KissMeData/464080/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	161345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7940	-310	5	-3.76	14586796480	1859570	34.73	8150	8200	7600	10720	5780	8250	7841.34	0.97	0	-129882	8690	8470	8080	7860	7470	8580	7970	18	2470	100	5770	10	1	17529140	1392	12.10	6.18	12	10.61	656.00	1285.00	21100	20240625	-62.37	4975	20240823	59.60	21100	-62.37	20240625	4975	59.60	20240823	21100	-62.37	20240625	4975	59.60	20240823	2.80	N	464080	100	17 억		169982	N	N	319	N	00	N
3	20240930	151405	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7850	-400	5	-4.85	13720687400	1750363	32.69	8150	8200	7600	10720	5780	8250	7837.32	0.97	0	-130524	8690	8470	8080	7860	7470	8580	7970	18	2470	100	5770	10	1	17529140	1376	11.97	6.11	12	9.99	656.00	1285.00	21100	20240625	-62.80	4975	20240823	57.79	21100	-62.80	20240625	4975	57.79	20240823	21100	-62.80	20240625	4975	57.79	20240823	2.80	N	464080	100	17 억		169982	N	N	319	N	00	N
4	20240930	141404	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7800	-450	5	-5.45	12667148830	1615595	30.17	8150	8200	7600	10720	5780	8250	7838.98	0.97	0	-147304	8690	8470	8080	7860	7470	8580	7970	18	2470	100	5770	10	1	17529140	1367	11.89	6.07	12	9.22	656.00	1285.00	21100	20240625	-63.03	4975	20240823	56.78	21100	-63.03	20240625	4975	56.78	20240823	21100	-63.03	20240625	4975	56.78	20240823	2.80	N	464080	100	17 억		169982	N	N	319	N	00	N
5	20240930	131356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7850	-400	5	-4.85	11621062250	1482150	27.68	8150	8200	7600	10720	5780	8250	7838.97	0.97	0	-150278	8690	8470	8080	7860	7470	8580	7970	18	2470	100	5770	10	1	17529140	1376	11.97	6.11	12	8.46	656.00	1285.00	21100	20240625	-62.80	4975	20240823	57.79	21100	-62.80	20240625	4975	57.79	20240823	21100	-62.80	20240625	4975	57.79	20240823	2.80	N	464080	100	17 억		169982	N	N	319	N	00	N
6	20240930	121354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	-480	5	-5.82	10813988500	1378789	25.75	8150	8200	7600	10720	5780	8250	7841.28	0.97	0	-152820	8690	8470	8080	7860	7470	8580	7970	18	2470	100	5770	10	1	17529140	1362	11.84	6.05	12	7.87	656.00	1285.00	21100	20240625	-63.18	4975	20240823	56.18	21100	-63.18	20240625	4975	56.18	20240823	21100	-63.18	20240625	4975	56.18	20240823	2.80	N	464080	100	17 억		169982	N	N	319	N	00	N
7	20240930	111350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7740	-510	5	-6.18	10274552260	1309075	24.45	8150	8200	7600	10720	5780	8250	7846.82	0.97	0	-151284	8690	8470	8080	7860	7470	8580	7970	18	2470	100	5770	10	1	17529140	1357	11.80	6.02	12	7.47	656.00	1285.00	21100	20240625	-63.32	4975	20240823	55.58	21100	-63.32	20240625	4975	55.58	20240823	21100	-63.32	20240625	4975	55.58	20240823	2.80	N	464080	100	17 억		169982	N	N	319	N	00	N
8	20240930	101351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	-570	5	-6.91	9099395530	1157066	21.61	8150	8200	7600	10720	5780	8250	7862.14	0.97	0	-102389	8690	8470	8080	7860	7470	8580	7970	18	2470	100	5770	10	1	17529140	1346	11.71	5.98	12	6.60	656.00	1285.00	21100	20240625	-63.60	4975	20240823	54.37	21100	-63.60	20240625	4975	54.37	20240823	21100	-63.60	20240625	4975	54.37	20240823	2.80	N	464080	100	17 억		169982	N	N	319	N	00	N
9	20240930	091249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8010	-240	5	-2.91	2552052620	317143	5.92	8150	8200	7930	10720	5780	8250	8043.00	0.97	0	-12625	8690	8470	8080	7860	7470	8580	7970	18	2470	100	5770	10	1	17529140	1404	12.21	6.23	12	1.81	656.00	1285.00	21100	20240625	-62.04	4975	20240823	61.01	21100	-62.04	20240625	4975	61.01	20240823	21100	-62.04	20240625	4975	61.01	20240823	2.80	N	464080	100	17 억		169982	N	N	319	N	00	N
10	20240927	161352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	520	2	6.73	42478326830	5271268	234.43	7850	8300	7690	10040	5420	7730	8058.25	1.17	0	-38454	8076	7902	7726	7552	7376	7990	7640	18	2310	100	5410	10	1	17529140	1446	12.58	6.42	12	30.07	656.00	1285.00	21100	20240625	-60.90	4975	20240823	65.83	21100	-60.90	20240625	4975	65.83	20240823	21100	-60.90	20240625	4975	65.83	20240823	2.25	N	464080	100	17 억		205825	N	N	319	N	00	N
11	20240927	151402	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	460	2	5.95	40424031160	5021387	223.32	7850	8300	7690	10040	5420	7730	8050.62	1.17	0	13778	8076	7902	7726	7552	7376	7990	7640	18	2310	100	5410	10	1	17529140	1436	12.48	6.37	12	28.65	656.00	1285.00	21100	20240625	-61.18	4975	20240823	64.62	21100	-61.18	20240625	4975	64.62	20240823	21100	-61.18	20240625	4975	64.62	20240823	2.25	N	464080	100	17 억		205825	N	N	10	N	00	N
12	20240927	141412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	310	2	4.01	33888616870	4220186	187.68	7850	8300	7690	10040	5420	7730	8030.41	1.17	0	24735	8076	7902	7726	7552	7376	7990	7640	18	2310	100	5410	10	1	17529140	1409	12.26	6.26	12	24.08	656.00	1285.00	21100	20240625	-61.90	4975	20240823	61.61	21100	-61.90	20240625	4975	61.61	20240823	21100	-61.90	20240625	4975	61.61	20240823	2.25	N	464080	100	17 억		205825	N	N	10	N	00	N
13	20240927	131355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	350	2	4.53	31511458350	3922359	174.44	7850	8300	7690	10040	5420	7730	8034.11	1.17	0	1008	8076	7902	7726	7552	7376	7990	7640	18	2310	100	5410	10	1	17529140	1416	12.32	6.29	12	22.38	656.00	1285.00	21100	20240625	-61.71	4975	20240823	62.41	21100	-61.71	20240625	4975	62.41	20240823	21100	-61.71	20240625	4975	62.41	20240823	2.25	N	464080	100	17 억		205825	N	N	10	N	00	N
14	20240927	121352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	430	2	5.56	29412324300	3662399	162.88	7850	8300	7690	10040	5420	7730	8031.22	1.17	0	-43358	8076	7902	7726	7552	7376	7990	7640	18	2310	100	5410	10	1	17529140	1430	12.44	6.35	12	20.89	656.00	1285.00	21100	20240625	-61.33	4975	20240823	64.02	21100	-61.33	20240625	4975	64.02	20240823	21100	-61.33	20240625	4975	64.02	20240823	2.25	N	464080	100	17 억		205825	N	N	10	N	00	N
