KissMeData/405000/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	161255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2235	-55	5	-2.40	85715910	37986	219.19	2290	2290	2165	2975	1605	2290	2256.64	2.68	0	-1184	2336	2312	2281	2257	2226	2297	2242	130	685	500	1550	5	1	26076844	583	-2.23	5.60	12	0.15	-1000.00	399.00	5570	20230925	-59.87	1840	20240909	21.47	4360	-48.74	20240103	1840	21.47	20240909	5440	-58.92	20231004	1840	21.47	20240909	0.00	N	405000	500	130 억		699303	N	N	0	N	00	N
3	20240930	151312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2275	-15	5	-0.66	75125685	33255	191.89	2290	2290	2165	2975	1605	2290	2259.08	2.68	0	1458	2336	2312	2281	2257	2226	2297	2242	130	685	500	1550	5	1	26076844	593	-2.27	5.70	12	0.13	-1000.00	399.00	5570	20230925	-59.16	1840	20240909	23.64	4360	-47.82	20240103	1840	23.64	20240909	5440	-58.18	20231004	1840	23.64	20240909	0.00	N	405000	500	130 억		699303	N	N	0	N	00	N
4	20240930	141313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2275	-15	5	-0.66	70107465	31032	179.07	2290	2290	2165	2975	1605	2290	2259.20	2.68	0	1519	2336	2312	2281	2257	2226	2297	2242	130	685	500	1550	5	1	26076844	593	-2.27	5.70	12	0.12	-1000.00	399.00	5570	20230925	-59.16	1840	20240909	23.64	4360	-47.82	20240103	1840	23.64	20240909	5440	-58.18	20231004	1840	23.64	20240909	0.00	N	405000	500	130 억		699303	N	N	0	N	00	N
5	20240930	131305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2270	-20	5	-0.87	43765915	19376	111.81	2290	2290	2165	2975	1605	2290	2258.77	2.68	0	-530	2336	2312	2281	2257	2226	2297	2242	130	685	500	1550	5	1	26076844	592	-2.27	5.69	12	0.07	-1000.00	399.00	5570	20230925	-59.25	1840	20240909	23.37	4360	-47.94	20240103	1840	23.37	20240909	5440	-58.27	20231004	1840	23.37	20240909	0.00	N	405000	500	130 억		699303	N	N	0	N	00	N
6	20240930	121302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2270	-20	5	-0.87	30561475	13567	78.29	2290	2290	2165	2975	1605	2290	2252.63	2.68	0	-530	2336	2312	2281	2257	2226	2297	2242	130	685	500	1550	5	1	26076844	592	-2.27	5.69	12	0.05	-1000.00	399.00	5570	20230925	-59.25	1840	20240909	23.37	4360	-47.94	20240103	1840	23.37	20240909	5440	-58.27	20231004	1840	23.37	20240909	0.00	N	405000	500	130 억		699303	N	N	0	N	00	N
7	20240930	111258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2265	-25	5	-1.09	26157180	11621	67.06	2290	2290	2165	2975	1605	2290	2250.85	2.68	0	-530	2336	2312	2281	2257	2226	2297	2242	130	685	500	1550	5	1	26076844	591	-2.27	5.68	12	0.04	-1000.00	399.00	5570	20230925	-59.34	1840	20240909	23.10	4360	-48.05	20240103	1840	23.10	20240909	5440	-58.36	20231004	1840	23.10	20240909	0.00	N	405000	500	130 억		699303	N	N	0	N	00	N
8	20240930	101259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2260	-30	5	-1.31	21218635	9438	54.46	2290	2290	2165	2975	1605	2290	2248.21	2.68	0	-293	2336	2312	2281	2257	2226	2297	2242	130	685	500	1550	5	1	26076844	589	-2.26	5.66	12	0.04	-1000.00	399.00	5570	20230925	-59.43	1840	20240909	22.83	4360	-48.17	20240103	1840	22.83	20240909	5440	-58.46	20231004	1840	22.83	20240909	0.00	N	405000	500	130 억		699303	N	N	0	N	00	N
9	20240930	091203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2265	-25	5	-1.09	10870835	4850	27.99	2290	2290	2165	2975	1605	2290	2241.41	2.68	0	-166	2336	2312	2281	2257	2226	2297	2242	130	685	500	1550	5	1	26076844	591	-2.27	5.68	12	0.02	-1000.00	399.00	5570	20230925	-59.34	1840	20240909	23.10	4360	-48.05	20240103	1840	23.10	20240909	5440	-58.36	20231004	1840	23.10	20240909	0.00	N	405000	500	130 억		699303	N	N	0	N	00	N
10	20240927	161300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2290	5	2	0.22	39487950	17280	59.22	2295	2305	2250	2970	1600	2285	2285.18	2.67	0	2559	2325	2305	2270	2250	2215	2315	2260	130	685	500	1550	5	1	26076844	597	-2.29	5.74	12	0.07	-1000.00	399.00	5660	20230918	-59.54	1840	20240909	24.46	4360	-47.48	20240103	1840	24.46	20240909	5440	-57.90	20231004	1840	24.46	20240909	0.00	N	405000	500	130 억		696969	N	N	0	N	00	N
11	20240927	151310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2285	0	3	0.00	38766600	16965	58.14	2295	2305	2250	2970	1600	2285	2285.09	2.67	0	2560	2325	2305	2270	2250	2215	2315	2260	130	685	500	1550	5	1	26076844	596	-2.29	5.73	12	0.07	-1000.00	399.00	5660	20230918	-59.63	1840	20240909	24.18	4360	-47.59	20240103	1840	24.18	20240909	5440	-58.00	20231004	1840	24.18	20240909	0.00	N	405000	500	130 억		696969	N	N	0	N	00	N
12	20240927	141320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2290	5	2	0.22	34027620	14892	51.04	2295	2305	2250	2970	1600	2285	2284.96	2.67	0	2588	2325	2305	2270	2250	2215	2315	2260	130	685	500	1550	5	1	26076844	597	-2.29	5.74	12	0.06	-1000.00	399.00	5660	20230918	-59.54	1840	20240909	24.46	4360	-47.48	20240103	1840	24.46	20240909	5440	-57.90	20231004	1840	24.46	20240909	0.00	N	405000	500	130 억		696969	N	N	0	N	00	N
13	20240927	131303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2305	20	2	0.88	33715290	14756	50.57	2295	2305	2250	2970	1600	2285	2284.85	2.67	0	2541	2325	2305	2270	2250	2215	2315	2260	130	685	500	1550	5	1	26076844	601	-2.31	5.78	12	0.06	-1000.00	399.00	5660	20230918	-59.28	1840	20240909	25.27	4360	-47.13	20240103	1840	25.27	20240909	5440	-57.63	20231004	1840	25.27	20240909	0.00	N	405000	500	130 억		696969	N	N	0	N	00	N
14	20240927	121301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2280	-5	5	-0.22	26832580	11761	40.31	2295	2295	2250	2970	1600	2285	2281.49	2.67	0	922	2325	2305	2270	2250	2215	2315	2260	130	685	500	1550	5	1	26076844	595	-2.28	5.71	12	0.05	-1000.00	399.00	5660	20230918	-59.72	1840	20240909	23.91	4360	-47.71	20240103	1840	23.91	20240909	5440	-58.09	20231004	1840	23.91	20240909	0.00	N	405000	500	130 억		696969	N	N	0	N	00	N
15	20240927	111303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2290	5	2	0.22	19333080	8476	29.05	2295	2295	2250	2970	1600	2285	2280.92	2.67	0	316	2325	2305	2270	2250	2215	2315	2260	130	685	500	1550	5	1	26076844	597	-2.29	5.74	12	0.03	-1000.00	399.00	5660	20230918	-59.54	1840	20240909	24.46	4360	-47.48	20240103	1840	24.46	20240909	5440	-57.90	20231004	1840	24.46	20240909	0.00	N	405000	500	130 억		696969	N	N	0	N	00	N
16	20240927	101304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2290	5	2	0.22	12206500	5359	18.37	2295	2295	2250	2970	1600	2285	2277.76	2.67	0	316	2325	2305	2270	2250	2215	2315	2260	130	685	500	1550	5	1	26076844	597	-2.29	5.74	12	0.02	-1000.00	399.00	5660	20230918	-59.54	1840	20240909	24.46	4360	-47.48	20240103	1840	24.46	20240909	5440	-57.90	20231004	1840	24.46	20240909	0.00	N	405000	500	130 억		696969	N	N	0	N	00	N
17	20240927	091309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2270	-15	5	-0.66	1019175	449	1.54	2295	2295	2265	2970	1600	2285	2269.88	2.67	0	0	2325	2305	2270	2250	2215	2315	2260	130	685	500	1550	5	1	26076844	592	-2.27	5.69	12	0.00	-1000.00	399.00	5660	20230918	-59.89	1840	20240909	23.37	4360	-47.94	20240103	1840	23.37	20240909	5440	-58.27	20231004	1840	23.37	20240909	0.00	N	405000	500	130 억		696969	N	N	0	N	00	N
