	161210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	-50	5	-0.66	8965900750	1191346	125.69	7530	7890	7270	9770	5270	7520	7525.89	1.50	0	-177592	7920	7720	7400	7200	6880	7820	7300	22	2250	100	5260	10	1	21945300	1639	-17.45	10.49	12	5.43	-428.00	712.00	16000	20240503	-53.31	5770	20240805	29.46	16000	-53.31	20240503	5770	29.46	20240805	16000	-53.31	20240503	5770	29.46	20240805	3.63	N	452200	100	21 억		329736	N	N	0	N	00	N
51	20240913	151223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7460	-60	5	-0.80	8706918300	1156640	122.03	7530	7890	7270	9770	5270	7520	7527.77	1.50	0	-188203	7920	7720	7400	7200	6880	7820	7300	22	2250	100	5260	10	1	21945300	1637	-17.43	10.48	12	5.27	-428.00	712.00	16000	20240503	-53.38	5770	20240805	29.29	16000	-53.38	20240503	5770	29.29	20240805	16000	-53.38	20240503	5770	29.29	20240805	3.63	N	452200	100	21 억		329736	N	N	0	N	00	N
52	20240913	141223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7370	-150	5	-1.99	8045873330	1067044	112.58	7530	7890	7270	9770	5270	7520	7540.35	1.50	0	-198459	7920	7720	7400	7200	6880	7820	7300	22	2250	100	5260	10	1	21945300	1617	-17.22	10.35	12	4.86	-428.00	712.00	16000	20240503	-53.94	5770	20240805	27.73	16000	-53.94	20240503	5770	27.73	20240805	16000	-53.94	20240503	5770	27.73	20240805	3.63	N	452200	100	21 억		329736	N	N	0	N	00	N
53	20240913	131217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7370	-150	5	-1.99	7833166950	1038149	109.53	7530	7890	7270	9770	5270	7520	7545.34	1.50	0	-197725	7920	7720	7400	7200	6880	7820	7300	22	2250	100	5260	10	1	21945300	1617	-17.22	10.35	12	4.73	-428.00	712.00	16000	20240503	-53.94	5770	20240805	27.73	16000	-53.94	20240503	5770	27.73	20240805	16000	-53.94	20240503	5770	27.73	20240805	3.63	N	452200	100	21 억		329736	N	N	0	N	00	N
54	20240913	121220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7480	-40	5	-0.53	7339430950	971451	102.49	7530	7890	7270	9770	5270	7520	7555.14	1.50	0	-197704	7920	7720	7400	7200	6880	7820	7300	22	2250	100	5260	10	1	21945300	1642	-17.48	10.51	12	4.43	-428.00	712.00	16000	20240503	-53.25	5770	20240805	29.64	16000	-53.25	20240503	5770	29.64	20240805	16000	-53.25	20240503	5770	29.64	20240805	3.63	N	452200	100	21 억		329736	N	N	0	N	00	N
55	20240913	111223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	40	2	0.53	5481958510	726184	76.61	7530	7890	7270	9770	5270	7520	7549.02	1.50	0	-179029	7920	7720	7400	7200	6880	7820	7300	22	2250	100	5260	10	1	21945300	1659	-17.66	10.62	12	3.31	-428.00	712.00	16000	20240503	-52.75	5770	20240805	31.02	16000	-52.75	20240503	5770	31.02	20240805	16000	-52.75	20240503	5770	31.02	20240805	3.63	N	452200	100	21 억		329736	N	N	0	N	00	N
56	20240913	101224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7290	-230	5	-3.06	1137507380	153917	16.24	7530	7540	7270	9770	5270	7520	7389.87	1.50	0	-42407	7920	7720	7400	7200	6880	7820	7300	22	2250	100	5260	10	1	21945300	1600	-17.03	10.24	12	0.70	-428.00	712.00	16000	20240503	-54.44	5770	20240805	26.34	16000	-54.44	20240503	5770	26.34	20240805	16000	-54.44	20240503	5770	26.34	20240805	3.63	N	452200	100	21 억		329736	N	N	0	N	00	N
57	20240913	091228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7410	-110	5	-1.46	428294630	57517	6.07	7530	7540	7400	9770	5270	7520	7445.60	1.50	0	-21485	7920	7720	7400	7200	6880	7820	7300	22	2250	100	5260	10	1	21945300	1626	-17.31	10.41	12	0.26	-428.00	712.00	16000	20240503	-53.69	5770	20240805	28.42	16000	-53.69	20240503	5770	28.42	20240805	16000	-53.69	20240503	5770	28.42	20240805	3.63	N	452200	100	21 억		329736	N	N	0	N	00	N
58	20240912	161201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	420	2	5.92	6906232720	928105	175.05	7100	7600	7080	9230	4970	7100	7441.68	0.57	0	205545	7273	7186	7093	7006	6913	7230	7050	22	2130	100	4970	10	1	21945300	1650	-17.57	10.56	12	4.23	-428.00	712.00	16000	20240503	-53.00	5770	20240805	30.33	16000	-53.00	20240503	5770	30.33	20240805	16000	-53.00	20240503	5770	30.33	20240805	3.53	N	452200	100	21 억		125047	N	N	0	N	00	N
59	20240912	151217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	440	2	6.20	6726333930	904207	170.55	7100	7600	7080	9230	4970	7100	7439.54	0.57	0	199555	7273	7186	7093	7006	6913	7230	7050	22	2130	100	4970	10	1	21945300	1655	-17.62	10.59	12	4.12	-428.00	712.00	16000	20240503	-52.88	5770	20240805	30.68	16000	-52.88	20240503	5770	30.68	20240805	16000	-52.88	20240503	5770	30.68	20240805	3.53	N	452200	100	21 억		125047	N	N	0	N	00	N