15	20240927	111353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	360	2	4.66	25388962990	3165388	140.77	7850	8300	7690	10040	5420	7730	8021.17	1.17	0	-83323	8076	7902	7726	7552	7376	7990	7640	18	2310	100	5410	10	1	17529140	1418	12.33	6.30	12	18.06	656.00	1285.00	21100	20240625	-61.66	4975	20240823	62.61	21100	-61.66	20240625	4975	62.61	20240823	21100	-61.66	20240625	4975	62.61	20240823	2.25	N	464080	100	17 억		205825	N	N	10	N	00	N
16	20240927	101355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	90	2	1.16	8479366910	1081466	48.10	7850	7960	7690	10040	5420	7730	7841.03	1.17	0	-94193	8076	7902	7726	7552	7376	7990	7640	18	2310	100	5410	10	1	17529140	1371	11.92	6.09	12	6.17	656.00	1285.00	21100	20240625	-62.94	4975	20240823	57.19	21100	-62.94	20240625	4975	57.19	20240823	21100	-62.94	20240625	4975	57.19	20240823	2.25	N	464080	100	17 억		205825	N	N	10	N	00	N
17	20240927	091400	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7780	50	2	0.65	2251847360	289613	12.88	7850	7860	7690	10040	5420	7730	7775.99	1.17	0	-57488	8076	7902	7726	7552	7376	7990	7640	18	2310	100	5410	10	1	17529140	1364	11.86	6.05	12	1.65	656.00	1285.00	21100	20240625	-63.13	4975	20240823	56.38	21100	-63.13	20240625	4975	56.38	20240823	21100	-63.13	20240625	4975	56.38	20240823	2.25	N	464080	100	17 억		205825	N	N	10	N	00	N
18	20240926	161334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7730	210	2	2.79	17168363220	2218616	86.55	7710	7900	7550	9770	5270	7520	7738.35	1.40	0	-39504	8066	7792	7476	7202	6886	7930	7340	18	2250	100	5260	10	1	17529140	1355	11.78	6.02	12	12.66	656.00	1285.00	21100	20240625	-63.36	4975	20240823	55.38	21100	-63.36	20240625	4975	55.38	20240823	21100	-63.36	20240625	4975	55.38	20240823	2.07	N	464080	100	17 억		245384	N	N	10	N	00	N
19	20240926	151343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7730	210	2	2.79	16700503820	2157993	84.19	7710	7900	7550	9770	5270	7520	7738.91	1.40	0	-45334	8066	7792	7476	7202	6886	7930	7340	18	2250	100	5260	10	1	17529140	1355	11.78	6.02	12	12.31	656.00	1285.00	21100	20240625	-63.36	4975	20240823	55.38	21100	-63.36	20240625	4975	55.38	20240823	21100	-63.36	20240625	4975	55.38	20240823	2.07	N	464080	100	17 억		245384	N	N	0	N	00	N
20	20240926	141351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7720	200	2	2.66	15435457490	1993954	77.79	7710	7900	7550	9770	5270	7520	7741.13	1.40	0	-62536	8066	7792	7476	7202	6886	7930	7340	18	2250	100	5260	10	1	17529140	1353	11.77	6.01	12	11.38	656.00	1285.00	21100	20240625	-63.41	4975	20240823	55.18	21100	-63.41	20240625	4975	55.18	20240823	21100	-63.41	20240625	4975	55.18	20240823	2.07	N	464080	100	17 억		245384	N	N	0	N	00	N
21	20240926	131321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	160	2	2.13	14745900200	1904645	74.30	7710	7900	7550	9770	5270	7520	7742.08	1.40	0	-70548	8066	7792	7476	7202	6886	7930	7340	18	2250	100	5260	10	1	17529140	1346	11.71	5.98	12	10.87	656.00	1285.00	21100	20240625	-63.60	4975	20240823	54.37	21100	-63.60	20240625	4975	54.37	20240823	21100	-63.60	20240625	4975	54.37	20240823	2.07	N	464080	100	17 억		245384	N	N	0	N	00	N
22	20240926	121349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7760	240	2	3.19	13594232920	1755567	68.49	7710	7900	7550	9770	5270	7520	7743.50	1.40	0	-80923	8066	7792	7476	7202	6886	7930	7340	18	2250	100	5260	10	1	17529140	1360	11.83	6.04	12	10.02	656.00	1285.00	21100	20240625	-63.22	4975	20240823	55.98	21100	-63.22	20240625	4975	55.98	20240823	21100	-63.22	20240625	4975	55.98	20240823	2.07	N	464080	100	17 억		245384	N	N	0	N	00	N
23	20240926	111347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7800	280	2	3.72	12099034400	1563693	61.00	7710	7900	7550	9770	5270	7520	7737.48	1.40	0	-70659	8066	7792	7476	7202	6886	7930	7340	18	2250	100	5260	10	1	17529140	1367	11.89	6.07	12	8.92	656.00	1285.00	21100	20240625	-63.03	4975	20240823	56.78	21100	-63.03	20240625	4975	56.78	20240823	21100	-63.03	20240625	4975	56.78	20240823	2.07	N	464080	100	17 억		245384	N	N	0	N	00	N
24	20240926	101351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	190	2	2.53	10292190460	1330787	51.92	7710	7900	7550	9770	5270	7520	7733.92	1.40	0	-82339	8066	7792	7476	7202	6886	7930	7340	18	2250	100	5260	10	1	17529140	1351	11.75	6.00	12	7.59	656.00	1285.00	21100	20240625	-63.46	4975	20240823	54.97	21100	-63.46	20240625	4975	54.97	20240823	21100	-63.46	20240625	4975	54.97	20240823	2.07	N	464080	100	17 억		245384	N	N	0	N	00	N
25	20240926	091347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7840	320	2	4.26	3171107740	408454	15.93	7710	7850	7610	9770	5270	7520	7763.70	1.40	0	23607	8066	7792	7476	7202	6886	7930	7340	18	2250	100	5260	10	1	17529140	1374	11.95	6.10	12	2.33	656.00	1285.00	21100	20240625	-62.84	4975	20240823	57.59	21100	-62.84	20240625	4975	57.59	20240823	21100	-62.84	20240625	4975	57.59	20240823	2.07	N	464080	100	17 억		245384	N	N	0	N	00	N
26	20240925	161330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	-160	5	-2.08	18099848120	2439114	89.60	7500	7750	7160	9980	5380	7680	7420.44	1.27	0	24218	8466	8072	7736	7342	7006	7905	7175	18	2300	100	5370	10	1	17529140	1318	11.46	5.85	12	13.91	656.00	1285.00	21100	20240625	-64.36	4975	20240823	51.16	21100	-64.36	20240625	4975	51.16	20240823	21100	-64.36	20240625	4975	51.16	20240823	2.51	N	464080	100	17 억		222368	N	N	206	N	00	N
27	20240925	151343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	-130	5	-1.69	17486364020	2357701	86.61	7500	7750	7160	9980	5380	7680	7416.69	1.27	0	1657	8466	8072	7736	7342	7006	7905	7175	18	2300	100	5370	10	1	17529140	1323	11.51	5.88	12	13.45	656.00	1285.00	21100	20240625	-64.22	4975	20240823	51.76	21100	-64.22	20240625	4975	51.76	20240823	21100	-64.22	20240625	4975	51.76	20240823	2.51	N	464080	100	17 억		222368	N	N	206	N	00	N
28	20240925	141344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7720	40	2	0.52	15027943550	2031049	74.61	7500	7750	7160	9980	5380	7680	7399.09	1.27	0	-15548	8466	8072	7736	7342	7006	7905	7175	18	2300	100	5370	10	1	17529140	1353	11.77	6.01	12	11.59	656.00	1285.00	21100	20240625	-63.41	4975	20240823	55.18	21100	-63.41	20240625	4975	55.18	20240823	21100	-63.41	20240625	4975	55.18	20240823	2.51	N	464080	100	17 억		222368	N	N	206	N	00	N