18	20240926	161244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2285	60	2	2.70	66184050	29178	120.87	2265	2290	2235	2890	1560	2225	2268.28	2.67	0	706	2288	2256	2238	2206	2188	2247	2197	130	665	500	1510	5	1	26076844	596	-2.29	5.73	12	0.11	-1000.00	399.00	5700	20230915	-59.91	1840	20240909	24.18	4360	-47.59	20240103	1840	24.18	20240909	5450	-58.07	20230926	1840	24.18	20240909	0.00	N	405000	500	130 억		696528	N	N	0	N	00	N
19	20240926	151251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2285	60	2	2.70	65055000	28682	118.82	2265	2290	2235	2890	1560	2225	2268.15	2.67	0	708	2288	2256	2238	2206	2188	2247	2197	130	665	500	1510	5	1	26076844	596	-2.29	5.73	12	0.11	-1000.00	399.00	5700	20230915	-59.91	1840	20240909	24.18	4360	-47.59	20240103	1840	24.18	20240909	5450	-58.07	20230926	1840	24.18	20240909	0.00	N	405000	500	130 억		696528	N	N	0	N	00	N
20	20240926	141259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2270	45	2	2.02	44304715	19589	81.15	2265	2285	2235	2890	1560	2225	2261.71	2.67	0	-1410	2288	2256	2238	2206	2188	2247	2197	130	665	500	1510	5	1	26076844	592	-2.27	5.69	12	0.08	-1000.00	399.00	5700	20230915	-60.18	1840	20240909	23.37	4360	-47.94	20240103	1840	23.37	20240909	5450	-58.35	20230926	1840	23.37	20240909	0.00	N	405000	500	130 억		696528	N	N	0	N	00	N
21	20240926	131239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2280	55	2	2.47	41867360	18516	76.70	2265	2285	2235	2890	1560	2225	2261.14	2.67	0	-1495	2288	2256	2238	2206	2188	2247	2197	130	665	500	1510	5	1	26076844	595	-2.28	5.71	12	0.07	-1000.00	399.00	5700	20230915	-60.00	1840	20240909	23.91	4360	-47.71	20240103	1840	23.91	20240909	5450	-58.17	20230926	1840	23.91	20240909	0.00	N	405000	500	130 억		696528	N	N	0	N	00	N
22	20240926	121258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2260	35	2	1.57	18865090	8398	34.79	2265	2265	2235	2890	1560	2225	2246.38	2.67	0	1175	2288	2256	2238	2206	2188	2247	2197	130	665	500	1510	5	1	26076844	589	-2.26	5.66	12	0.03	-1000.00	399.00	5700	20230915	-60.35	1840	20240909	22.83	4360	-48.17	20240103	1840	22.83	20240909	5450	-58.53	20230926	1840	22.83	20240909	0.00	N	405000	500	130 억		696528	N	N	0	N	00	N
23	20240926	111257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2255	30	2	1.35	14946460	6662	27.60	2265	2265	2235	2890	1560	2225	2243.54	2.67	0	370	2288	2256	2238	2206	2188	2247	2197	130	665	500	1510	5	1	26076844	588	-2.25	5.65	12	0.03	-1000.00	399.00	5700	20230915	-60.44	1840	20240909	22.55	4360	-48.28	20240103	1840	22.55	20240909	5450	-58.62	20230926	1840	22.55	20240909	0.00	N	405000	500	130 억		696528	N	N	0	N	00	N
24	20240926	101300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2250	25	2	1.12	10322715	4612	19.11	2265	2265	2235	2890	1560	2225	2238.23	2.67	0	-232	2288	2256	2238	2206	2188	2247	2197	130	665	500	1510	5	1	26076844	587	-2.25	5.64	12	0.02	-1000.00	399.00	5700	20230915	-60.53	1840	20240909	22.28	4360	-48.39	20240103	1840	22.28	20240909	5450	-58.72	20230926	1840	22.28	20240909	0.00	N	405000	500	130 억		696528	N	N	0	N	00	N
25	20240926	091256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2245	20	2	0.90	5044040	2251	9.32	2265	2265	2240	2890	1560	2225	2240.80	2.67	0	-241	2288	2256	2238	2206	2188	2247	2197	130	665	500	1510	5	1	26076844	585	-2.25	5.63	12	0.01	-1000.00	399.00	5700	20230915	-60.61	1840	20240909	22.01	4360	-48.51	20240103	1840	22.01	20240909	5450	-58.81	20230926	1840	22.01	20240909	0.00	N	405000	500	130 억		696528	N	N	0	N	00	N
26	20240925	161240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2225	5	2	0.23	53794980	23987	195.91	2270	2270	2220	2885	1555	2220	2242.75	2.68	0	-1225	2240	2230	2210	2200	2180	2235	2205	130	665	500	1500	5	1	26076844	580	-2.23	5.58	12	0.09	-1000.00	399.00	5700	20230915	-60.96	1840	20240909	20.92	4360	-48.97	20240103	1840	20.92	20240909	5570	-60.05	20230925	1840	20.92	20240909	0.00	N	405000	500	130 억		697827	N	N	0	N	00	N
27	20240925	151252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2240	20	2	0.90	53123010	23685	193.44	2270	2270	2220	2885	1555	2220	2242.90	2.68	0	-1163	2240	2230	2210	2200	2180	2235	2205	130	665	500	1500	5	1	26076844	584	-2.24	5.61	12	0.09	-1000.00	399.00	5700	20230915	-60.70	1840	20240909	21.74	4360	-48.62	20240103	1840	21.74	20240909	5570	-59.78	20230925	1840	21.74	20240909	0.00	N	405000	500	130 억		697827	N	N	0	N	00	N
28	20240925	141254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2255	35	2	1.58	33941890	15096	123.29	2270	2270	2220	2885	1555	2220	2248.40	2.68	0	-894	2240	2230	2210	2200	2180	2235	2205	130	665	500	1500	5	1	26076844	588	-2.25	5.65	12	0.06	-1000.00	399.00	5700	20230915	-60.44	1840	20240909	22.55	4360	-48.28	20240103	1840	22.55	20240909	5570	-59.52	20230925	1840	22.55	20240909	0.00	N	405000	500	130 억		697827	N	N	0	N	00	N
29	20240925	131245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2255	35	2	1.58	29651585	13197	107.78	2270	2270	2220	2885	1555	2220	2246.84	2.68	0	-743	2240	2230	2210	2200	2180	2235	2205	130	665	500	1500	5	1	26076844	588	-2.25	5.65	12	0.05	-1000.00	399.00	5700	20230915	-60.44	1840	20240909	22.55	4360	-48.28	20240103	1840	22.55	20240909	5570	-59.52	20230925	1840	22.55	20240909	0.00	N	405000	500	130 억		697827	N	N	0	N	00	N
30	20240925	121253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2255	35	2	1.58	27814010	12381	101.12	2270	2270	2220	2885	1555	2220	2246.51	2.68	0	-743	2240	2230	2210	2200	2180	2235	2205	130	665	500	1500	5	1	26076844	588	-2.25	5.65	12	0.05	-1000.00	399.00	5700	20230915	-60.44	1840	20240909	22.55	4360	-48.28	20240103	1840	22.55	20240909	5570	-59.52	20230925	1840	22.55	20240909	0.00	N	405000	500	130 억		697827	N	N	0	N	00	N
31	20240925	111249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2230	10	2	0.45	16672800	7434	60.72	2270	2270	2220	2885	1555	2220	2242.78	2.68	0	-1184	2240	2230	2210	2200	2180	2235	2205	130	665	500	1500	5	1	26076844	582	-2.23	5.59	12	0.03	-1000.00	399.00	5700	20230915	-60.88	1840	20240909	21.20	4360	-48.85	20240103	1840	21.20	20240909	5570	-59.96	20230925	1840	21.20	20240909	0.00	N	405000	500	130 억		697827	N	N	0	N	00	N
32	20240925	101246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2230	10	2	0.45	13652045	6083	49.68	2270	2270	2220	2885	1555	2220	2244.29	2.68	0	-1051	2240	2230	2210	2200	2180	2235	2205	130	665	500	1500	5	1	26076844	582	-2.23	5.59	12	0.02	-1000.00	399.00	5700	20230915	-60.88	1840	20240909	21.20	4360	-48.85	20240103	1840	21.20	20240909	5570	-59.96	20230925	1840	21.20	20240909	0.00	N	405000	500	130 억		697827	N	N	0	N	00	N
33	20240925	091259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2245	25	2	1.13	1736715	777	6.35	2270	2270	2220	2885	1555	2220	2235.15	2.68	0	-710	2240	2230	2210	2200	2180	2235	2205	130	665	500	1500	5	1	26076844	585	-2.25	5.63	12	0.00	-1000.00	399.00	5700	20230915	-60.61	1840	20240909	22.01	4360	-48.51	20240103	1840	22.01	20240909	5570	-59.69	20230925	1840	22.01	20240909	0.00	N	405000	500	130 억		697827	N	N	0	N	00	N