60	20240912	141225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7450	350	2	4.93	6198119870	833772	157.26	7100	7600	7080	9230	4970	7100	7434.48	0.57	0	178537	7273	7186	7093	7006	6913	7230	7050	22	2130	100	4970	10	1	21945300	1635	-17.41	10.46	12	3.80	-428.00	712.00	16000	20240503	-53.44	5770	20240805	29.12	16000	-53.44	20240503	5770	29.12	20240805	16000	-53.44	20240503	5770	29.12	20240805	3.53	N	452200	100	21 억		125047	N	N	0	N	00	N
61	20240912	131212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7480	380	2	5.35	5936593810	798753	150.66	7100	7600	7080	9230	4970	7100	7433.00	0.57	0	166781	7273	7186	7093	7006	6913	7230	7050	22	2130	100	4970	10	1	21945300	1642	-17.48	10.51	12	3.64	-428.00	712.00	16000	20240503	-53.25	5770	20240805	29.64	16000	-53.25	20240503	5770	29.64	20240805	16000	-53.25	20240503	5770	29.64	20240805	3.53	N	452200	100	21 억		125047	N	N	0	N	00	N
62	20240912	121210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	400	2	5.63	5705601710	767929	144.84	7100	7600	7080	9230	4970	7100	7430.55	0.57	0	159731	7273	7186	7093	7006	6913	7230	7050	22	2130	100	4970	10	1	21945300	1646	-17.52	10.53	12	3.50	-428.00	712.00	16000	20240503	-53.12	5770	20240805	29.98	16000	-53.12	20240503	5770	29.98	20240805	16000	-53.12	20240503	5770	29.98	20240805	3.53	N	452200	100	21 억		125047	N	N	0	N	00	N
63	20240912	111209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7530	430	2	6.06	5369949140	723330	136.43	7100	7600	7080	9230	4970	7100	7424.65	0.57	0	148876	7273	7186	7093	7006	6913	7230	7050	22	2130	100	4970	10	1	21945300	1652	-17.59	10.58	12	3.30	-428.00	712.00	16000	20240503	-52.94	5770	20240805	30.50	16000	-52.94	20240503	5770	30.50	20240805	16000	-52.94	20240503	5770	30.50	20240805	3.53	N	452200	100	21 억		125047	N	N	0	N	00	N
64	20240912	101212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	420	2	5.92	4269184150	577525	108.93	7100	7600	7080	9230	4970	7100	7393.03	0.57	0	101771	7273	7186	7093	7006	6913	7230	7050	22	2130	100	4970	10	1	21945300	1650	-17.57	10.56	12	2.63	-428.00	712.00	16000	20240503	-53.00	5770	20240805	30.33	16000	-53.00	20240503	5770	30.33	20240805	16000	-53.00	20240503	5770	30.33	20240805	3.53	N	452200	100	21 억		125047	N	N	0	N	00	N
65	20240912	091213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	140	2	1.97	576332260	80470	15.18	7100	7240	7080	9230	4970	7100	7163.35	0.57	0	15405	7273	7186	7093	7006	6913	7230	7050	22	2130	100	4970	10	1	21945300	1589	-16.92	10.17	12	0.37	-428.00	712.00	16000	20240503	-54.75	5770	20240805	25.48	16000	-54.75	20240503	5770	25.48	20240805	16000	-54.75	20240503	5770	25.48	20240805	3.53	N	452200	100	21 억		125047	N	N	0	N	00	N
66	20240911	161148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	40	2	0.57	3610550110	510131	53.29	7010	7180	7000	9170	4950	7060	7077.61	0.26	0	68626	7993	7526	7283	6816	6573	7405	6695	22	2110	100	4940	10	1	21945300	1558	-16.59	9.97	12	2.32	-428.00	712.00	16000	20240503	-55.62	5770	20240805	23.05	16000	-55.62	20240503	5770	23.05	20240805	16000	-55.62	20240503	5770	23.05	20240805	3.70	N	452200	100	21 억		57241	N	N	0	N	00	N
67	20240911	151154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	0	3	0.00	3434393870	485267	50.69	7010	7180	7000	9170	4950	7060	7077.35	0.26	0	67899	7993	7526	7283	6816	6573	7405	6695	22	2110	100	4940	10	1	21945300	1549	-16.50	9.92	12	2.21	-428.00	712.00	16000	20240503	-55.87	5770	20240805	22.36	16000	-55.87	20240503	5770	22.36	20240805	16000	-55.87	20240503	5770	22.36	20240805	3.70	N	452200	100	21 억		57241	N	N	0	N	00	N
68	20240911	141157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7070	10	2	0.14	2833726010	400578	41.85	7010	7180	7000	9170	4950	7060	7074.12	0.26	0	50246	7993	7526	7283	6816	6573	7405	6695	22	2110	100	4940	10	1	21945300	1552	-16.52	9.93	12	1.83	-428.00	712.00	16000	20240503	-55.81	5770	20240805	22.53	16000	-55.81	20240503	5770	22.53	20240805	16000	-55.81	20240503	5770	22.53	20240805	3.70	N	452200	100	21 억		57241	N	N	0	N	00	N
69	20240911	131152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	40	2	0.57	2239002540	316230	33.03	7010	7180	7000	9170	4950	7060	7080.34	0.26	0	43110	7993	7526	7283	6816	6573	7405	6695	22	2110	100	4940	10	1	21945300	1558	-16.59	9.97	12	1.44	-428.00	712.00	16000	20240503	-55.62	5770	20240805	23.05	16000	-55.62	20240503	5770	23.05	20240805	16000	-55.62	20240503	5770	23.05	20240805	3.70	N	452200	100	21 억		57241	N	N	0	N	00	N