29	20240925	131334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	-140	5	-1.82	11740716460	1601343	58.82	7500	7590	7160	9980	5380	7680	7331.77	1.27	0	-65635	8466	8072	7736	7342	7006	7905	7175	18	2300	100	5370	10	1	17529140	1322	11.49	5.87	12	9.14	656.00	1285.00	21100	20240625	-64.27	4975	20240823	51.56	21100	-64.27	20240625	4975	51.56	20240823	21100	-64.27	20240625	4975	51.56	20240823	2.51	N	464080	100	17 억		222368	N	N	206	N	00	N
30	20240925	121344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7370	-310	5	-4.04	10406276570	1423344	52.28	7500	7580	7160	9980	5380	7680	7311.12	1.27	0	-113979	8466	8072	7736	7342	7006	7905	7175	18	2300	100	5370	10	1	17529140	1292	11.23	5.74	12	8.12	656.00	1285.00	21100	20240625	-65.07	4975	20240823	48.14	21100	-65.07	20240625	4975	48.14	20240823	21100	-65.07	20240625	4975	48.14	20240823	2.51	N	464080	100	17 억		222368	N	N	206	N	00	N
31	20240925	111339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	-340	5	-4.43	8708288870	1194230	43.87	7500	7580	7160	9980	5380	7680	7291.93	1.27	0	-131921	8466	8072	7736	7342	7006	7905	7175	18	2300	100	5370	10	1	17529140	1287	11.19	5.71	12	6.81	656.00	1285.00	21100	20240625	-65.21	4975	20240823	47.54	21100	-65.21	20240625	4975	47.54	20240823	21100	-65.21	20240625	4975	47.54	20240823	2.51	N	464080	100	17 억		222368	N	N	206	N	00	N
32	20240925	101336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	-480	5	-6.25	7477356270	1024271	37.62	7500	7580	7170	9980	5380	7680	7300.13	1.27	0	-113690	8466	8072	7736	7342	7006	7905	7175	18	2300	100	5370	10	1	17529140	1262	10.98	5.60	12	5.84	656.00	1285.00	21100	20240625	-65.88	4975	20240823	44.72	21100	-65.88	20240625	4975	44.72	20240823	21100	-65.88	20240625	4975	44.72	20240823	2.51	N	464080	100	17 억		222368	N	N	206	N	00	N
33	20240925	091350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7390	-290	5	-3.78	3125253950	425555	15.63	7500	7580	7210	9980	5380	7680	7343.85	1.27	0	4094	8466	8072	7736	7342	7006	7905	7175	18	2300	100	5370	10	1	17529140	1295	11.27	5.75	12	2.43	656.00	1285.00	21100	20240625	-64.98	4975	20240823	48.54	21100	-64.98	20240625	4975	48.54	20240823	21100	-64.98	20240625	4975	48.54	20240823	2.51	N	464080	100	17 억		222368	N	N	206	N	00	N
34	20240924	161331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	0	3	0.00	20998525340	2696954	90.02	8000	8130	7400	9980	5380	7680	7786.71	1.87	0	-108636	8433	8056	7493	7116	6553	8245	7305	18	2300	100	5370	10	1	17529140	1346	11.71	5.98	12	15.39	656.00	1285.00	21100	20240625	-63.60	4975	20240823	54.37	21100	-63.60	20240625	4975	54.37	20240823	21100	-63.60	20240625	4975	54.37	20240823	2.45	N	464080	100	17 억		327582	N	N	206	N	00	N
35	20240924	151334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7670	-10	5	-0.13	20545628720	2637920	88.05	8000	8130	7400	9980	5380	7680	7789.01	1.87	0	-111651	8433	8056	7493	7116	6553	8245	7305	18	2300	100	5370	10	1	17529140	1344	11.69	5.97	12	15.05	656.00	1285.00	21100	20240625	-63.65	4975	20240823	54.17	21100	-63.65	20240625	4975	54.17	20240823	21100	-63.65	20240625	4975	54.17	20240823	2.45	N	464080	100	17 억		327582	N	N	0	N	00	N
36	20240924	141324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	-190	5	-2.47	18948570680	2426419	80.99	8000	8130	7400	9980	5380	7680	7809.84	1.87	0	-127651	8433	8056	7493	7116	6553	8245	7305	18	2300	100	5370	10	1	17529140	1313	11.42	5.83	12	13.84	656.00	1285.00	21100	20240625	-64.50	4975	20240823	50.55	21100	-64.50	20240625	4975	50.55	20240823	21100	-64.50	20240625	4975	50.55	20240823	2.45	N	464080	100	17 억		327582	N	N	0	N	00	N
37	20240924	131332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-180	5	-2.34	18292248410	2339033	78.08	8000	8130	7400	9980	5380	7680	7821.07	1.87	0	-153192	8433	8056	7493	7116	6553	8245	7305	18	2300	100	5370	10	1	17529140	1315	11.43	5.84	12	13.34	656.00	1285.00	21100	20240625	-64.45	4975	20240823	50.75	21100	-64.45	20240625	4975	50.75	20240823	21100	-64.45	20240625	4975	50.75	20240823	2.45	N	464080	100	17 억		327582	N	N	0	N	00	N
38	20240924	121327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	0	3	0.00	16829364880	2144003	71.57	8000	8130	7550	9980	5380	7680	7850.35	1.87	0	-145179	8433	8056	7493	7116	6553	8245	7305	18	2300	100	5370	10	1	17529140	1346	11.71	5.98	12	12.23	656.00	1285.00	21100	20240625	-63.60	4975	20240823	54.37	21100	-63.60	20240625	4975	54.37	20240823	21100	-63.60	20240625	4975	54.37	20240823	2.45	N	464080	100	17 억		327582	N	N	0	N	00	N
39	20240924	111336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	-70	5	-0.91	16270550430	2070781	69.12	8000	8130	7550	9980	5380	7680	7858.12	1.87	0	-128558	8433	8056	7493	7116	6553	8245	7305	18	2300	100	5370	10	1	17529140	1334	11.60	5.92	12	11.81	656.00	1285.00	21100	20240625	-63.93	4975	20240823	52.96	21100	-63.93	20240625	4975	52.96	20240823	21100	-63.93	20240625	4975	52.96	20240823	2.45	N	464080	100	17 억		327582	N	N	0	N	00	N
40	20240924	101334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	30	2	0.39	14999208990	1904224	63.56	8000	8130	7550	9980	5380	7680	7877.92	1.87	0	-128715	8433	8056	7493	7116	6553	8245	7305	18	2300	100	5370	10	1	17529140	1351	11.75	6.00	12	10.86	656.00	1285.00	21100	20240625	-63.46	4975	20240823	54.97	21100	-63.46	20240625	4975	54.97	20240823	21100	-63.46	20240625	4975	54.97	20240823	2.45	N	464080	100	17 억		327582	N	N	0	N	00	N
41	20240924	091336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7840	160	2	2.08	5155552390	658635	21.99	8000	8000	7550	9980	5380	7680	7830.06	1.87	0	-100925	8433	8056	7493	7116	6553	8245	7305	18	2300	100	5370	10	1	17529140	1374	11.95	6.10	12	3.76	656.00	1285.00	21100	20240625	-62.84	4975	20240823	57.59	21100	-62.84	20240625	4975	57.59	20240823	21100	-62.84	20240625	4975	57.59	20240823	2.45	N	464080	100	17 억		327582	N	N	0	N	00	N