34	20240924	161241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2220	15	2	0.68	26528615	12044	32.46	2200	2220	2190	2865	1545	2205	2202.59	2.69	0	-2377	2268	2236	2208	2176	2148	2222	2162	130	660	500	1490	5	1	26076844	579	-2.22	5.56	12	0.05	-1000.00	399.00	5700	20230915	-61.05	1840	20240909	20.65	4360	-49.08	20240103	1840	20.65	20240909	5570	-60.14	20230925	1840	20.65	20240909	0.00	N	405000	500	130 억		700204	N	N	0	N	00	N
35	20240924	151244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2215	10	2	0.45	26414955	11993	32.32	2200	2220	2190	2865	1545	2205	2202.53	2.69	0	-2368	2268	2236	2208	2176	2148	2222	2162	130	660	500	1490	5	1	26076844	578	-2.21	5.55	12	0.05	-1000.00	399.00	5700	20230915	-61.14	1840	20240909	20.38	4360	-49.20	20240103	1840	20.38	20240909	5570	-60.23	20230925	1840	20.38	20240909	0.00	N	405000	500	130 억		700204	N	N	0	N	00	N
36	20240924	141234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2210	5	2	0.23	24513165	11134	30.01	2200	2220	2190	2865	1545	2205	2201.65	2.69	0	-2091	2268	2236	2208	2176	2148	2222	2162	130	660	500	1490	5	1	26076844	576	-2.21	5.54	12	0.04	-1000.00	399.00	5700	20230915	-61.23	1840	20240909	20.11	4360	-49.31	20240103	1840	20.11	20240909	5570	-60.32	20230925	1840	20.11	20240909	0.00	N	405000	500	130 억		700204	N	N	0	N	00	N
37	20240924	131242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2190	-15	5	-0.68	23320170	10594	28.55	2200	2220	2190	2865	1545	2205	2201.26	2.69	0	-2082	2268	2236	2208	2176	2148	2222	2162	130	660	500	1490	5	1	26076844	571	-2.19	5.49	12	0.04	-1000.00	399.00	5700	20230915	-61.58	1840	20240909	19.02	4360	-49.77	20240103	1840	19.02	20240909	5570	-60.68	20230925	1840	19.02	20240909	0.00	N	405000	500	130 억		700204	N	N	0	N	00	N
38	20240924	121237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2210	5	2	0.23	9172565	4172	11.24	2200	2220	2190	2865	1545	2205	2198.60	2.69	0	-577	2268	2236	2208	2176	2148	2222	2162	130	660	500	1490	5	1	26076844	576	-2.21	5.54	12	0.02	-1000.00	399.00	5700	20230915	-61.23	1840	20240909	20.11	4360	-49.31	20240103	1840	20.11	20240909	5570	-60.32	20230925	1840	20.11	20240909	0.00	N	405000	500	130 억		700204	N	N	0	N	00	N
39	20240924	111245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2195	-10	5	-0.45	5693945	2595	6.99	2200	2205	2190	2865	1545	2205	2194.20	2.69	0	-606	2268	2236	2208	2176	2148	2222	2162	130	660	500	1490	5	1	26076844	572	-2.19	5.50	12	0.01	-1000.00	399.00	5700	20230915	-61.49	1840	20240909	19.29	4360	-49.66	20240103	1840	19.29	20240909	5570	-60.59	20230925	1840	19.29	20240909	0.00	N	405000	500	130 억		700204	N	N	0	N	00	N
40	20240924	101243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2195	-10	5	-0.45	2786965	1270	3.42	2200	2205	2190	2865	1545	2205	2194.46	2.69	0	-416	2268	2236	2208	2176	2148	2222	2162	130	660	500	1490	5	1	26076844	572	-2.19	5.50	12	0.00	-1000.00	399.00	5700	20230915	-61.49	1840	20240909	19.29	4360	-49.66	20240103	1840	19.29	20240909	5570	-60.59	20230925	1840	19.29	20240909	0.00	N	405000	500	130 억		700204	N	N	0	N	00	N
41	20240924	091246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2195	-10	5	-0.45	15370	7	0.02	2200	2200	2195	2865	1545	2205	2195.71	2.69	0	-2	2268	2236	2208	2176	2148	2222	2162	130	660	500	1490	5	1	26076844	572	-2.19	5.50	12	0.00	-1000.00	399.00	5700	20230915	-61.49	1840	20240909	19.29	4360	-49.66	20240103	1840	19.29	20240909	5570	-60.59	20230925	1840	19.29	20240909	0.00	N	405000	500	130 억		700204	N	N	0	N	00	N
42	20240923	161237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2205	10	2	0.46	82144240	37102	70.40	2230	2240	2180	2850	1540	2195	2214.01	2.66	0	5375	2258	2226	2178	2146	2098	2242	2162	130	655	500	1490	5	1	26076844	575	-2.21	5.53	12	0.14	-1000.00	399.00	5700	20230915	-61.32	1840	20240909	19.84	4360	-49.43	20240103	1840	19.84	20240909	5570	-60.41	20230925	1840	19.84	20240909	0.00	N	405000	500	130 억		694874	N	N	0	N	00	N
43	20240923	151241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2220	25	2	1.14	68068280	30744	58.34	2230	2240	2180	2850	1540	2195	2214.03	2.66	0	7788	2258	2226	2178	2146	2098	2242	2162	130	655	500	1490	5	1	26076844	579	-2.22	5.56	12	0.12	-1000.00	399.00	5700	20230915	-61.05	1840	20240909	20.65	4360	-49.08	20240103	1840	20.65	20240909	5570	-60.14	20230925	1840	20.65	20240909	0.00	N	405000	500	130 억		694874	N	N	0	N	00	N
44	20240923	141247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2235	40	2	1.82	61870410	27951	53.04	2230	2240	2180	2850	1540	2195	2213.53	2.66	0	6411	2258	2226	2178	2146	2098	2242	2162	130	655	500	1490	5	1	26076844	583	-2.23	5.60	12	0.11	-1000.00	399.00	5700	20230915	-60.79	1840	20240909	21.47	4360	-48.74	20240103	1840	21.47	20240909	5570	-59.87	20230925	1840	21.47	20240909	0.00	N	405000	500	130 억		694874	N	N	0	N	00	N
45	20240923	131243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2195	0	3	0.00	31379430	14314	27.16	2230	2230	2180	2850	1540	2195	2192.22	2.66	0	4206	2258	2226	2178	2146	2098	2242	2162	130	655	500	1490	5	1	26076844	572	-2.19	5.50	12	0.05	-1000.00	399.00	5700	20230915	-61.49	1840	20240909	19.29	4360	-49.66	20240103	1840	19.29	20240909	5570	-60.59	20230925	1840	19.29	20240909	0.00	N	405000	500	130 억		694874	N	N	0	N	00	N
46	20240923	121244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2195	0	3	0.00	29279915	13358	25.35	2230	2230	2180	2850	1540	2195	2191.94	2.66	0	3805	2258	2226	2178	2146	2098	2242	2162	130	655	500	1490	5	1	26076844	572	-2.19	5.50	12	0.05	-1000.00	399.00	5700	20230915	-61.49	1840	20240909	19.29	4360	-49.66	20240103	1840	19.29	20240909	5570	-60.59	20230925	1840	19.29	20240909	0.00	N	405000	500	130 억		694874	N	N	0	N	00	N
47	20240923	111242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2185	-10	5	-0.46	27641485	12610	23.93	2230	2230	2180	2850	1540	2195	2192.03	2.66	0	3691	2258	2226	2178	2146	2098	2242	2162	130	655	500	1490	5	1	26076844	570	-2.19	5.48	12	0.05	-1000.00	399.00	5700	20230915	-61.67	1840	20240909	18.75	4360	-49.89	20240103	1840	18.75	20240909	5570	-60.77	20230925	1840	18.75	20240909	0.00	N	405000	500	130 억		694874	N	N	0	N	00	N
48	20240923	101241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2205	10	2	0.46	18978615	8644	16.40	2230	2230	2180	2850	1540	2195	2195.58	2.66	0	1855	2258	2226	2178	2146	2098	2242	2162	130	655	500	1490	5	1	26076844	575	-2.21	5.53	12	0.03	-1000.00	399.00	5700	20230915	-61.32	1840	20240909	19.84	4360	-49.43	20240103	1840	19.84	20240909	5570	-60.41	20230925	1840	19.84	20240909	0.00	N	405000	500	130 억		694874	N	N	0	N	00	N
49	20240923	091242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2190	-5	5	-0.23	5324275	2421	4.59	2230	2230	2190	2850	1540	2195	2199.20	2.66	0	-55	2258	2226	2178	2146	2098	2242	2162	130	655	500	1490	5	1	26076844	571	-2.19	5.49	12	0.01	-1000.00	399.00	5700	20230915	-61.58	1840	20240909	19.02	4360	-49.77	20240103	1840	19.02	20240909	5570	-60.68	20230925	1840	19.02	20240909	0.00	N	405000	500	130 억		694874	N	N	0	N	00	N