70	20240911	121156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	0	3	0.00	2046673890	289087	30.20	7010	7180	7000	9170	4950	7060	7079.83	0.26	0	45361	7993	7526	7283	6816	6573	7405	6695	22	2110	100	4940	10	1	21945300	1549	-16.50	9.92	12	1.32	-428.00	712.00	16000	20240503	-55.87	5770	20240805	22.36	16000	-55.87	20240503	5770	22.36	20240805	16000	-55.87	20240503	5770	22.36	20240805	3.70	N	452200	100	21 억		57241	N	N	0	N	00	N
71	20240911	111147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	20	2	0.28	1740314750	245956	25.69	7010	7180	7000	9170	4950	7060	7075.76	0.26	0	27993	7993	7526	7283	6816	6573	7405	6695	22	2110	100	4940	10	1	21945300	1554	-16.54	9.94	12	1.12	-428.00	712.00	16000	20240503	-55.75	5770	20240805	22.70	16000	-55.75	20240503	5770	22.70	20240805	16000	-55.75	20240503	5770	22.70	20240805	3.70	N	452200	100	21 억		57241	N	N	0	N	00	N
72	20240911	101140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7150	90	2	1.27	1112748310	156985	16.40	7010	7180	7010	9170	4950	7060	7088.37	0.26	0	42011	7993	7526	7283	6816	6573	7405	6695	22	2110	100	4940	10	1	21945300	1569	-16.71	10.04	12	0.72	-428.00	712.00	16000	20240503	-55.31	5770	20240805	23.92	16000	-55.31	20240503	5770	23.92	20240805	16000	-55.31	20240503	5770	23.92	20240805	3.70	N	452200	100	21 억		57241	N	N	0	N	00	N
73	20240911	091200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	-10	5	-0.14	515358310	72893	7.61	7010	7180	7010	9170	4950	7060	7070.16	0.26	0	13254	7993	7526	7283	6816	6573	7405	6695	22	2110	100	4940	10	1	21945300	1547	-16.47	9.90	12	0.33	-428.00	712.00	16000	20240503	-55.94	5770	20240805	22.18	16000	-55.94	20240503	5770	22.18	20240805	16000	-55.94	20240503	5770	22.18	20240805	3.70	N	452200	100	21 억		57241	N	N	0	N	00	N
74	20240910	161144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	-280	5	-3.81	6834218410	928479	87.29	7450	7750	7040	9540	5140	7340	7361.78	0.63	0	-89130	7853	7596	7353	7096	6853	7475	6975	22	2200	100	5130	10	1	21945300	1549	-16.50	9.92	12	4.23	-428.00	712.00	16000	20240503	-55.87	5770	20240805	22.36	16000	-55.87	20240503	5770	22.36	20240805	16000	-55.87	20240503	5770	22.36	20240805	3.32	N	452200	100	21 억		137583	N	N	0	N	00	N
75	20240910	151158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	-260	5	-3.54	6480936270	878535	82.59	7450	7750	7040	9540	5140	7340	7376.99	0.63	0	-102710	7853	7596	7353	7096	6853	7475	6975	22	2200	100	5130	10	1	21945300	1554	-16.54	9.94	12	4.00	-428.00	712.00	16000	20240503	-55.75	5770	20240805	22.70	16000	-55.75	20240503	5770	22.70	20240805	16000	-55.75	20240503	5770	22.70	20240805	3.32	N	452200	100	21 억		137583	N	N	0	N	00	N
76	20240910	141148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7160	-180	5	-2.45	5506662950	741286	69.69	7450	7750	7130	9540	5140	7340	7428.55	0.63	0	-109474	7853	7596	7353	7096	6853	7475	6975	22	2200	100	5130	10	1	21945300	1571	-16.73	10.06	12	3.38	-428.00	712.00	16000	20240503	-55.25	5770	20240805	24.09	16000	-55.25	20240503	5770	24.09	20240805	16000	-55.25	20240503	5770	24.09	20240805	3.32	N	452200	100	21 억		137583	N	N	0	N	00	N
77	20240910	131151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	-80	5	-1.09	4893425670	656045	61.67	7450	7750	7240	9540	5140	7340	7459.01	0.63	0	-112491	7853	7596	7353	7096	6853	7475	6975	22	2200	100	5130	10	1	21945300	1593	-16.96	10.20	12	2.99	-428.00	712.00	16000	20240503	-54.62	5770	20240805	25.82	16000	-54.62	20240503	5770	25.82	20240805	16000	-54.62	20240503	5770	25.82	20240805	3.32	N	452200	100	21 억		137583	N	N	0	N	00	N
78	20240910	121148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	-30	5	-0.41	4471261030	597996	56.22	7450	7750	7260	9540	5140	7340	7477.12	0.63	0	-92593	7853	7596	7353	7096	6853	7475	6975	22	2200	100	5130	10	1	21945300	1604	-17.08	10.27	12	2.72	-428.00	712.00	16000	20240503	-54.31	5770	20240805	26.69	16000	-54.31	20240503	5770	26.69	20240805	16000	-54.31	20240503	5770	26.69	20240805	3.32	N	452200	100	21 억		137583	N	N	0	N	00	N
79	20240910	111144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7330	-10	5	-0.14	4102825600	547673	51.49	7450	7750	7260	9540	5140	7340	7491.43	0.63	0	-78376	7853	7596	7353	7096	6853	7475	6975	22	2200	100	5130	10	1	21945300	1609	-17.13	10.29	12	2.50	-428.00	712.00	16000	20240503	-54.19	5770	20240805	27.04	16000	-54.19	20240503	5770	27.04	20240805	16000	-54.19	20240503	5770	27.04	20240805	3.32	N	452200	100	21 억		137583	N	N	0	N	00	N