42	20240923	161326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	680	2	9.71	22479877970	2963061	308.96	7040	7870	6930	9100	4900	7000	7587.27	0.14	0	308516	7813	7406	7203	6796	6593	7305	6695	18	2100	100	4900	10	1	17529140	1346	11.71	5.98	12	16.90	656.00	1285.00	21100	20240625	-63.60	4975	20240823	54.37	21100	-63.60	20240625	4975	54.37	20240823	21100	-63.60	20240625	4975	54.37	20240823	2.04	N	464080	100	17 억		24523	N	N	27	N	00	N
43	20240923	151332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7640	640	2	9.14	21725537650	2864663	298.70	7040	7870	6930	9100	4900	7000	7584.72	0.14	0	319459	7813	7406	7203	6796	6593	7305	6695	18	2100	100	4900	10	1	17529140	1339	11.65	5.95	12	16.34	656.00	1285.00	21100	20240625	-63.79	4975	20240823	53.57	21100	-63.79	20240625	4975	53.57	20240823	21100	-63.79	20240625	4975	53.57	20240823	2.04	N	464080	100	17 억		24523	N	N	27	N	00	N
44	20240923	141338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	620	2	8.86	18307325390	2418794	252.21	7040	7870	6930	9100	4900	7000	7569.64	0.14	0	288693	7813	7406	7203	6796	6593	7305	6695	18	2100	100	4900	10	1	17529140	1336	11.62	5.93	12	13.80	656.00	1285.00	21100	20240625	-63.89	4975	20240823	53.17	21100	-63.89	20240625	4975	53.17	20240823	21100	-63.89	20240625	4975	53.17	20240823	2.04	N	464080	100	17 억		24523	N	N	27	N	00	N
45	20240923	131333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	680	2	9.71	10638170080	1426578	148.75	7040	7760	6930	9100	4900	7000	7458.29	0.14	0	263936	7813	7406	7203	6796	6593	7305	6695	18	2100	100	4900	10	1	17529140	1346	11.71	5.98	12	8.14	656.00	1285.00	21100	20240625	-63.60	4975	20240823	54.37	21100	-63.60	20240625	4975	54.37	20240823	21100	-63.60	20240625	4975	54.37	20240823	2.04	N	464080	100	17 억		24523	N	N	27	N	00	N
46	20240923	121335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	470	2	6.71	6838497550	929562	96.93	7040	7590	6930	9100	4900	7000	7358.09	0.14	0	278778	7813	7406	7203	6796	6593	7305	6695	18	2100	100	4900	10	1	17529140	1309	11.39	5.81	12	5.30	656.00	1285.00	21100	20240625	-64.60	4975	20240823	50.15	21100	-64.60	20240625	4975	50.15	20240823	21100	-64.60	20240625	4975	50.15	20240823	2.04	N	464080	100	17 억		24523	N	N	27	N	00	N
47	20240923	111331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	490	2	7.00	6111954760	832238	86.78	7040	7590	6930	9100	4900	7000	7345.51	0.14	0	248618	7813	7406	7203	6796	6593	7305	6695	18	2100	100	4900	10	1	17529140	1313	11.42	5.83	12	4.75	656.00	1285.00	21100	20240625	-64.50	4975	20240823	50.55	21100	-64.50	20240625	4975	50.55	20240823	21100	-64.50	20240625	4975	50.55	20240823	2.04	N	464080	100	17 억		24523	N	N	27	N	00	N
48	20240923	101331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7360	360	2	5.14	3270315590	452384	47.17	7040	7410	6930	9100	4900	7000	7230.93	0.14	0	118683	7813	7406	7203	6796	6593	7305	6695	18	2100	100	4900	10	1	17529140	1290	11.22	5.73	12	2.58	656.00	1285.00	21100	20240625	-65.12	4975	20240823	47.94	21100	-65.12	20240625	4975	47.94	20240823	21100	-65.12	20240625	4975	47.94	20240823	2.04	N	464080	100	17 억		24523	N	N	27	N	00	N
49	20240923	091332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7140	140	2	2.00	658233310	93294	9.73	7040	7200	6930	9100	4900	7000	7057.72	0.14	0	14401	7813	7406	7203	6796	6593	7305	6695	18	2100	100	4900	10	1	17529140	1252	10.88	5.56	12	0.53	656.00	1285.00	21100	20240625	-66.16	4975	20240823	43.52	21100	-66.16	20240625	4975	43.52	20240823	21100	-66.16	20240625	4975	43.52	20240823	2.04	N	464080	100	17 억		24523	N	N	27	N	00	N
50	20240913	161222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7420	10	2	0.13	23296399050	3175856	172.96	7400	7730	6840	9630	5190	7410	7335.09	1.93	0	150620	7790	7600	7310	7120	6830	7695	7215	18	2220	100	5180	10	1	17529140	1301	11.31	5.77	12	18.12	656.00	1285.00	21100	20240625	-64.83	4975	20240823	49.15	21100	-64.83	20240625	4975	49.15	20240823	21100	-64.83	20240625	4975	49.15	20240823	2.58	N	464080	100	17 억		338399	N	N	5384	N	00	N
51	20240913	151235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	130	2	1.75	22600937650	3082634	167.89	7400	7730	6840	9630	5190	7410	7331.69	1.93	0	126077	7790	7600	7310	7120	6830	7695	7215	18	2220	100	5180	10	1	17529140	1322	11.49	5.87	12	17.59	656.00	1285.00	21100	20240625	-64.27	4975	20240823	51.56	21100	-64.27	20240625	4975	51.56	20240823	21100	-64.27	20240625	4975	51.56	20240823	2.58	N	464080	100	17 억		338399	N	N	0	N	00	N
52	20240913	141235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-140	5	-1.89	19307179180	2639267	143.74	7400	7730	6840	9630	5190	7410	7315.34	1.93	0	-40310	7790	7600	7310	7120	6830	7695	7215	18	2220	100	5180	10	1	17529140	1274	11.08	5.66	12	15.06	656.00	1285.00	21100	20240625	-65.55	4975	20240823	46.13	21100	-65.55	20240625	4975	46.13	20240823	21100	-65.55	20240625	4975	46.13	20240823	2.58	N	464080	100	17 억		338399	N	N	0	N	00	N
53	20240913	131228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	-420	5	-5.67	16987987120	2311096	125.87	7400	7730	6840	9630	5190	7410	7350.61	1.93	0	-54815	7790	7600	7310	7120	6830	7695	7215	18	2220	100	5180	10	1	17529140	1225	10.66	5.44	12	13.18	656.00	1285.00	21100	20240625	-66.87	4975	20240823	40.50	21100	-66.87	20240625	4975	40.50	20240823	21100	-66.87	20240625	4975	40.50	20240823	2.58	N	464080	100	17 억		338399	N	N	0	N	00	N
54	20240913	121232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7320	-90	5	-1.21	11684684720	1552814	84.57	7400	7730	7210	9630	5190	7410	7524.87	1.93	0	35609	7790	7600	7310	7120	6830	7695	7215	18	2220	100	5180	10	1	17529140	1283	11.16	5.70	12	8.86	656.00	1285.00	21100	20240625	-65.31	4975	20240823	47.14	21100	-65.31	20240625	4975	47.14	20240823	21100	-65.31	20240625	4975	47.14	20240823	2.58	N	464080	100	17 억		338399	N	N	0	N	00	N