50	20240913	161138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	-15	5	-0.71	63834840	30300	30.48	2115	2155	2070	2745	1485	2115	2106.76	2.66	0	-3908	2278	2196	2103	2021	1928	2237	2062	130	630	500	1430	5	1	26076844	548	-2.10	5.26	12	0.12	-1000.00	399.00	5700	20230915	-63.16	1840	20240909	14.13	4360	-51.83	20240103	1840	14.13	20240909	5700	-63.16	20230915	1840	14.13	20240909	0.00	N	405000	500	130 억		693173	N	N	0	N	00	N
51	20240913	151149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	-15	5	-0.71	54709090	25932	26.08	2115	2155	2095	2745	1485	2115	2109.71	2.66	0	-3812	2278	2196	2103	2021	1928	2237	2062	130	630	500	1430	5	1	26076844	548	-2.10	5.26	12	0.10	-1000.00	399.00	5700	20230915	-63.16	1840	20240909	14.13	4360	-51.83	20240103	1840	14.13	20240909	5700	-63.16	20230915	1840	14.13	20240909	0.00	N	405000	500	130 억		693173	N	N	0	N	00	N
52	20240913	141149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2105	-10	5	-0.47	23725495	11184	11.25	2115	2155	2100	2745	1485	2115	2121.38	2.66	0	-2427	2278	2196	2103	2021	1928	2237	2062	130	630	500	1430	5	1	26076844	549	-2.10	5.28	12	0.04	-1000.00	399.00	5700	20230915	-63.07	1840	20240909	14.40	4360	-51.72	20240103	1840	14.40	20240909	5700	-63.07	20230915	1840	14.40	20240909	0.00	N	405000	500	130 억		693173	N	N	0	N	00	N
53	20240913	131144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2115	0	3	0.00	23482280	11069	11.13	2115	2155	2100	2745	1485	2115	2121.45	2.66	0	-2427	2278	2196	2103	2021	1928	2237	2062	130	630	500	1430	5	1	26076844	552	-2.12	5.30	12	0.04	-1000.00	399.00	5700	20230915	-62.89	1840	20240909	14.95	4360	-51.49	20240103	1840	14.95	20240909	5700	-62.89	20230915	1840	14.95	20240909	0.00	N	405000	500	130 억		693173	N	N	0	N	00	N
54	20240913	121145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	10	2	0.47	23097515	10888	10.95	2115	2155	2100	2745	1485	2115	2121.37	2.66	0	-2327	2278	2196	2103	2021	1928	2237	2062	130	630	500	1430	5	1	26076844	554	-2.12	5.33	12	0.04	-1000.00	399.00	5700	20230915	-62.72	1840	20240909	15.49	4360	-51.26	20240103	1840	15.49	20240909	5700	-62.72	20230915	1840	15.49	20240909	0.00	N	405000	500	130 억		693173	N	N	0	N	00	N
55	20240913	111149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	35	2	1.65	20508355	9663	9.72	2115	2155	2105	2745	1485	2115	2122.36	2.66	0	-2409	2278	2196	2103	2021	1928	2237	2062	130	630	500	1430	5	1	26076844	561	-2.15	5.39	12	0.04	-1000.00	399.00	5700	20230915	-62.28	1840	20240909	16.85	4360	-50.69	20240103	1840	16.85	20240909	5700	-62.28	20230915	1840	16.85	20240909	0.00	N	405000	500	130 억		693173	N	N	0	N	00	N
56	20240913	101150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2135	20	2	0.95	16916285	7986	8.03	2115	2155	2105	2745	1485	2115	2118.24	2.66	0	-1632	2278	2196	2103	2021	1928	2237	2062	130	630	500	1430	5	1	26076844	557	-2.13	5.35	12	0.03	-1000.00	399.00	5700	20230915	-62.54	1840	20240909	16.03	4360	-51.03	20240103	1840	16.03	20240909	5700	-62.54	20230915	1840	16.03	20240909	0.00	N	405000	500	130 억		693173	N	N	0	N	00	N
57	20240913	091154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2115	0	3	0.00	4136350	1955	1.97	2115	2155	2115	2745	1485	2115	2115.78	2.66	0	-283	2278	2196	2103	2021	1928	2237	2062	130	630	500	1430	5	1	26076844	552	-2.12	5.30	12	0.01	-1000.00	399.00	5700	20230915	-62.89	1840	20240909	14.95	4360	-51.49	20240103	1840	14.95	20240909	5700	-62.89	20230915	1840	14.95	20240909	0.00	N	405000	500	130 억		693173	N	N	0	N	00	N
58	20240912	161128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2115	95	2	4.70	211641930	99406	174.43	2015	2185	2010	2625	1415	2020	2129.07	2.58	0	19767	2103	2061	2008	1966	1913	2082	1987	130	605	500	1370	5	1	26076844	552	-2.12	5.30	12	0.38	-1000.00	399.00	5700	20230915	-62.89	1840	20240909	14.95	4360	-51.49	20240103	1840	14.95	20240909	5700	-62.89	20230915	1840	14.95	20240909	0.00	N	405000	500	130 억		673678	N	N	0	N	00	N
59	20240912	151143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2115	95	2	4.70	198535120	93259	163.65	2015	2185	2010	2625	1415	2020	2128.86	2.58	0	20326	2103	2061	2008	1966	1913	2082	1987	130	605	500	1370	5	1	26076844	552	-2.12	5.30	12	0.36	-1000.00	399.00	5700	20230915	-62.89	1840	20240909	14.95	4360	-51.49	20240103	1840	14.95	20240909	5700	-62.89	20230915	1840	14.95	20240909	0.00	N	405000	500	130 억		673678	N	N	0	N	00	N
60	20240912	141150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2115	95	2	4.70	186474655	87590	153.70	2015	2185	2010	2625	1415	2020	2128.95	2.58	0	20933	2103	2061	2008	1966	1913	2082	1987	130	605	500	1370	5	1	26076844	552	-2.12	5.30	12	0.34	-1000.00	399.00	5700	20230915	-62.89	1840	20240909	14.95	4360	-51.49	20240103	1840	14.95	20240909	5700	-62.89	20230915	1840	14.95	20240909	0.00	N	405000	500	130 억		673678	N	N	0	N	00	N
61	20240912	131138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	145	2	7.18	170057455	79882	140.17	2015	2185	2010	2625	1415	2020	2128.86	2.58	0	18573	2103	2061	2008	1966	1913	2082	1987	130	605	500	1370	5	1	26076844	565	-2.17	5.43	12	0.31	-1000.00	399.00	5700	20230915	-62.02	1840	20240909	17.66	4360	-50.34	20240103	1840	17.66	20240909	5700	-62.02	20230915	1840	17.66	20240909	0.00	N	405000	500	130 억		673678	N	N	0	N	00	N
62	20240912	121137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	100	2	4.95	144921365	68227	119.72	2015	2185	2010	2625	1415	2020	2124.11	2.58	0	14389	2103	2061	2008	1966	1913	2082	1987	130	605	500	1370	5	1	26076844	553	-2.12	5.31	12	0.26	-1000.00	399.00	5700	20230915	-62.81	1840	20240909	15.22	4360	-51.38	20240103	1840	15.22	20240909	5700	-62.81	20230915	1840	15.22	20240909	0.00	N	405000	500	130 억		673678	N	N	0	N	00	N
63	20240912	111136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	100	2	4.95	136847755	64390	112.99	2015	2185	2010	2625	1415	2020	2125.30	2.58	0	13119	2103	2061	2008	1966	1913	2082	1987	130	605	500	1370	5	1	26076844	553	-2.12	5.31	12	0.25	-1000.00	399.00	5700	20230915	-62.81	1840	20240909	15.22	4360	-51.38	20240103	1840	15.22	20240909	5700	-62.81	20230915	1840	15.22	20240909	0.00	N	405000	500	130 억		673678	N	N	0	N	00	N
64	20240912	101139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	90	2	4.46	66005945	31392	55.09	2015	2150	2010	2625	1415	2020	2102.64	2.58	0	6121	2103	2061	2008	1966	1913	2082	1987	130	605	500	1370	5	1	26076844	550	-2.11	5.29	12	0.12	-1000.00	399.00	5700	20230915	-62.98	1840	20240909	14.67	4360	-51.61	20240103	1840	14.67	20240909	5700	-62.98	20230915	1840	14.67	20240909	0.00	N	405000	500	130 억		673678	N	N	0	N	00	N
65	20240912	091140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2065	45	2	2.23	3692945	1802	3.16	2015	2080	2010	2625	1415	2020	2049.36	2.58	0	-284	2103	2061	2008	1966	1913	2082	1987	130	605	500	1370	5	1	26076844	538	-2.06	5.18	12	0.01	-1000.00	399.00	5700	20230915	-63.77	1840	20240909	12.23	4360	-52.64	20240103	1840	12.23	20240909	5700	-63.77	20230915	1840	12.23	20240909	0.00	N	405000	500	130 억		673678	N	N	0	N	00	N