80	20240910	101149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7280	-60	5	-0.82	3643855170	485051	45.60	7450	7750	7260	9540	5140	7340	7512.38	0.63	0	-64888	7853	7596	7353	7096	6853	7475	6975	22	2200	100	5130	10	1	21945300	1598	-17.01	10.22	12	2.21	-428.00	712.00	16000	20240503	-54.50	5770	20240805	26.17	16000	-54.50	20240503	5770	26.17	20240805	16000	-54.50	20240503	5770	26.17	20240805	3.32	N	452200	100	21 억		137583	N	N	0	N	00	N
81	20240910	091145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	180	2	2.45	2120151430	279131	26.24	7450	7750	7450	9540	5140	7340	7595.73	0.63	0	2141	7853	7596	7353	7096	6853	7475	6975	22	2200	100	5130	10	1	21945300	1650	-17.57	10.56	12	1.27	-428.00	712.00	16000	20240503	-53.00	5770	20240805	30.33	16000	-53.00	20240503	5770	30.33	20240805	16000	-53.00	20240503	5770	30.33	20240805	3.32	N	452200	100	21 억		137583	N	N	0	N	00	N
82	20240909	161122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	-410	5	-5.29	7206810690	980712	7.40	7610	7610	7110	10070	5430	7750	7347.96	0.18	0	104112	9803	8776	8203	7176	6603	8490	6890	22	2320	100	5420	10	1	21945300	1611	-17.15	10.31	12	4.47	-428.00	712.00	16000	20240503	-54.12	5770	20240805	27.21	16000	-54.12	20240503	5770	27.21	20240805	16000	-54.12	20240503	5770	27.21	20240805	3.81	N	452200	100	21 억		40254	N	N	0	N	00	N
83	20240909	151138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7460	-290	5	-3.74	6859670300	933680	7.05	7610	7610	7110	10070	5430	7750	7346.26	0.18	0	94772	9803	8776	8203	7176	6603	8490	6890	22	2320	100	5420	10	1	21945300	1637	-17.43	10.48	12	4.25	-428.00	712.00	16000	20240503	-53.38	5770	20240805	29.29	16000	-53.38	20240503	5770	29.29	20240805	16000	-53.38	20240503	5770	29.29	20240805	3.81	N	452200	100	21 억		40254	N	N	0	N	00	N
84	20240909	141135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7440	-310	5	-4.00	5970694210	815262	6.16	7610	7610	7110	10070	5430	7750	7322.86	0.18	0	53282	9803	8776	8203	7176	6603	8490	6890	22	2320	100	5420	10	1	21945300	1633	-17.38	10.45	12	3.71	-428.00	712.00	16000	20240503	-53.50	5770	20240805	28.94	16000	-53.50	20240503	5770	28.94	20240805	16000	-53.50	20240503	5770	28.94	20240805	3.81	N	452200	100	21 억		40254	N	N	0	N	00	N
85	20240909	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7300	-450	5	-5.81	4979047680	681897	5.15	7610	7610	7110	10070	5430	7750	7300.76	0.18	0	40336	9803	8776	8203	7176	6603	8490	6890	22	2320	100	5420	10	1	21945300	1602	-17.06	10.25	12	3.11	-428.00	712.00	16000	20240503	-54.38	5770	20240805	26.52	16000	-54.38	20240503	5770	26.52	20240805	16000	-54.38	20240503	5770	26.52	20240805	3.81	N	452200	100	21 억		40254	N	N	0	N	00	N
86	20240909	121129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7320	-430	5	-5.55	4594381200	629312	4.75	7610	7610	7110	10070	5430	7750	7299.55	0.18	0	33492	9803	8776	8203	7176	6603	8490	6890	22	2320	100	5420	10	1	21945300	1606	-17.10	10.28	12	2.87	-428.00	712.00	16000	20240503	-54.25	5770	20240805	26.86	16000	-54.25	20240503	5770	26.86	20240805	16000	-54.25	20240503	5770	26.86	20240805	3.81	N	452200	100	21 억		40254	N	N	0	N	00	N
87	20240909	111130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7280	-470	5	-6.06	4217564380	577576	4.36	7610	7610	7110	10070	5430	7750	7301.00	0.18	0	28000	9803	8776	8203	7176	6603	8490	6890	22	2320	100	5420	10	1	21945300	1598	-17.01	10.22	12	2.63	-428.00	712.00	16000	20240503	-54.50	5770	20240805	26.17	16000	-54.50	20240503	5770	26.17	20240805	16000	-54.50	20240503	5770	26.17	20240805	3.81	N	452200	100	21 억		40254	N	N	0	N	00	N
88	20240909	101132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	-550	5	-7.10	3546696220	484597	3.66	7610	7610	7110	10070	5430	7750	7317.50	0.18	0	28092	9803	8776	8203	7176	6603	8490	6890	22	2320	100	5420	10	1	21945300	1580	-16.82	10.11	12	2.21	-428.00	712.00	16000	20240503	-55.00	5770	20240805	24.78	16000	-55.00	20240503	5770	24.78	20240805	16000	-55.00	20240503	5770	24.78	20240805	3.81	N	452200	100	21 억		40254	N	N	0	N	00	N
89	20240909	091126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	-440	5	-5.68	1477865380	200469	1.51	7610	7610	7110	10070	5430	7750	7369.16	0.18	0	17601	9803	8776	8203	7176	6603	8490	6890	22	2320	100	5420	10	1	21945300	1604	-17.08	10.27	12	0.91	-428.00	712.00	16000	20240503	-54.31	5770	20240805	26.69	16000	-54.31	20240503	5770	26.69	20240805	16000	-54.31	20240503	5770	26.69	20240805	3.81	N	452200	100	21 억		40254	N	N	0	N	00	N