55	20240913	111235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	190	2	2.56	9301402860	1233995	67.21	7400	7730	7210	9630	5190	7410	7537.67	1.93	0	-12638	7790	7600	7310	7120	6830	7695	7215	18	2220	100	5180	10	1	17529140	1332	11.59	5.91	12	7.04	656.00	1285.00	21100	20240625	-63.98	4975	20240823	52.76	21100	-63.98	20240625	4975	52.76	20240823	21100	-63.98	20240625	4975	52.76	20240823	2.58	N	464080	100	17 억		338399	N	N	0	N	00	N
56	20240913	101237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7660	250	2	3.37	5579069240	747787	40.73	7400	7670	7210	9630	5190	7410	7460.80	1.93	0	11243	7790	7600	7310	7120	6830	7695	7215	18	2220	100	5180	10	1	17529140	1343	11.68	5.96	12	4.27	656.00	1285.00	21100	20240625	-63.70	4975	20240823	53.97	21100	-63.70	20240625	4975	53.97	20240823	21100	-63.70	20240625	4975	53.97	20240823	2.58	N	464080	100	17 억		338399	N	N	0	N	00	N
57	20240913	091240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7350	-60	5	-0.81	1386796890	190371	10.37	7400	7400	7210	9630	5190	7410	7284.47	1.93	0	-2455	7790	7600	7310	7120	6830	7695	7215	18	2220	100	5180	10	1	17529140	1288	11.20	5.72	12	1.09	656.00	1285.00	21100	20240625	-65.17	4975	20240823	47.74	21100	-65.17	20240625	4975	47.74	20240823	21100	-65.17	20240625	4975	47.74	20240823	2.58	N	464080	100	17 억		338399	N	N	0	N	00	N
58	20240912	161212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7410	480	2	6.93	13081067390	1790490	76.26	7230	7500	7020	9000	4860	6930	7305.37	0.88	0	184521	7690	7310	7070	6690	6450	7500	6880	18	2070	100	4850	10	1	17529140	1299	11.30	5.77	12	10.21	656.00	1285.00	21100	20240625	-64.88	4975	20240823	48.94	21100	-64.88	20240625	4975	48.94	20240823	21100	-64.88	20240625	4975	48.94	20240823	2.43	N	464080	100	17 억		153940	N	N	0	N	00	N
59	20240912	151229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7360	430	2	6.20	12471051600	1707783	72.74	7230	7500	7020	9000	4860	6930	7302.48	0.88	0	184979	7690	7310	7070	6690	6450	7500	6880	18	2070	100	4850	10	1	17529140	1290	11.22	5.73	12	9.74	656.00	1285.00	21100	20240625	-65.12	4975	20240823	47.94	21100	-65.12	20240625	4975	47.94	20240823	21100	-65.12	20240625	4975	47.94	20240823	2.43	N	464080	100	17 억		153940	N	N	0	N	00	N
60	20240912	141237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	330	2	4.76	9557927920	1314123	55.97	7230	7440	7020	9000	4860	6930	7273.24	0.88	0	174784	7690	7310	7070	6690	6450	7500	6880	18	2070	100	4850	10	1	17529140	1273	11.07	5.65	12	7.50	656.00	1285.00	21100	20240625	-65.59	4975	20240823	45.93	21100	-65.59	20240625	4975	45.93	20240823	21100	-65.59	20240625	4975	45.93	20240823	2.43	N	464080	100	17 억		153940	N	N	0	N	00	N
61	20240912	131223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7280	350	2	5.05	8875469750	1220495	51.98	7230	7440	7020	9000	4860	6930	7272.02	0.88	0	189840	7690	7310	7070	6690	6450	7500	6880	18	2070	100	4850	10	1	17529140	1276	11.10	5.67	12	6.96	656.00	1285.00	21100	20240625	-65.50	4975	20240823	46.33	21100	-65.50	20240625	4975	46.33	20240823	21100	-65.50	20240625	4975	46.33	20240823	2.43	N	464080	100	17 억		153940	N	N	0	N	00	N
62	20240912	121222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	320	2	4.62	8555036420	1176459	50.11	7230	7440	7020	9000	4860	6930	7271.85	0.88	0	195295	7690	7310	7070	6690	6450	7500	6880	18	2070	100	4850	10	1	17529140	1271	11.05	5.64	12	6.71	656.00	1285.00	21100	20240625	-65.64	4975	20240823	45.73	21100	-65.64	20240625	4975	45.73	20240823	21100	-65.64	20240625	4975	45.73	20240823	2.43	N	464080	100	17 억		153940	N	N	0	N	00	N
63	20240912	111221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	380	2	5.48	8018428240	1102671	46.96	7230	7440	7020	9000	4860	6930	7271.82	0.88	0	191822	7690	7310	7070	6690	6450	7500	6880	18	2070	100	4850	10	1	17529140	1281	11.14	5.69	12	6.29	656.00	1285.00	21100	20240625	-65.36	4975	20240823	46.93	21100	-65.36	20240625	4975	46.93	20240823	21100	-65.36	20240625	4975	46.93	20240823	2.43	N	464080	100	17 억		153940	N	N	0	N	00	N
64	20240912	101224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	310	2	4.47	6876819340	946266	40.30	7230	7440	7020	9000	4860	6930	7267.32	0.88	0	159269	7690	7310	7070	6690	6450	7500	6880	18	2070	100	4850	10	1	17529140	1269	11.04	5.63	12	5.40	656.00	1285.00	21100	20240625	-65.69	4975	20240823	45.53	21100	-65.69	20240625	4975	45.53	20240823	21100	-65.69	20240625	4975	45.53	20240823	2.43	N	464080	100	17 억		153940	N	N	0	N	00	N
65	20240912	091226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	250	2	3.61	1800091070	251870	10.73	7230	7240	7020	9000	4860	6930	7146.91	0.88	0	-9500	7690	7310	7070	6690	6450	7500	6880	18	2070	100	4850	10	1	17529140	1259	10.95	5.59	12	1.44	656.00	1285.00	21100	20240625	-65.97	4975	20240823	44.32	21100	-65.97	20240625	4975	44.32	20240823	21100	-65.97	20240625	4975	44.32	20240823	2.43	N	464080	100	17 억		153940	N	N	0	N	00	N
66	20240911	161159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	130	2	1.91	15074501390	2113353	107.05	6830	7450	6830	8840	4760	6800	7136.42	0.33	0	94982	7986	7392	7046	6452	6106	7220	6280	18	2040	100	4760	10	1	17529140	1215	10.56	5.39	12	12.06	656.00	1285.00	21100	20240625	-67.16	4975	20240823	39.30	21100	-67.16	20240625	4975	39.30	20240823	21100	-67.16	20240625	4975	39.30	20240823	2.44	N	464080	100	17 억		57413	N	N	0	N	00	N
67	20240911	151206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	210	2	3.09	14537300310	2036312	103.15	6830	7450	6830	8840	4760	6800	7142.07	0.33	0	72310	7986	7392	7046	6452	6106	7220	6280	18	2040	100	4760	10	1	17529140	1229	10.69	5.46	12	11.62	656.00	1285.00	21100	20240625	-66.78	4975	20240823	40.90	21100	-66.78	20240625	4975	40.90	20240823	21100	-66.78	20240625	4975	40.90	20240823	2.44	N	464080	100	17 억		57413	N	N	0	N	00	N
68	20240911	141209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	260	2	3.82	13380032140	1871047	94.78	6830	7450	6830	8840	4760	6800	7154.52	0.33	0	77440	7986	7392	7046	6452	6106	7220	6280	18	2040	100	4760	10	1	17529140	1238	10.76	5.49	12	10.67	656.00	1285.00	21100	20240625	-66.54	4975	20240823	41.91	21100	-66.54	20240625	4975	41.91	20240823	21100	-66.54	20240625	4975	41.91	20240823	2.44	N	464080	100	17 억		57413	N	N	0	N	00	N