66	20240911	161116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2020	74	2	3.80	113662550	56901	209.04	1955	2050	1955	2525	1363	1946	1997.55	2.51	0	20026	1977	1961	1930	1914	1883	1969	1922	130	579	500	1320	5	1	26076844	527	-2.02	5.06	12	0.22	-1000.00	399.00	5700	20230915	-64.56	1840	20240909	9.78	4360	-53.67	20240103	1840	9.78	20240909	5700	-64.56	20230915	1840	9.78	20240909	0.00	N	405000	500	130 억		654399	N	N	0	N	00	N
67	20240911	151121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1996	50	2	2.57	112666192	56407	207.23	1955	2050	1955	2525	1363	1946	1997.38	2.51	0	19896	1977	1961	1930	1914	1883	1969	1922	130	579	500	1320	1	1	26076844	520	-2.00	5.00	12	0.22	-1000.00	399.00	5700	20230915	-64.98	1840	20240909	8.48	4360	-54.22	20240103	1840	8.48	20240909	5700	-64.98	20230915	1840	8.48	20240909	0.00	N	405000	500	130 억		654399	N	N	0	N	00	N
68	20240911	141125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2020	74	2	3.80	98971524	49562	182.08	1955	2050	1955	2525	1363	1946	1996.92	2.51	0	17817	1977	1961	1930	1914	1883	1969	1922	130	579	500	1320	5	1	26076844	527	-2.02	5.06	12	0.19	-1000.00	399.00	5700	20230915	-64.56	1840	20240909	9.78	4360	-53.67	20240103	1840	9.78	20240909	5700	-64.56	20230915	1840	9.78	20240909	0.00	N	405000	500	130 억		654399	N	N	0	N	00	N
69	20240911	131120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2015	69	2	3.55	88118285	44157	162.22	1955	2050	1955	2525	1363	1946	1995.57	2.51	0	19376	1977	1961	1930	1914	1883	1969	1922	130	579	500	1320	5	1	26076844	525	-2.02	5.05	12	0.17	-1000.00	399.00	5700	20230915	-64.65	1840	20240909	9.51	4360	-53.78	20240103	1840	9.51	20240909	5700	-64.65	20230915	1840	9.51	20240909	0.00	N	405000	500	130 억		654399	N	N	0	N	00	N
70	20240911	121124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1995	49	2	2.52	44453905	22480	82.59	1955	2000	1955	2525	1363	1946	1977.49	2.51	0	6893	1977	1961	1930	1914	1883	1969	1922	130	579	500	1320	1	1	26076844	520	-2.00	5.00	12	0.09	-1000.00	399.00	5700	20230915	-65.00	1840	20240909	8.42	4360	-54.24	20240103	1840	8.42	20240909	5700	-65.00	20230915	1840	8.42	20240909	0.00	N	405000	500	130 억		654399	N	N	0	N	00	N
71	20240911	111114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1990	44	2	2.26	33967606	17205	63.21	1955	2000	1955	2525	1363	1946	1974.29	2.51	0	5103	1977	1961	1930	1914	1883	1969	1922	130	579	500	1320	1	1	26076844	519	-1.99	4.99	12	0.07	-1000.00	399.00	5700	20230915	-65.09	1840	20240909	8.15	4360	-54.36	20240103	1840	8.15	20240909	5700	-65.09	20230915	1840	8.15	20240909	0.00	N	405000	500	130 억		654399	N	N	0	N	00	N
72	20240911	101108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1975	29	2	1.49	16006987	8131	29.87	1955	2000	1955	2525	1363	1946	1968.64	2.51	0	1655	1977	1961	1930	1914	1883	1969	1922	130	579	500	1320	1	1	26076844	515	-1.98	4.95	12	0.03	-1000.00	399.00	5700	20230915	-65.35	1840	20240909	7.34	4360	-54.70	20240103	1840	7.34	20240909	5700	-65.35	20230915	1840	7.34	20240909	0.00	N	405000	500	130 억		654399	N	N	0	N	00	N
73	20240911	091127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1956	10	2	0.51	7576298	3838	14.10	1955	2000	1955	2525	1363	1946	1974.02	2.51	0	-254	1977	1961	1930	1914	1883	1969	1922	130	579	500	1320	1	1	26076844	510	-1.96	4.90	12	0.01	-1000.00	399.00	5700	20230915	-65.68	1840	20240909	6.30	4360	-55.14	20240103	1840	6.30	20240909	5700	-65.68	20230915	1840	6.30	20240909	0.00	N	405000	500	130 억		654399	N	N	0	N	00	N
74	20240910	161112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1946	30	2	1.57	52388211	27190	106.72	1916	1946	1899	2490	1342	1916	1926.75	2.51	0	-874	2061	1988	1914	1841	1767	2025	1878	130	574	500	1300	1	1	26076844	507	-1.95	4.88	12	0.10	-1000.00	399.00	5700	20230915	-65.86	1840	20240909	5.76	4360	-55.37	20240103	1840	5.76	20240909	5700	-65.86	20230915	1840	5.76	20240909	0.00	N	405000	500	130 억		655293	N	N	0	N	00	N
75	20240910	151125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1939	23	2	1.20	44511486	23133	90.79	1916	1946	1899	2490	1342	1916	1924.16	2.51	0	-51	2061	1988	1914	1841	1767	2025	1878	130	574	500	1300	1	1	26076844	506	-1.94	4.86	12	0.09	-1000.00	399.00	5700	20230915	-65.98	1840	20240909	5.38	4360	-55.53	20240103	1840	5.38	20240909	5700	-65.98	20230915	1840	5.38	20240909	0.00	N	405000	500	130 억		655293	N	N	0	N	00	N
76	20240910	141115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1938	22	2	1.15	37235314	19369	76.02	1916	1946	1899	2490	1342	1916	1922.42	2.51	0	-237	2061	1988	1914	1841	1767	2025	1878	130	574	500	1300	1	1	26076844	505	-1.94	4.86	12	0.07	-1000.00	399.00	5700	20230915	-66.00	1840	20240909	5.33	4360	-55.55	20240103	1840	5.33	20240909	5700	-66.00	20230915	1840	5.33	20240909	0.00	N	405000	500	130 억		655293	N	N	0	N	00	N
77	20240910	131117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1938	22	2	1.15	34451648	17934	70.39	1916	1946	1899	2490	1342	1916	1921.02	2.51	0	-4	2061	1988	1914	1841	1767	2025	1878	130	574	500	1300	1	1	26076844	505	-1.94	4.86	12	0.07	-1000.00	399.00	5700	20230915	-66.00	1840	20240909	5.33	4360	-55.55	20240103	1840	5.33	20240909	5700	-66.00	20230915	1840	5.33	20240909	0.00	N	405000	500	130 억		655293	N	N	0	N	00	N
78	20240910	121114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1928	12	2	0.63	32212053	16778	65.85	1916	1946	1899	2490	1342	1916	1919.90	2.51	0	934	2061	1988	1914	1841	1767	2025	1878	130	574	500	1300	1	1	26076844	503	-1.93	4.83	12	0.06	-1000.00	399.00	5700	20230915	-66.18	1840	20240909	4.78	4360	-55.78	20240103	1840	4.78	20240909	5700	-66.18	20230915	1840	4.78	20240909	0.00	N	405000	500	130 억		655293	N	N	0	N	00	N
79	20240910	111112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1946	30	2	1.57	25941134	13528	53.09	1916	1946	1899	2490	1342	1916	1917.59	2.51	0	1091	2061	1988	1914	1841	1767	2025	1878	130	574	500	1300	1	1	26076844	507	-1.95	4.88	12	0.05	-1000.00	399.00	5700	20230915	-65.86	1840	20240909	5.76	4360	-55.37	20240103	1840	5.76	20240909	5700	-65.86	20230915	1840	5.76	20240909	0.00	N	405000	500	130 억		655293	N	N	0	N	00	N
80	20240910	101117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1930	14	2	0.73	18414745	9636	37.82	1916	1935	1899	2490	1342	1916	1911.04	2.51	0	-835	2061	1988	1914	1841	1767	2025	1878	130	574	500	1300	1	1	26076844	503	-1.93	4.84	12	0.04	-1000.00	399.00	5700	20230915	-66.14	1840	20240909	4.89	4360	-55.73	20240103	1840	4.89	20240909	5700	-66.14	20230915	1840	4.89	20240909	0.00	N	405000	500	130 억		655293	N	N	0	N	00	N
81	20240910	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1931	15	2	0.78	2108693	1100	4.32	1916	1935	1915	2490	1342	1916	1916.99	2.51	0	-720	2061	1988	1914	1841	1767	2025	1878	130	574	500	1300	1	1	26076844	504	-1.93	4.84	12	0.00	-1000.00	399.00	5700	20230915	-66.12	1840	20240909	4.95	4360	-55.71	20240103	1840	4.95	20240909	5700	-66.12	20230915	1840	4.95	20240909	0.00	N	405000	500	130 억		655293	N	N	0	N	00	N