90	20240906	161111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	50	2	0.65	113833554620	13177501	1176.12	8900	9230	7630	10010	5390	7700	8638.88	0.89	0	-158128	8226	7962	7496	7232	6766	8095	7365	22	2310	100	5390	10	1	21945300	1701	-18.11	10.88	12	60.05	-428.00	712.00	16000	20240503	-51.56	5770	20240805	34.32	16000	-51.56	20240503	5770	34.32	20240805	16000	-51.56	20240503	5770	34.32	20240805	3.99	N	452200	100	21 억		196397	N	N	0	N	00	N
91	20240906	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7740	40	2	0.52	112329402060	12982461	1158.72	8900	9230	7700	10010	5390	7700	8652.40	0.89	0	-183161	8226	7962	7496	7232	6766	8095	7365	22	2310	100	5390	10	1	21945300	1699	-18.08	10.87	12	59.16	-428.00	712.00	16000	20240503	-51.62	5770	20240805	34.14	16000	-51.62	20240503	5770	34.14	20240805	16000	-51.62	20240503	5770	34.14	20240805	3.99	N	452200	100	21 억		196397	N	N	0	N	00	N
92	20240906	141139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	320	2	4.16	106845006330	12296469	1097.49	8900	9230	7700	10010	5390	7700	8689.08	0.89	0	-186147	8226	7962	7496	7232	6766	8095	7365	22	2310	100	5390	10	1	21945300	1760	-18.74	11.26	12	56.03	-428.00	712.00	16000	20240503	-49.88	5770	20240805	38.99	16000	-49.88	20240503	5770	38.99	20240805	16000	-49.88	20240503	5770	38.99	20240805	3.99	N	452200	100	21 억		196397	N	N	0	N	00	N
93	20240906	131130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7760	60	2	0.78	100454282050	11500443	1026.44	8900	9230	7700	10010	5390	7700	8734.82	0.89	0	-167310	8226	7962	7496	7232	6766	8095	7365	22	2310	100	5390	10	1	21945300	1703	-18.13	10.90	12	52.41	-428.00	712.00	16000	20240503	-51.50	5770	20240805	34.49	16000	-51.50	20240503	5770	34.49	20240805	16000	-51.50	20240503	5770	34.49	20240805	3.99	N	452200	100	21 억		196397	N	N	0	N	00	N
94	20240906	121131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	360	2	4.68	95606562150	10883788	971.40	8900	9230	8000	10010	5390	7700	8784.31	0.89	0	-178208	8226	7962	7496	7232	6766	8095	7365	22	2310	100	5390	10	1	21945300	1769	-18.83	11.32	12	49.60	-428.00	712.00	16000	20240503	-49.62	5770	20240805	39.69	16000	-49.62	20240503	5770	39.69	20240805	16000	-49.62	20240503	5770	39.69	20240805	3.99	N	452200	100	21 억		196397	N	N	0	N	00	N
95	20240906	111131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	800	2	10.39	88771530890	10052279	897.19	8900	9230	8310	10010	5390	7700	8830.99	0.89	0	-180341	8226	7962	7496	7232	6766	8095	7365	22	2310	100	5390	10	1	21945300	1865	-19.86	11.94	12	45.81	-428.00	712.00	16000	20240503	-46.88	5770	20240805	47.31	16000	-46.88	20240503	5770	47.31	20240805	16000	-46.88	20240503	5770	47.31	20240805	3.99	N	452200	100	21 억		196397	N	N	0	N	00	N
96	20240906	101126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	1100	2	14.29	71911100040	8103292	723.24	8900	9230	8310	10010	5390	7700	8874.31	0.89	0	-159482	8226	7962	7496	7232	6766	8095	7365	22	2310	100	5390	10	1	21945300	1931	-20.56	12.36	12	36.92	-428.00	712.00	16000	20240503	-45.00	5770	20240805	52.51	16000	-45.00	20240503	5770	52.51	20240805	16000	-45.00	20240503	5770	52.51	20240805	3.99	N	452200	100	21 억		196397	N	N	0	N	00	N
97	20240906	091131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	1070	2	13.90	26392342390	2936542	262.09	8900	9230	8640	10010	5390	7700	8987.56	0.89	0	-156148	8226	7962	7496	7232	6766	8095	7365	22	2310	100	5390	10	1	21945300	1925	-20.49	12.32	12	13.38	-428.00	712.00	16000	20240503	-45.19	5770	20240805	51.99	16000	-45.19	20240503	5770	51.99	20240805	16000	-45.19	20240503	5770	51.99	20240805	3.99	N	452200	100	21 억		196397	N	N	0	N	00	N
98	20240905	161107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	330	2	4.48	5444661180	735133	131.08	7400	7760	7030	9580	5160	7370	7400.85	0.95	0	-9266	7850	7610	7430	7190	7010	7520	7100	22	2210	100	5150	10	1	21945300	1690	-17.99	10.81	12	3.35	-428.00	712.00	16000	20240503	-51.88	5770	20240805	33.45	16000	-51.88	20240503	5770	33.45	20240805	16000	-51.88	20240503	5770	33.45	20240805	4.17	N	452200	100	21 억		208420	N	N	0	N	00	N
99	20240905	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7530	160	2	2.17	4305781270	586331	104.55	7400	7630	7030	9580	5160	7370	7343.60	0.95	0	16081	7850	7610	7430	7190	7010	7520	7100	22	2210	100	5150	10	1	21945300	1652	-17.59	10.58	12	2.67	-428.00	712.00	16000	20240503	-52.94	5770	20240805	30.50	16000	-52.94	20240503	5770	30.50	20240805	16000	-52.94	20240503	5770	30.50	20240805	4.17	N	452200	100	21 억		208420	N	N	0	N	00	N