69	20240911	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7070	270	2	3.97	11759475700	1643339	83.24	6830	7450	6830	8840	4760	6800	7159.80	0.33	0	64130	7986	7392	7046	6452	6106	7220	6280	18	2040	100	4760	10	1	17529140	1239	10.78	5.50	12	9.37	656.00	1285.00	21100	20240625	-66.49	4975	20240823	42.11	21100	-66.49	20240625	4975	42.11	20240823	21100	-66.49	20240625	4975	42.11	20240823	2.44	N	464080	100	17 억		57413	N	N	0	N	00	N
70	20240911	121207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	240	2	3.53	11172282970	1559866	79.02	6830	7450	6830	8840	4760	6800	7166.59	0.33	0	73110	7986	7392	7046	6452	6106	7220	6280	18	2040	100	4760	10	1	17529140	1234	10.73	5.48	12	8.90	656.00	1285.00	21100	20240625	-66.64	4975	20240823	41.51	21100	-66.64	20240625	4975	41.51	20240823	21100	-66.64	20240625	4975	41.51	20240823	2.44	N	464080	100	17 억		57413	N	N	0	N	00	N
71	20240911	111158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	260	2	3.82	10478267310	1461207	74.02	6830	7450	6830	8840	4760	6800	7175.62	0.33	0	66665	7986	7392	7046	6452	6106	7220	6280	18	2040	100	4760	10	1	17529140	1238	10.76	5.49	12	8.34	656.00	1285.00	21100	20240625	-66.54	4975	20240823	41.91	21100	-66.54	20240625	4975	41.91	20240823	21100	-66.54	20240625	4975	41.91	20240823	2.44	N	464080	100	17 억		57413	N	N	0	N	00	N
72	20240911	101152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7130	330	2	4.85	9204565950	1280648	64.87	6830	7450	6830	8840	4760	6800	7192.98	0.33	0	18621	7986	7392	7046	6452	6106	7220	6280	18	2040	100	4760	10	1	17529140	1250	10.87	5.55	12	7.31	656.00	1285.00	21100	20240625	-66.21	4975	20240823	43.32	21100	-66.21	20240625	4975	43.32	20240823	21100	-66.21	20240625	4975	43.32	20240823	2.44	N	464080	100	17 억		57413	N	N	0	N	00	N
73	20240911	091212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	370	2	5.44	5768815540	801617	40.61	6830	7450	6830	8840	4760	6800	7205.63	0.33	0	-4375	7986	7392	7046	6452	6106	7220	6280	18	2040	100	4760	10	1	17529140	1257	10.93	5.58	12	4.57	656.00	1285.00	21100	20240625	-66.02	4975	20240823	44.12	21100	-66.02	20240625	4975	44.12	20240823	21100	-66.02	20240625	4975	44.12	20240823	2.44	N	464080	100	17 억		57413	N	N	0	N	00	N
74	20240910	161155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	-670	5	-8.97	13858040920	1908564	35.41	7350	7640	6700	9710	5230	7470	7262.26	0.56	0	-40387	8256	7862	7316	6922	6376	8060	7120	18	2240	100	5220	10	1	17529140	1192	10.37	5.29	12	10.89	656.00	1285.00	21100	20240625	-67.77	4975	20240823	36.68	21100	-67.77	20240625	4975	36.68	20240823	21100	-67.77	20240625	4975	36.68	20240823	1.83	N	464080	100	17 억		98472	N	N	0	N	00	N
75	20240910	151210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	-670	5	-8.97	13048673050	1788806	33.18	7350	7640	6750	9710	5230	7470	7294.35	0.56	0	-53726	8256	7862	7316	6922	6376	8060	7120	18	2240	100	5220	10	1	17529140	1192	10.37	5.29	12	10.20	656.00	1285.00	21100	20240625	-67.77	4975	20240823	36.68	21100	-67.77	20240625	4975	36.68	20240823	21100	-67.77	20240625	4975	36.68	20240823	1.83	N	464080	100	17 억		98472	N	N	0	N	00	N
76	20240910	141159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	-410	5	-5.49	11107405060	1507331	27.96	7350	7640	7010	9710	5230	7470	7368.73	0.56	0	-76109	8256	7862	7316	6922	6376	8060	7120	18	2240	100	5220	10	1	17529140	1238	10.76	5.49	12	8.60	656.00	1285.00	21100	20240625	-66.54	4975	20240823	41.91	21100	-66.54	20240625	4975	41.91	20240823	21100	-66.54	20240625	4975	41.91	20240823	1.83	N	464080	100	17 억		98472	N	N	0	N	00	N
77	20240910	131202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	-210	5	-2.81	10055989600	1359497	25.22	7350	7640	7070	9710	5230	7470	7396.70	0.56	0	-71960	8256	7862	7316	6922	6376	8060	7120	18	2240	100	5220	10	1	17529140	1273	11.07	5.65	12	7.76	656.00	1285.00	21100	20240625	-65.59	4975	20240823	45.93	21100	-65.59	20240625	4975	45.93	20240823	21100	-65.59	20240625	4975	45.93	20240823	1.83	N	464080	100	17 억		98472	N	N	0	N	00	N
78	20240910	121200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	-270	5	-3.61	8743173460	1176489	21.83	7350	7640	7180	9710	5230	7470	7431.49	0.56	0	-66594	8256	7862	7316	6922	6376	8060	7120	18	2240	100	5220	10	1	17529140	1262	10.98	5.60	12	6.71	656.00	1285.00	21100	20240625	-65.88	4975	20240823	44.72	21100	-65.88	20240625	4975	44.72	20240823	21100	-65.88	20240625	4975	44.72	20240823	1.83	N	464080	100	17 억		98472	N	N	0	N	00	N
79	20240910	111155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7370	-100	5	-1.34	7485789060	1003730	18.62	7350	7640	7220	9710	5230	7470	7457.94	0.56	0	-46760	8256	7862	7316	6922	6376	8060	7120	18	2240	100	5220	10	1	17529140	1292	11.23	5.74	12	5.73	656.00	1285.00	21100	20240625	-65.07	4975	20240823	48.14	21100	-65.07	20240625	4975	48.14	20240823	21100	-65.07	20240625	4975	48.14	20240823	1.83	N	464080	100	17 억		98472	N	N	0	N	00	N
80	20240910	101201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7370	-100	5	-1.34	6306985800	843291	15.64	7350	7640	7220	9710	5230	7470	7479.04	0.56	0	-36239	8256	7862	7316	6922	6376	8060	7120	18	2240	100	5220	10	1	17529140	1292	11.23	5.74	12	4.81	656.00	1285.00	21100	20240625	-65.07	4975	20240823	48.14	21100	-65.07	20240625	4975	48.14	20240823	21100	-65.07	20240625	4975	48.14	20240823	1.83	N	464080	100	17 억		98472	N	N	0	N	00	N
81	20240910	091157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	30	2	0.40	2027993200	273244	5.07	7350	7540	7220	9710	5230	7470	7421.42	0.56	0	17357	8256	7862	7316	6922	6376	8060	7120	18	2240	100	5220	10	1	17529140	1315	11.43	5.84	12	1.56	656.00	1285.00	21100	20240625	-64.45	4975	20240823	50.75	21100	-64.45	20240625	4975	50.75	20240823	21100	-64.45	20240625	4975	50.75	20240823	1.83	N	464080	100	17 억		98472	N	N	0	N	00	N
82	20240909	161133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	30	2	0.40	38882953040	5315098	16.74	7010	7710	6770	9670	5210	7440	7315.35	0.20	0	62929	10073	8756	8063	6746	6053	8410	6400	18	2230	100	5200	10	1	17529140	1309	11.39	5.81	12	30.32	656.00	1285.00	21100	20240625	-64.60	4975	20240823	50.15	21100	-64.60	20240625	4975	50.15	20240823	21100	-64.60	20240625	4975	50.15	20240823	1.44	N	464080	100	17 억		35542	N	N	0	N	00	N