82	20240909	161052	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1916	31	2	1.64	47938235	25479	51.33	1876	1987	1840	2450	1320	1885	1881.48	2.51	0	405	2073	1979	1916	1822	1759	1947	1790	130	565	500	1280	1	1	26076844	500	-1.92	4.80	12	0.10	-1000.00	399.00	5700	20230901	-66.39	1840	20240909	4.13	4360	-56.06	20240103	1840	4.13	20240909	5700	-66.39	20230915	1840	4.13	20240909	0.00	N	405000	500	130 억		654863	N	N	0	N	00	N
83	20240909	151105	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1916	31	2	1.64	47432664	25215	50.80	1876	1987	1840	2450	1320	1885	1881.13	2.51	0	440	2073	1979	1916	1822	1759	1947	1790	130	565	500	1280	1	1	26076844	500	-1.92	4.80	12	0.10	-1000.00	399.00	5700	20230901	-66.39	1840	20240909	4.13	4360	-56.06	20240103	1840	4.13	20240909	5700	-66.39	20230915	1840	4.13	20240909	0.00	N	405000	500	130 억		654863	N	N	0	N	00	N
84	20240909	141105	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1900	15	2	0.80	35259211	18804	37.88	1876	1987	1840	2450	1320	1885	1875.09	2.51	0	-1350	2073	1979	1916	1822	1759	1947	1790	130	565	500	1280	1	1	26076844	495	-1.90	4.76	12	0.07	-1000.00	399.00	5700	20230901	-66.67	1840	20240909	3.26	4360	-56.42	20240103	1840	3.26	20240909	5700	-66.67	20230915	1840	3.26	20240909	0.00	N	405000	500	130 억		654863	N	N	0	N	00	N
85	20240909	131102	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1892	7	2	0.37	29747367	15882	31.99	1876	1987	1840	2450	1320	1885	1873.02	2.51	0	-1392	2073	1979	1916	1822	1759	1947	1790	130	565	500	1280	1	1	26076844	493	-1.89	4.74	12	0.06	-1000.00	399.00	5700	20230901	-66.81	1840	20240909	2.83	4360	-56.61	20240103	1840	2.83	20240909	5700	-66.81	20230915	1840	2.83	20240909	0.00	N	405000	500	130 억		654863	N	N	0	N	00	N
86	20240909	121057	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1892	7	2	0.37	24295330	12997	26.18	1876	1987	1840	2450	1320	1885	1869.30	2.51	0	-601	2073	1979	1916	1822	1759	1947	1790	130	565	500	1280	1	1	26076844	493	-1.89	4.74	12	0.05	-1000.00	399.00	5700	20230901	-66.81	1840	20240909	2.83	4360	-56.61	20240103	1840	2.83	20240909	5700	-66.81	20230915	1840	2.83	20240909	0.00	N	405000	500	130 억		654863	N	N	0	N	00	N
87	20240909	111058	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1879	-6	5	-0.32	18541880	9939	20.02	1876	1987	1840	2450	1320	1885	1865.57	2.51	0	-1400	2073	1979	1916	1822	1759	1947	1790	130	565	500	1280	1	1	26076844	490	-1.88	4.71	12	0.04	-1000.00	399.00	5700	20230901	-67.04	1840	20240909	2.12	4360	-56.90	20240103	1840	2.12	20240909	5700	-67.04	20230915	1840	2.12	20240909	0.00	N	405000	500	130 억		654863	N	N	0	N	00	N
88	20240909	101100	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1880	-5	5	-0.27	15274367	8197	16.51	1876	1987	1840	2450	1320	1885	1863.41	2.51	0	-26	2073	1979	1916	1822	1759	1947	1790	130	565	500	1280	1	1	26076844	490	-1.88	4.71	12	0.03	-1000.00	399.00	5700	20230901	-67.02	1840	20240909	2.17	4360	-56.88	20240103	1840	2.17	20240909	5700	-67.02	20230915	1840	2.17	20240909	0.00	N	405000	500	130 억		654863	N	N	0	N	00	N
89	20240909	091054	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1851	-34	5	-1.80	6046763	3259	6.57	1876	1876	1840	2450	1320	1885	1855.40	2.51	0	-163	2073	1979	1916	1822	1759	1947	1790	130	565	500	1280	1	1	26076844	483	-1.85	4.64	12	0.01	-1000.00	399.00	5700	20230901	-67.53	1840	20240909	0.60	4360	-57.55	20240103	1840	0.60	20240909	5700	-67.53	20230915	1840	0.60	20240909	0.00	N	405000	500	130 억		654863	N	N	0	N	00	N
90	20240906	161040	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1885	-66	5	-3.38	94571748	49629	122.95	1951	2010	1853	2535	1366	1951	1905.57	2.53	0	-5583	1995	1972	1936	1913	1877	1984	1925	130	584	500	1320	1	1	26076844	492	-1.89	4.72	12	0.19	-1000.00	399.00	5710	20230831	-66.99	1853	20240906	1.73	4360	-56.77	20240103	1853	1.73	20240906	5700	-66.93	20230915	1853	1.73	20240906	0.00	N	405000	500	130 억		660446	N	N	0	N	00	N
91	20240906	151058	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1904	-47	5	-2.41	88130576	46219	114.50	1951	2010	1853	2535	1366	1951	1906.80	2.53	0	-4812	1995	1972	1936	1913	1877	1984	1925	130	584	500	1320	1	1	26076844	497	-1.90	4.77	12	0.18	-1000.00	399.00	5710	20230831	-66.65	1853	20240906	2.75	4360	-56.33	20240103	1853	2.75	20240906	5700	-66.60	20230915	1853	2.75	20240906	0.00	N	405000	500	130 억		660446	N	N	0	N	00	N
92	20240906	141107	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1900	-51	5	-2.61	83915723	44001	109.01	1951	2010	1853	2535	1366	1951	1907.13	2.53	0	-4070	1995	1972	1936	1913	1877	1984	1925	130	584	500	1320	1	1	26076844	495	-1.90	4.76	12	0.17	-1000.00	399.00	5710	20230831	-66.73	1853	20240906	2.54	4360	-56.42	20240103	1853	2.54	20240906	5700	-66.67	20230915	1853	2.54	20240906	0.00	N	405000	500	130 억		660446	N	N	0	N	00	N
93	20240906	131059	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1906	-45	5	-2.31	64174486	33572	83.17	1951	2010	1853	2535	1366	1951	1911.55	2.53	0	-3712	1995	1972	1936	1913	1877	1984	1925	130	584	500	1320	1	1	26076844	497	-1.91	4.78	12	0.13	-1000.00	399.00	5710	20230831	-66.62	1853	20240906	2.86	4360	-56.28	20240103	1853	2.86	20240906	5700	-66.56	20230915	1853	2.86	20240906	0.00	N	405000	500	130 억		660446	N	N	0	N	00	N
94	20240906	121059	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1907	-44	5	-2.26	63687370	33317	82.54	1951	2010	1853	2535	1366	1951	1911.56	2.53	0	-3539	1995	1972	1936	1913	1877	1984	1925	130	584	500	1320	1	1	26076844	497	-1.91	4.78	12	0.13	-1000.00	399.00	5710	20230831	-66.60	1853	20240906	2.91	4360	-56.26	20240103	1853	2.91	20240906	5700	-66.54	20230915	1853	2.91	20240906	0.00	N	405000	500	130 억		660446	N	N	0	N	00	N
95	20240906	111100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1918	-33	5	-1.69	39249702	20455	50.68	1951	2010	1910	2535	1366	1951	1918.83	2.53	0	-3874	1995	1972	1936	1913	1877	1984	1925	130	584	500	1320	1	1	26076844	500	-1.92	4.81	12	0.08	-1000.00	399.00	5710	20230831	-66.41	1900	20240905	0.95	4360	-56.01	20240103	1900	0.95	20240905	5700	-66.35	20230915	1900	0.95	20240905	0.00	N	405000	500	130 억		660446	N	N	0	N	00	N
96	20240906	101054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1915	-36	5	-1.85	20317582	10574	26.20	1951	2010	1910	2535	1366	1951	1921.47	2.53	0	-2568	1995	1972	1936	1913	1877	1984	1925	130	584	500	1320	1	1	26076844	499	-1.92	4.80	12	0.04	-1000.00	399.00	5710	20230831	-66.46	1900	20240905	0.79	4360	-56.08	20240103	1900	0.79	20240905	5700	-66.40	20230915	1900	0.79	20240905	0.00	N	405000	500	130 억		660446	N	N	0	N	00	N
97	20240906	091058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2000	49	2	2.51	90026	46	0.11	1951	2010	1926	2535	1366	1951	1957.09	2.53	0	-11	1995	1972	1936	1913	1877	1984	1925	130	584	500	1320	5	1	26076844	522	-2.00	5.01	12	0.00	-1000.00	399.00	5710	20230831	-64.97	1900	20240905	5.26	4360	-54.13	20240103	1900	5.26	20240905	5700	-64.91	20230915	1900	5.26	20240905	0.00	N	405000	500	130 억		660446	N	N	0	N	00	N