100	20240905	141123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	-310	5	-4.21	3157151330	429609	76.60	7400	7630	7030	9580	5160	7370	7348.89	0.95	0	13547	7850	7610	7430	7190	7010	7520	7100	22	2210	100	5150	10	1	21945300	1549	-16.50	9.92	12	1.96	-428.00	712.00	16000	20240503	-55.87	5770	20240805	22.36	16000	-55.87	20240503	5770	22.36	20240805	16000	-55.87	20240503	5770	22.36	20240805	4.17	N	452200	100	21 억		208420	N	N	0	N	00	N
101	20240905	131123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	-170	5	-2.31	2497463800	336861	60.06	7400	7630	7180	9580	5160	7370	7413.94	0.95	0	-27147	7850	7610	7430	7190	7010	7520	7100	22	2210	100	5150	10	1	21945300	1580	-16.82	10.11	12	1.54	-428.00	712.00	16000	20240503	-55.00	5770	20240805	24.78	16000	-55.00	20240503	5770	24.78	20240805	16000	-55.00	20240503	5770	24.78	20240805	4.17	N	452200	100	21 억		208420	N	N	0	N	00	N
102	20240905	121123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-100	5	-1.36	1960534020	262677	46.84	7400	7630	7270	9580	5160	7370	7463.70	0.95	0	-53552	7850	7610	7430	7190	7010	7520	7100	22	2210	100	5150	10	1	21945300	1595	-16.99	10.21	12	1.20	-428.00	712.00	16000	20240503	-54.56	5770	20240805	26.00	16000	-54.56	20240503	5770	26.00	20240805	16000	-54.56	20240503	5770	26.00	20240805	4.17	N	452200	100	21 억		208420	N	N	0	N	00	N
103	20240905	111118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	-30	5	-0.41	1605767010	214387	38.23	7400	7630	7300	9580	5160	7370	7490.09	0.95	0	-47982	7850	7610	7430	7190	7010	7520	7100	22	2210	100	5150	10	1	21945300	1611	-17.15	10.31	12	0.98	-428.00	712.00	16000	20240503	-54.12	5770	20240805	27.21	16000	-54.12	20240503	5770	27.21	20240805	16000	-54.12	20240503	5770	27.21	20240805	4.17	N	452200	100	21 억		208420	N	N	0	N	00	N
104	20240905	101121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7480	110	2	1.49	965439330	128573	22.93	7400	7630	7400	9580	5160	7370	7508.98	0.95	0	-28166	7850	7610	7430	7190	7010	7520	7100	22	2210	100	5150	10	1	21945300	1642	-17.48	10.51	12	0.59	-428.00	712.00	16000	20240503	-53.25	5770	20240805	29.64	16000	-53.25	20240503	5770	29.64	20240805	16000	-53.25	20240503	5770	29.64	20240805	4.17	N	452200	100	21 억		208420	N	N	0	N	00	N
105	20240905	091126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7410	40	2	0.54	291289330	39024	6.96	7400	7520	7400	9580	5160	7370	7464.58	0.95	0	-18705	7850	7610	7430	7190	7010	7520	7100	22	2210	100	5150	10	1	21945300	1626	-17.31	10.41	12	0.18	-428.00	712.00	16000	20240503	-53.69	5770	20240805	28.42	16000	-53.69	20240503	5770	28.42	20240805	16000	-53.69	20240503	5770	28.42	20240805	4.17	N	452200	100	21 억		208420	N	N	0	N	00	N
106	20240904	161058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7370	-480	5	-6.11	4117138960	551702	100.19	7430	7670	7250	10200	5500	7850	7462.72	0.58	0	81158	8450	8150	8000	7700	7550	8075	7625	22	2350	100	5490	10	1	21945300	1617	-17.22	10.35	12	2.51	-428.00	712.00	16000	20240503	-53.94	5770	20240805	27.73	16000	-53.94	20240503	5770	27.73	20240805	16000	-53.94	20240503	5770	27.73	20240805	3.95	N	452200	100	21 억		127222	N	N	0	N	00	N
107	20240904	151109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	-450	5	-5.73	3949936560	529040	96.07	7430	7670	7250	10200	5500	7850	7466.22	0.58	0	80294	8450	8150	8000	7700	7550	8075	7625	22	2350	100	5490	10	1	21945300	1624	-17.29	10.39	12	2.41	-428.00	712.00	16000	20240503	-53.75	5770	20240805	28.25	16000	-53.75	20240503	5770	28.25	20240805	16000	-53.75	20240503	5770	28.25	20240805	3.95	N	452200	100	21 억		127222	N	N	0	N	00	N
108	20240904	141112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7350	-500	5	-6.37	3512224290	469784	85.31	7430	7670	7250	10200	5500	7850	7476.24	0.58	0	58785	8450	8150	8000	7700	7550	8075	7625	22	2350	100	5490	10	1	21945300	1613	-17.17	10.32	12	2.14	-428.00	712.00	16000	20240503	-54.06	5770	20240805	27.38	16000	-54.06	20240503	5770	27.38	20240805	16000	-54.06	20240503	5770	27.38	20240805	3.95	N	452200	100	21 억		127222	N	N	0	N	00	N
109	20240904	131109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7390	-460	5	-5.86	3109034940	415215	75.40	7430	7670	7250	10200	5500	7850	7487.76	0.58	0	48404	8450	8150	8000	7700	7550	8075	7625	22	2350	100	5490	10	1	21945300	1622	-17.27	10.38	12	1.89	-428.00	712.00	16000	20240503	-53.81	5770	20240805	28.08	16000	-53.81	20240503	5770	28.08	20240805	16000	-53.81	20240503	5770	28.08	20240805	3.95	N	452200	100	21 억		127222	N	N	0	N	00	N