83	20240909	151149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7450	10	2	0.13	34877584350	4785207	15.07	7010	7710	6770	9670	5210	7440	7288.57	0.20	0	22043	10073	8756	8063	6746	6053	8410	6400	18	2230	100	5200	10	1	17529140	1306	11.36	5.80	12	27.30	656.00	1285.00	21100	20240625	-64.69	4975	20240823	49.75	21100	-64.69	20240625	4975	49.75	20240823	21100	-64.69	20240625	4975	49.75	20240823	1.44	N	464080	100	17 억		35542	N	N	0	N	00	N
84	20240909	141146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7440	0	3	0.00	31968453310	4390643	13.83	7010	7710	6770	9670	5210	7440	7280.98	0.20	0	-4531	10073	8756	8063	6746	6053	8410	6400	18	2230	100	5200	10	1	17529140	1304	11.34	5.79	12	25.05	656.00	1285.00	21100	20240625	-64.74	4975	20240823	49.55	21100	-64.74	20240625	4975	49.55	20240823	21100	-64.74	20240625	4975	49.55	20240823	1.44	N	464080	100	17 억		35542	N	N	0	N	00	N
85	20240909	131145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6890	-550	5	-7.39	10933198930	1581355	4.98	7010	7230	6770	9670	5210	7440	6913.28	0.20	0	62582	10073	8756	8063	6746	6053	8410	6400	18	2230	100	5200	10	1	17529140	1208	10.50	5.36	12	9.02	656.00	1285.00	21100	20240625	-67.35	4975	20240823	38.49	21100	-67.35	20240625	4975	38.49	20240823	21100	-67.35	20240625	4975	38.49	20240823	1.44	N	464080	100	17 억		35542	N	N	0	N	00	N
86	20240909	121140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6860	-580	5	-7.80	9381258890	1356873	4.27	7010	7230	6770	9670	5210	7440	6913.25	0.20	0	72425	10073	8756	8063	6746	6053	8410	6400	18	2230	100	5200	10	1	17529140	1202	10.46	5.34	12	7.74	656.00	1285.00	21100	20240625	-67.49	4975	20240823	37.89	21100	-67.49	20240625	4975	37.89	20240823	21100	-67.49	20240625	4975	37.89	20240823	1.44	N	464080	100	17 억		35542	N	N	0	N	00	N
87	20240909	111141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6860	-580	5	-7.80	8739829030	1263223	3.98	7010	7230	6770	9670	5210	7440	6918.00	0.20	0	54432	10073	8756	8063	6746	6053	8410	6400	18	2230	100	5200	10	1	17529140	1202	10.46	5.34	12	7.21	656.00	1285.00	21100	20240625	-67.49	4975	20240823	37.89	21100	-67.49	20240625	4975	37.89	20240823	21100	-67.49	20240625	4975	37.89	20240823	1.44	N	464080	100	17 억		35542	N	N	0	N	00	N
88	20240909	101143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-430	5	-5.78	6653536930	959362	3.02	7010	7230	6800	9670	5210	7440	6934.52	0.20	0	97372	10073	8756	8063	6746	6053	8410	6400	18	2230	100	5200	10	1	17529140	1229	10.69	5.46	12	5.47	656.00	1285.00	21100	20240625	-66.78	4975	20240823	40.90	21100	-66.78	20240625	4975	40.90	20240823	21100	-66.78	20240625	4975	40.90	20240823	1.44	N	464080	100	17 억		35542	N	N	0	N	00	N
89	20240909	091137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6920	-520	5	-6.99	3026272530	433572	1.37	7010	7230	6830	9670	5210	7440	6978.13	0.20	0	62711	10073	8756	8063	6746	6053	8410	6400	18	2230	100	5200	10	1	17529140	1213	10.55	5.39	12	2.47	656.00	1285.00	21100	20240625	-67.20	4975	20240823	39.10	21100	-67.20	20240625	4975	39.10	20240823	21100	-67.20	20240625	4975	39.10	20240823	1.44	N	464080	100	17 억		35542	N	N	0	N	00	N
90	20240906	161122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7440	-380	5	-4.86	271068295600	31511897	818.91	8260	9380	7370	10160	5480	7820	8605.60	0.32	0	-21907	8400	8110	7530	7240	6660	8255	7385	18	2340	100	5470	10	1	17529140	1304	11.34	5.79	12	179.77	656.00	1285.00	21100	20240625	-64.74	4975	20240823	49.55	21100	-64.74	20240625	4975	49.55	20240823	21100	-64.74	20240625	4975	49.55	20240823	1.44	N	464080	100	17 억		56624	N	N	0	N	00	N
91	20240906	151141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7790	-30	5	-0.38	267642393390	31059245	807.15	8260	9380	7370	10160	5480	7820	8619.71	0.32	0	-41543	8400	8110	7530	7240	6660	8255	7385	18	2340	100	5470	10	1	17529140	1366	11.88	6.06	12	177.19	656.00	1285.00	21100	20240625	-63.08	4975	20240823	56.58	21100	-63.08	20240625	4975	56.58	20240823	21100	-63.08	20240625	4975	56.58	20240823	1.44	N	464080	100	17 억		56624	N	N	0	N	00	N
92	20240906	141150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	-70	5	-0.90	257107666080	29718998	772.32	8260	9380	7370	10160	5480	7820	8654.07	0.32	0	-44302	8400	8110	7530	7240	6660	8255	7385	18	2340	100	5470	10	1	17529140	1359	11.81	6.03	12	169.54	656.00	1285.00	21100	20240625	-63.27	4975	20240823	55.78	21100	-63.27	20240625	4975	55.78	20240823	21100	-63.27	20240625	4975	55.78	20240823	1.44	N	464080	100	17 억		56624	N	N	0	N	00	N
93	20240906	131142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7580	-240	5	-3.07	237228853050	27197639	706.79	8260	9380	7370	10160	5480	7820	8725.71	0.32	0	-50261	8400	8110	7530	7240	6660	8255	7385	18	2340	100	5470	10	1	17529140	1329	11.55	5.90	12	155.16	656.00	1285.00	21100	20240625	-64.08	4975	20240823	52.36	21100	-64.08	20240625	4975	52.36	20240823	21100	-64.08	20240625	4975	52.36	20240823	1.44	N	464080	100	17 억		56624	N	N	0	N	00	N
94	20240906	121142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	-210	5	-2.69	228214701940	26005733	675.82	8260	9380	7550	10160	5480	7820	8779.21	0.32	0	13166	8400	8110	7530	7240	6660	8255	7385	18	2340	100	5470	10	1	17529140	1334	11.60	5.92	12	148.36	656.00	1285.00	21100	20240625	-63.93	4975	20240823	52.96	21100	-63.93	20240625	4975	52.96	20240823	21100	-63.93	20240625	4975	52.96	20240823	1.44	N	464080	100	17 억		56624	N	N	0	N	00	N
95	20240906	111142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	630	2	8.06	205100161910	23142469	601.41	8260	9380	8040	10160	5480	7820	8866.99	0.32	0	-41354	8400	8110	7530	7240	6660	8255	7385	18	2340	100	5470	10	1	17529140	1481	12.88	6.58	12	132.02	656.00	1285.00	21100	20240625	-59.95	4975	20240823	69.85	21100	-59.95	20240625	4975	69.85	20240823	21100	-59.95	20240625	4975	69.85	20240823	1.44	N	464080	100	17 억		56624	N	N	0	N	00	N