98	20240905	161038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1951	34	2	1.77	77836211	40365	39.92	1925	1959	1900	2490	1342	1917	1928.31	2.54	0	-2772	2027	1971	1944	1888	1861	1958	1875	130	573	500	1300	1	1	26076844	509	-1.95	4.89	12	0.15	-1000.00	399.00	5780	20230830	-66.25	1900	20240905	2.68	4360	-55.25	20240103	1900	2.68	20240905	5700	-65.77	20230915	1900	2.68	20240905	0.00	N	405000	500	130 억		663218	N	N	0	N	00	N
99	20240905	151057	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1936	19	2	0.99	77336800	40109	39.67	1925	1959	1900	2490	1342	1917	1928.17	2.54	0	-2743	2027	1971	1944	1888	1861	1958	1875	130	573	500	1300	1	1	26076844	505	-1.94	4.85	12	0.15	-1000.00	399.00	5780	20230830	-66.51	1900	20240905	1.89	4360	-55.60	20240103	1900	1.89	20240905	5700	-66.04	20230915	1900	1.89	20240905	0.00	N	405000	500	130 억		663218	N	N	0	N	00	N
100	20240905	141052	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1942	25	2	1.30	70896819	36790	36.39	1925	1959	1900	2490	1342	1917	1927.07	2.54	0	-1660	2027	1971	1944	1888	1861	1958	1875	130	573	500	1300	1	1	26076844	506	-1.94	4.87	12	0.14	-1000.00	399.00	5780	20230830	-66.40	1900	20240905	2.21	4360	-55.46	20240103	1900	2.21	20240905	5700	-65.93	20230915	1900	2.21	20240905	0.00	N	405000	500	130 억		663218	N	N	0	N	00	N
101	20240905	131051	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1914	-3	5	-0.16	63636476	33009	32.65	1925	1959	1914	2490	1342	1917	1927.85	2.54	0	-1422	2027	1971	1944	1888	1861	1958	1875	130	573	500	1300	1	1	26076844	499	-1.91	4.80	12	0.13	-1000.00	399.00	5780	20230830	-66.89	1914	20240905	0.00	4360	-56.10	20240103	1914	0.00	20240905	5700	-66.42	20230915	1914	0.00	20240905	0.00	N	405000	500	130 억		663218	N	N	0	N	00	N
102	20240905	121052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1929	12	2	0.63	51647093	26760	26.47	1925	1959	1919	2490	1342	1917	1930.01	2.54	0	315	2027	1971	1944	1888	1861	1958	1875	130	573	500	1300	1	1	26076844	503	-1.93	4.83	12	0.10	-1000.00	399.00	5780	20230830	-66.63	1917	20240904	0.63	4360	-55.76	20240103	1917	0.63	20240904	5700	-66.16	20230915	1917	0.63	20240904	0.00	N	405000	500	130 억		663218	N	N	0	N	00	N
103	20240905	111046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1938	21	2	1.10	41783842	21646	21.41	1925	1959	1919	2490	1342	1917	1930.33	2.54	0	573	2027	1971	1944	1888	1861	1958	1875	130	573	500	1300	1	1	26076844	505	-1.94	4.86	12	0.08	-1000.00	399.00	5780	20230830	-66.47	1917	20240904	1.10	4360	-55.55	20240103	1917	1.10	20240904	5700	-66.00	20230915	1917	1.10	20240904	0.00	N	405000	500	130 억		663218	N	N	0	N	00	N
104	20240905	101049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1959	42	2	2.19	32091735	16654	16.47	1925	1959	1919	2490	1342	1917	1926.97	2.54	0	3372	2027	1971	1944	1888	1861	1958	1875	130	573	500	1300	1	1	26076844	511	-1.96	4.91	12	0.06	-1000.00	399.00	5780	20230830	-66.11	1917	20240904	2.19	4360	-55.07	20240103	1917	2.19	20240904	5700	-65.63	20230915	1917	2.19	20240904	0.00	N	405000	500	130 억		663218	N	N	0	N	00	N
105	20240905	091055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1922	5	2	0.26	4406785	2290	2.26	1925	1925	1919	2490	1342	1917	1924.36	2.54	0	1397	2027	1971	1944	1888	1861	1958	1875	130	573	500	1300	1	1	26076844	501	-1.92	4.82	12	0.01	-1000.00	399.00	5780	20230830	-66.75	1917	20240904	0.26	4360	-55.92	20240103	1917	0.26	20240904	5700	-66.28	20230915	1917	0.26	20240904	0.00	N	405000	500	130 억		663218	N	N	0	N	00	N
106	20240904	161028	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1917	-103	5	-5.10	196781823	101106	150.31	2000	2000	1917	2625	1415	2020	1946.29	2.68	0	-36339	2140	2080	2040	1980	1940	2060	1960	130	605	500	1370	1	1	26076844	500	-1.92	4.80	12	0.39	-1000.00	399.00	5810	20230829	-67.01	1917	20240904	0.00	4360	-56.03	20240103	1917	0.00	20240904	5700	-66.37	20230915	1917	0.00	20240904	0.00	N	405000	500	130 억		699522	N	N	0	N	00	N
107	20240904	151038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1921	-99	5	-4.90	192514754	98881	147.00	2000	2000	1917	2625	1415	2020	1946.93	2.68	0	-34917	2140	2080	2040	1980	1940	2060	1960	130	605	500	1370	1	1	26076844	501	-1.92	4.81	12	0.38	-1000.00	399.00	5810	20230829	-66.94	1917	20240904	0.21	4360	-55.94	20240103	1917	0.21	20240904	5700	-66.30	20230915	1917	0.21	20240904	0.00	N	405000	500	130 억		699522	N	N	0	N	00	N
108	20240904	141042	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1918	-102	5	-5.05	161212554	82576	122.76	2000	2000	1918	2625	1415	2020	1952.29	2.68	0	-34694	2140	2080	2040	1980	1940	2060	1960	130	605	500	1370	1	1	26076844	500	-1.92	4.81	12	0.32	-1000.00	399.00	5810	20230829	-66.99	1918	20240904	0.00	4360	-56.01	20240103	1918	0.00	20240904	5700	-66.35	20230915	1918	0.00	20240904	0.00	N	405000	500	130 억		699522	N	N	0	N	00	N
109	20240904	131038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1920	-100	5	-4.95	140126112	71610	106.46	2000	2000	1920	2625	1415	2020	1956.80	2.68	0	-25291	2140	2080	2040	1980	1940	2060	1960	130	605	500	1370	1	1	26076844	501	-1.92	4.81	12	0.27	-1000.00	399.00	5810	20230829	-66.95	1920	20240904	0.00	4360	-55.96	20240103	1920	0.00	20240904	5700	-66.32	20230915	1920	0.00	20240904	0.00	N	405000	500	130 억		699522	N	N	0	N	00	N
110	20240904	121036	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1945	-75	5	-3.71	124643692	63596	94.54	2000	2000	1937	2625	1415	2020	1959.93	2.68	0	-21980	2140	2080	2040	1980	1940	2060	1960	130	605	500	1370	1	1	26076844	507	-1.95	4.87	12	0.24	-1000.00	399.00	5810	20230829	-66.52	1937	20240904	0.41	4360	-55.39	20240103	1937	0.41	20240904	5700	-65.88	20230915	1937	0.41	20240904	0.00	N	405000	500	130 억		699522	N	N	0	N	00	N
111	20240904	111032	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1970	-50	5	-2.48	74629612	38006	56.50	2000	2000	1937	2625	1415	2020	1963.63	2.68	0	-19382	2140	2080	2040	1980	1940	2060	1960	130	605	500	1370	1	1	26076844	514	-1.97	4.94	12	0.15	-1000.00	399.00	5810	20230829	-66.09	1937	20240904	1.70	4360	-54.82	20240103	1937	1.70	20240904	5700	-65.44	20230915	1937	1.70	20240904	0.00	N	405000	500	130 억		699522	N	N	0	N	00	N
112	20240904	101033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1952	-68	5	-3.37	66099114	33680	50.07	2000	2000	1937	2625	1415	2020	1962.56	2.68	0	-20879	2140	2080	2040	1980	1940	2060	1960	130	605	500	1370	1	1	26076844	509	-1.95	4.89	12	0.13	-1000.00	399.00	5810	20230829	-66.40	1937	20240904	0.77	4360	-55.23	20240103	1937	0.77	20240904	5700	-65.75	20230915	1937	0.77	20240904	0.00	N	405000	500	130 억		699522	N	N	0	N	00	N
113	20240904	091040	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1949	-71	5	-3.51	30697033	15512	23.06	2000	2000	1939	2625	1415	2020	1978.92	2.68	0	-13289	2140	2080	2040	1980	1940	2060	1960	130	605	500	1370	1	1	26076844	508	-1.95	4.88	12	0.06	-1000.00	399.00	5810	20230829	-66.45	1939	20240904	0.52	4360	-55.30	20240103	1939	0.52	20240904	5700	-65.81	20230915	1939	0.52	20240904	0.00	N	405000	500	130 억		699522	N	N	0	N	00	N