110	20240904	121107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7460	-390	5	-4.97	2777852990	370449	67.27	7430	7670	7250	10200	5500	7850	7498.60	0.58	0	42507	8450	8150	8000	7700	7550	8075	7625	22	2350	100	5490	10	1	21945300	1637	-17.43	10.48	12	1.69	-428.00	712.00	16000	20240503	-53.38	5770	20240805	29.29	16000	-53.38	20240503	5770	29.29	20240805	16000	-53.38	20240503	5770	29.29	20240805	3.95	N	452200	100	21 억		127222	N	N	0	N	00	N
111	20240904	111102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	-310	5	-3.95	2286948620	304634	55.32	7430	7670	7250	10200	5500	7850	7507.19	0.58	0	36230	8450	8150	8000	7700	7550	8075	7625	22	2350	100	5490	10	1	21945300	1655	-17.62	10.59	12	1.39	-428.00	712.00	16000	20240503	-52.88	5770	20240805	30.68	16000	-52.88	20240503	5770	30.68	20240805	16000	-52.88	20240503	5770	30.68	20240805	3.95	N	452200	100	21 억		127222	N	N	0	N	00	N
112	20240904	101104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	-290	5	-3.69	1836915400	244920	44.48	7430	7670	7250	10200	5500	7850	7500.04	0.58	0	46599	8450	8150	8000	7700	7550	8075	7625	22	2350	100	5490	10	1	21945300	1659	-17.66	10.62	12	1.12	-428.00	712.00	16000	20240503	-52.75	5770	20240805	31.02	16000	-52.75	20240503	5770	31.02	20240805	16000	-52.75	20240503	5770	31.02	20240805	3.95	N	452200	100	21 억		127222	N	N	0	N	00	N
113	20240904	091111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	-310	5	-3.95	876232840	117137	21.27	7430	7670	7250	10200	5500	7850	7480.37	0.58	0	27289	8450	8150	8000	7700	7550	8075	7625	22	2350	100	5490	10	1	21945300	1655	-17.62	10.59	12	0.53	-428.00	712.00	16000	20240503	-52.88	5770	20240805	30.68	16000	-52.88	20240503	5770	30.68	20240805	16000	-52.88	20240503	5770	30.68	20240805	3.95	N	452200	100	21 억		127222	N	N	0	N	00	N
114	20240903	161050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7850	-150	5	-1.88	4304325350	536636	49.66	8110	8300	7850	10400	5600	8000	8021.66	0.25	0	71097	9000	8500	8250	7750	7500	8375	7625	22	2400	100	5600	10	1	21945300	1723	-18.34	11.03	12	2.45	-428.00	712.00	16000	20240503	-50.94	5770	20240805	36.05	16000	-50.94	20240503	5770	36.05	20240805	16000	-50.94	20240503	5770	36.05	20240805	3.97	N	452200	100	21 억		55816	N	N	0	N	00	N
115	20240903	151059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7870	-130	5	-1.62	4064600560	506131	46.84	8110	8300	7850	10400	5600	8000	8030.77	0.25	0	60375	9000	8500	8250	7750	7500	8375	7625	22	2400	100	5600	10	1	21945300	1727	-18.39	11.05	12	2.31	-428.00	712.00	16000	20240503	-50.81	5770	20240805	36.40	16000	-50.81	20240503	5770	36.40	20240805	16000	-50.81	20240503	5770	36.40	20240805	3.97	N	452200	100	21 억		55816	N	N	0	N	00	N
116	20240903	141059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7880	-120	5	-1.50	3583528440	445056	41.19	8110	8300	7850	10400	5600	8000	8051.95	0.25	0	44956	9000	8500	8250	7750	7500	8375	7625	22	2400	100	5600	10	1	21945300	1729	-18.41	11.07	12	2.03	-428.00	712.00	16000	20240503	-50.75	5770	20240805	36.57	16000	-50.75	20240503	5770	36.57	20240805	16000	-50.75	20240503	5770	36.57	20240805	3.97	N	452200	100	21 억		55816	N	N	0	N	00	N
117	20240903	131101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	-100	5	-1.25	3201315810	396686	36.71	8110	8300	7850	10400	5600	8000	8070.28	0.25	0	28096	9000	8500	8250	7750	7500	8375	7625	22	2400	100	5600	10	1	21945300	1734	-18.46	11.10	12	1.81	-428.00	712.00	16000	20240503	-50.63	5770	20240805	36.92	16000	-50.63	20240503	5770	36.92	20240805	16000	-50.63	20240503	5770	36.92	20240805	3.97	N	452200	100	21 억		55816	N	N	0	N	00	N
118	20240903	121047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7920	-80	5	-1.00	2950126330	364900	33.77	8110	8300	7850	10400	5600	8000	8084.93	0.25	0	16193	9000	8500	8250	7750	7500	8375	7625	22	2400	100	5600	10	1	21945300	1738	-18.50	11.12	12	1.66	-428.00	712.00	16000	20240503	-50.50	5770	20240805	37.26	16000	-50.50	20240503	5770	37.26	20240805	16000	-50.50	20240503	5770	37.26	20240805	3.97	N	452200	100	21 억		55816	N	N	0	N	00	N
119	20240903	111046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-10	5	-0.12	2416203350	297660	27.55	8110	8300	7990	10400	5600	8000	8117.62	0.25	0	11693	9000	8500	8250	7750	7500	8375	7625	22	2400	100	5600	10	1	21945300	1753	-18.67	11.22	12	1.36	-428.00	712.00	16000	20240503	-50.06	5770	20240805	38.47	16000	-50.06	20240503	5770	38.47	20240805	16000	-50.06	20240503	5770	38.47	20240805	3.97	N	452200	100	21 억		55816	N	N	0	N	00	N