114	20240903	161020	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2020	-35	5	-1.70	136845670	67267	215.59	2055	2100	2000	2670	1440	2055	2034.37	2.73	0	-11210	2095	2075	2055	2035	2015	2065	2025	130	615	500	1390	5	1	26076844	527	-2.02	5.06	12	0.26	-1000.00	399.00	5850	20230828	-65.47	2000	20240903	1.00	4360	-53.67	20240103	2000	1.00	20240903	5700	-64.56	20230915	2000	1.00	20240903	0.00	N	405000	500	130 억		710732	N	N	0	N	00	N
115	20240903	151030	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2030	-25	5	-1.22	131788110	64764	207.57	2055	2100	2000	2670	1440	2055	2034.90	2.73	0	-9320	2095	2075	2055	2035	2015	2065	2025	130	615	500	1390	5	1	26076844	529	-2.03	5.09	12	0.25	-1000.00	399.00	5850	20230828	-65.30	2000	20240903	1.50	4360	-53.44	20240103	2000	1.50	20240903	5700	-64.39	20230915	2000	1.50	20240903	0.00	N	405000	500	130 억		710732	N	N	0	N	00	N
116	20240903	141029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2035	-20	5	-0.97	66817685	32530	104.26	2055	2100	2035	2670	1440	2055	2054.03	2.73	0	-6724	2095	2075	2055	2035	2015	2065	2025	130	615	500	1390	5	1	26076844	531	-2.04	5.10	12	0.12	-1000.00	399.00	5850	20230828	-65.21	2015	20240816	0.99	4360	-53.33	20240103	2015	0.99	20240816	5700	-64.30	20230915	2015	0.99	20240816	0.00	N	405000	500	130 억		710732	N	N	0	N	00	N
117	20240903	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2050	-5	5	-0.24	56235380	27330	87.59	2055	2100	2035	2670	1440	2055	2057.64	2.73	0	-6624	2095	2075	2055	2035	2015	2065	2025	130	615	500	1390	5	1	26076844	535	-2.05	5.14	12	0.10	-1000.00	399.00	5850	20230828	-64.96	2015	20240816	1.74	4360	-52.98	20240103	2015	1.74	20240816	5700	-64.04	20230915	2015	1.74	20240816	0.00	N	405000	500	130 억		710732	N	N	0	N	00	N
118	20240903	121018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2040	-15	5	-0.73	50999110	24765	79.37	2055	2100	2035	2670	1440	2055	2059.32	2.73	0	-5873	2095	2075	2055	2035	2015	2065	2025	130	615	500	1390	5	1	26076844	532	-2.04	5.11	12	0.09	-1000.00	399.00	5850	20230828	-65.13	2015	20240816	1.24	4360	-53.21	20240103	2015	1.24	20240816	5700	-64.21	20230915	2015	1.24	20240816	0.00	N	405000	500	130 억		710732	N	N	0	N	00	N
119	20240903	111017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2045	-10	5	-0.49	37264945	18029	57.78	2055	2100	2040	2670	1440	2055	2066.94	2.73	0	-3277	2095	2075	2055	2035	2015	2065	2025	130	615	500	1390	5	1	26076844	533	-2.04	5.13	12	0.07	-1000.00	399.00	5850	20230828	-65.04	2015	20240816	1.49	4360	-53.10	20240103	2015	1.49	20240816	5700	-64.12	20230915	2015	1.49	20240816	0.00	N	405000	500	130 억		710732	N	N	0	N	00	N
120	20240903	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2090	35	2	1.70	20500680	9835	31.52	2055	2100	2055	2670	1440	2055	2084.46	2.73	0	-2958	2095	2075	2055	2035	2015	2065	2025	130	615	500	1390	5	1	26076844	545	-2.09	5.24	12	0.04	-1000.00	399.00	5850	20230828	-64.27	2015	20240816	3.72	4360	-52.06	20240103	2015	3.72	20240816	5700	-63.33	20230915	2015	3.72	20240816	0.00	N	405000	500	130 억		710732	N	N	0	N	00	N
121	20240903	091020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2075	20	2	0.97	221465	107	0.34	2055	2075	2055	2670	1440	2055	2069.77	2.73	0	3	2095	2075	2055	2035	2015	2065	2025	130	615	500	1390	5	1	26076844	541	-2.08	5.20	12	0.00	-1000.00	399.00	5850	20230828	-64.53	2015	20240816	2.98	4360	-52.41	20240103	2015	2.98	20240816	5700	-63.60	20230915	2015	2.98	20240816	0.00	N	405000	500	130 억		710732	N	N	0	N	00	N
122	20240902	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	-20	5	-0.96	63901240	31104	127.49	2075	2075	2035	2695	1455	2075	2054.44	2.75	0	-7668	2111	2092	2071	2052	2031	2102	2062	130	620	500	1410	5	1	26076844	536	-2.06	5.15	12	0.12	-1000.00	399.00	5870	20230825	-64.99	2015	20240816	1.99	4360	-52.87	20240103	2015	1.99	20240816	5700	-63.95	20230915	2015	1.99	20240816	0.00	N	405000	500	130 억		718400	N	N	0	N	00	N
123	20240902	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2050	-25	5	-1.20	63047865	30688	125.78	2075	2075	2035	2695	1455	2075	2054.48	2.75	0	-7595	2111	2092	2071	2052	2031	2102	2062	130	620	500	1410	5	1	26076844	535	-2.05	5.14	12	0.12	-1000.00	399.00	5870	20230825	-65.08	2015	20240816	1.74	4360	-52.98	20240103	2015	1.74	20240816	5700	-64.04	20230915	2015	1.74	20240816	0.00	N	405000	500	130 억		718400	N	N	0	N	00	N
124	20240902	141021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2065	-10	5	-0.48	61005465	29697	121.72	2075	2075	2035	2695	1455	2075	2054.26	2.75	0	-6896	2111	2092	2071	2052	2031	2102	2062	130	620	500	1410	5	1	26076844	538	-2.06	5.18	12	0.11	-1000.00	399.00	5870	20230825	-64.82	2015	20240816	2.48	4360	-52.64	20240103	2015	2.48	20240816	5700	-63.77	20230915	2015	2.48	20240816	0.00	N	405000	500	130 억		718400	N	N	0	N	00	N
125	20240902	131018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2045	-30	5	-1.45	59846340	29135	119.42	2075	2075	2035	2695	1455	2075	2054.10	2.75	0	-6749	2111	2092	2071	2052	2031	2102	2062	130	620	500	1410	5	1	26076844	533	-2.04	5.13	12	0.11	-1000.00	399.00	5870	20230825	-65.16	2015	20240816	1.49	4360	-53.10	20240103	2015	1.49	20240816	5700	-64.12	20230915	2015	1.49	20240816	0.00	N	405000	500	130 억		718400	N	N	0	N	00	N
126	20240902	121023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	-20	5	-0.96	54624235	26590	108.98	2075	2075	2035	2695	1455	2075	2054.31	2.75	0	-6757	2111	2092	2071	2052	2031	2102	2062	130	620	500	1410	5	1	26076844	536	-2.06	5.15	12	0.10	-1000.00	399.00	5870	20230825	-64.99	2015	20240816	1.99	4360	-52.87	20240103	2015	1.99	20240816	5700	-63.95	20230915	2015	1.99	20240816	0.00	N	405000	500	130 억		718400	N	N	0	N	00	N
127	20240902	111010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2050	-25	5	-1.20	49096555	23895	97.94	2075	2075	2035	2695	1455	2075	2054.68	2.75	0	-5427	2111	2092	2071	2052	2031	2102	2062	130	620	500	1410	5	1	26076844	535	-2.05	5.14	12	0.09	-1000.00	399.00	5870	20230825	-65.08	2015	20240816	1.74	4360	-52.98	20240103	2015	1.74	20240816	5700	-64.04	20230915	2015	1.74	20240816	0.00	N	405000	500	130 억		718400	N	N	0	N	00	N
128	20240902	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2045	-30	5	-1.45	35975235	17526	71.83	2075	2075	2035	2695	1455	2075	2052.68	2.75	0	-4156	2111	2092	2071	2052	2031	2102	2062	130	620	500	1410	5	1	26076844	533	-2.04	5.13	12	0.07	-1000.00	399.00	5870	20230825	-65.16	2015	20240816	1.49	4360	-53.10	20240103	2015	1.49	20240816	5700	-64.12	20230915	2015	1.49	20240816	0.00	N	405000	500	130 억		718400	N	N	0	N	00	N
129	20240902	091005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	-20	5	-0.96	5671375	2747	11.26	2075	2075	2055	2695	1455	2075	2064.57	2.75	0	172	2111	2092	2071	2052	2031	2102	2062	130	620	500	1410	5	1	26076844	536	-2.06	5.15	12	0.01	-1000.00	399.00	5870	20230825	-64.99	2015	20240816	1.99	4360	-52.87	20240103	2015	1.99	20240816	5700	-63.95	20230915	2015	1.99	20240816	0.00	N	405000	500	130 억		718400	N	N	0	N	00	N