120	20240903	101045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	70	2	0.88	1766461990	216714	20.06	8110	8300	8040	10400	5600	8000	8151.64	0.25	0	18486	9000	8500	8250	7750	7500	8375	7625	22	2400	100	5600	10	1	21945300	1771	-18.86	11.33	12	0.99	-428.00	712.00	16000	20240503	-49.56	5770	20240805	39.86	16000	-49.56	20240503	5770	39.86	20240805	16000	-49.56	20240503	5770	39.86	20240805	3.97	N	452200	100	21 억		55816	N	N	0	N	00	N
121	20240903	091050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	170	2	2.12	965444130	117871	10.91	8110	8300	8040	10400	5600	8000	8191.90	0.25	0	15899	9000	8500	8250	7750	7500	8375	7625	22	2400	100	5600	10	1	21945300	1793	-19.09	11.47	12	0.54	-428.00	712.00	16000	20240503	-48.94	5770	20240805	41.59	16000	-48.94	20240503	5770	41.59	20240805	16000	-48.94	20240503	5770	41.59	20240805	3.97	N	452200	100	21 억		55816	N	N	0	N	00	N
122	20240902	161037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	-790	5	-8.99	8691657450	1058578	132.46	8640	8750	8000	11420	6160	8790	8210.67	0.72	0	-103569	9196	8992	8776	8572	8356	9095	8675	22	2630	100	6150	10	1	21945300	1756	-18.69	11.24	12	4.82	-428.00	712.00	16000	20240503	-50.00	5770	20240805	38.65	16000	-50.00	20240503	5770	38.65	20240805	16000	-50.00	20240503	5770	38.65	20240805	3.88	N	452200	100	21 억		158750	N	N	0	N	00	N
123	20240902	151054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	-770	5	-8.76	8260520490	1004734	125.72	8640	8750	8000	11420	6160	8790	8220.86	0.72	0	-104344	9196	8992	8776	8572	8356	9095	8675	22	2630	100	6150	10	1	21945300	1760	-18.74	11.26	12	4.58	-428.00	712.00	16000	20240503	-49.88	5770	20240805	38.99	16000	-49.88	20240503	5770	38.99	20240805	16000	-49.88	20240503	5770	38.99	20240805	3.88	N	452200	100	21 억		158750	N	N	0	N	00	N
124	20240902	141051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	-740	5	-8.42	7631339670	926263	115.90	8640	8750	8010	11420	6160	8790	8238.07	0.72	0	-109325	9196	8992	8776	8572	8356	9095	8675	22	2630	100	6150	10	1	21945300	1767	-18.81	11.31	12	4.22	-428.00	712.00	16000	20240503	-49.69	5770	20240805	39.51	16000	-49.69	20240503	5770	39.51	20240805	16000	-49.69	20240503	5770	39.51	20240805	3.88	N	452200	100	21 억		158750	N	N	0	N	00	N
125	20240902	131047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-730	5	-8.30	6825020810	825969	103.35	8640	8750	8050	11420	6160	8790	8262.22	0.72	0	-118522	9196	8992	8776	8572	8356	9095	8675	22	2630	100	6150	10	1	21945300	1769	-18.83	11.32	12	3.76	-428.00	712.00	16000	20240503	-49.62	5770	20240805	39.69	16000	-49.62	20240503	5770	39.69	20240805	16000	-49.62	20240503	5770	39.69	20240805	3.88	N	452200	100	21 억		158750	N	N	0	N	00	N
126	20240902	121052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	-670	5	-7.62	6015518060	725725	90.81	8640	8750	8090	11420	6160	8790	8288.08	0.72	0	-125509	9196	8992	8776	8572	8356	9095	8675	22	2630	100	6150	10	1	21945300	1782	-18.97	11.40	12	3.31	-428.00	712.00	16000	20240503	-49.25	5770	20240805	40.73	16000	-49.25	20240503	5770	40.73	20240805	16000	-49.25	20240503	5770	40.73	20240805	3.88	N	452200	100	21 억		158750	N	N	0	N	00	N
127	20240902	111039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	-640	5	-7.28	5324539560	640623	80.16	8640	8750	8100	11420	6160	8790	8310.53	0.72	0	-134301	9196	8992	8776	8572	8356	9095	8675	22	2630	100	6150	10	1	21945300	1789	-19.04	11.45	12	2.92	-428.00	712.00	16000	20240503	-49.06	5770	20240805	41.25	16000	-49.06	20240503	5770	41.25	20240805	16000	-49.06	20240503	5770	41.25	20240805	3.88	N	452200	100	21 억		158750	N	N	0	N	00	N
128	20240902	101039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-590	5	-6.71	4341165450	520529	65.13	8640	8750	8130	11420	6160	8790	8338.78	0.72	0	-130617	9196	8992	8776	8572	8356	9095	8675	22	2630	100	6150	10	1	21945300	1800	-19.16	11.52	12	2.37	-428.00	712.00	16000	20240503	-48.75	5770	20240805	42.11	16000	-48.75	20240503	5770	42.11	20240805	16000	-48.75	20240503	5770	42.11	20240805	3.88	N	452200	100	21 억		158750	N	N	0	N	00	N
129	20240902	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	-340	5	-3.87	1291712150	151146	18.91	8640	8750	8440	11420	6160	8790	8544.01	0.72	0	-51441	9196	8992	8776	8572	8356	9095	8675	22	2630	100	6150	10	1	21945300	1854	-19.74	11.87	12	0.69	-428.00	712.00	16000	20240503	-47.19	5770	20240805	46.45	16000	-47.19	20240503	5770	46.45	20240805	16000	-47.19	20240503	5770	46.45	20240805	3.88	N	452200	100	21 억		158750	N	N	0	N	00	N