96	20240906	101138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	1220	2	15.60	168926671460	19035480	494.68	8260	9380	8040	10160	5480	7820	8879.83	0.32	0	-50714	8400	8110	7530	7240	6660	8255	7385	18	2340	100	5470	10	1	17529140	1585	13.78	7.04	12	108.59	656.00	1285.00	21100	20240625	-57.16	4975	20240823	81.71	21100	-57.16	20240625	4975	81.71	20240823	21100	-57.16	20240625	4975	81.71	20240823	1.44	N	464080	100	17 억		56624	N	N	0	N	00	N
97	20240906	091142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	1170	2	14.96	42716783640	4974339	129.27	8260	9040	8040	10160	5480	7820	8603.04	0.32	0	-35157	8400	8110	7530	7240	6660	8255	7385	18	2340	100	5470	10	1	17529140	1576	13.70	7.00	12	28.38	656.00	1285.00	21100	20240625	-57.39	4975	20240823	80.70	21100	-57.39	20240625	4975	80.70	20240823	21100	-57.39	20240625	4975	80.70	20240823	1.44	N	464080	100	17 억		56624	N	N	0	N	00	N
98	20240905	161117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	810	2	11.55	27211712510	3674337	84.66	7010	7820	6950	9110	4910	7010	7402.63	0.13	0	31960	8363	7686	7263	6586	6163	7475	6375	18	2100	100	4900	10	1	17529140	1371	11.92	6.09	12	20.96	656.00	1285.00	21100	20240625	-62.94	4975	20240823	57.19	21100	-62.94	20240625	4975	57.19	20240823	21100	-62.94	20240625	4975	57.19	20240823	1.27	N	464080	100	17 억		22941	N	N	0	N	00	N
99	20240905	151140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	490	2	6.99	23414039690	3181311	73.30	7010	7620	6950	9110	4910	7010	7360.01	0.13	0	31125	8363	7686	7263	6586	6163	7475	6375	18	2100	100	4900	10	1	17529140	1315	11.43	5.84	12	18.15	656.00	1285.00	21100	20240625	-64.45	4975	20240823	50.75	21100	-64.45	20240625	4975	50.75	20240823	21100	-64.45	20240625	4975	50.75	20240823	1.27	N	464080	100	17 억		22941	N	N	0	N	00	N
100	20240905	141133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7140	130	2	1.85	6960742330	971243	22.38	7010	7370	6950	9110	4910	7010	7167.04	0.13	0	58423	8363	7686	7263	6586	6163	7475	6375	18	2100	100	4900	10	1	17529140	1252	10.88	5.56	12	5.54	656.00	1285.00	21100	20240625	-66.16	4975	20240823	43.52	21100	-66.16	20240625	4975	43.52	20240823	21100	-66.16	20240625	4975	43.52	20240823	1.27	N	464080	100	17 억		22941	N	N	0	N	00	N
101	20240905	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	10	2	0.14	6204572540	865008	19.93	7010	7370	6950	9110	4910	7010	7173.09	0.13	0	49496	8363	7686	7263	6586	6163	7475	6375	18	2100	100	4900	10	1	17529140	1231	10.70	5.46	12	4.93	656.00	1285.00	21100	20240625	-66.73	4975	20240823	41.11	21100	-66.73	20240625	4975	41.11	20240823	21100	-66.73	20240625	4975	41.11	20240823	1.27	N	464080	100	17 억		22941	N	N	0	N	00	N
102	20240905	121133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7160	150	2	2.14	5238203440	727492	16.76	7010	7370	7010	9110	4910	7010	7200.69	0.13	0	36489	8363	7686	7263	6586	6163	7475	6375	18	2100	100	4900	10	1	17529140	1255	10.91	5.57	12	4.15	656.00	1285.00	21100	20240625	-66.07	4975	20240823	43.92	21100	-66.07	20240625	4975	43.92	20240823	21100	-66.07	20240625	4975	43.92	20240823	1.27	N	464080	100	17 억		22941	N	N	0	N	00	N
103	20240905	111129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	30	2	0.43	4539357070	629377	14.50	7010	7370	7010	9110	4910	7010	7212.87	0.13	0	6858	8363	7686	7263	6586	6163	7475	6375	18	2100	100	4900	10	1	17529140	1234	10.73	5.48	12	3.59	656.00	1285.00	21100	20240625	-66.64	4975	20240823	41.51	21100	-66.64	20240625	4975	41.51	20240823	21100	-66.64	20240625	4975	41.51	20240823	1.27	N	464080	100	17 억		22941	N	N	0	N	00	N
104	20240905	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	210	2	3.00	3008151860	415558	9.57	7010	7370	7010	9110	4910	7010	7239.53	0.13	0	56117	8363	7686	7263	6586	6163	7475	6375	18	2100	100	4900	10	1	17529140	1266	11.01	5.62	12	2.37	656.00	1285.00	21100	20240625	-65.78	4975	20240823	45.13	21100	-65.78	20240625	4975	45.13	20240823	21100	-65.78	20240625	4975	45.13	20240823	1.27	N	464080	100	17 억		22941	N	N	0	N	00	N
105	20240905	091138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7300	290	2	4.14	1777332660	244773	5.64	7010	7370	7010	9110	4910	7010	7262.45	0.13	0	56060	8363	7686	7263	6586	6163	7475	6375	18	2100	100	4900	10	1	17529140	1280	11.13	5.68	12	1.40	656.00	1285.00	21100	20240625	-65.40	4975	20240823	46.73	21100	-65.40	20240625	4975	46.73	20240823	21100	-65.40	20240625	4975	46.73	20240823	1.27	N	464080	100	17 억		22941	N	N	0	N	00	N
106	20240904	161108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-410	5	-5.53	32602089920	4287199	175.41	7760	7940	6840	9640	5200	7420	7605.02	0.20	0	-12745	7773	7596	7323	7146	6873	7685	7235	18	2220	100	5190	10	1	17529140	1229	10.69	5.46	12	24.46	656.00	1285.00	21100	20240625	-66.78	4975	20240823	40.90	21100	-66.78	20240625	4975	40.90	20240823	21100	-66.78	20240625	4975	40.90	20240823	1.53	N	464080	100	17 억		35684	N	N	0	N	00	N
107	20240904	151119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-410	5	-5.53	32177238860	4226652	172.94	7760	7940	6840	9640	5200	7420	7613.09	0.20	0	-19605	7773	7596	7323	7146	6873	7685	7235	18	2220	100	5190	10	1	17529140	1229	10.69	5.46	12	24.11	656.00	1285.00	21100	20240625	-66.78	4975	20240823	40.90	21100	-66.78	20240625	4975	40.90	20240823	21100	-66.78	20240625	4975	40.90	20240823	1.53	N	464080	100	17 억		35684	N	N	0	N	00	N
108	20240904	141123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6960	-460	5	-6.20	30616918170	4005641	163.89	7760	7940	6900	9640	5200	7420	7643.64	0.20	0	-7564	7773	7596	7323	7146	6873	7685	7235	18	2220	100	5190	10	1	17529140	1220	10.61	5.42	12	22.85	656.00	1285.00	21100	20240625	-67.01	4975	20240823	39.90	21100	-67.01	20240625	4975	39.90	20240823	21100	-67.01	20240625	4975	39.90	20240823	1.53	N	464080	100	17 억		35684	N	N	0	N	00	N
109	20240904	131119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	70	2	0.94	27078570470	3514088	143.78	7760	7940	7420	9640	5200	7420	7705.99	0.20	0	-26613	7773	7596	7323	7146	6873	7685	7235	18	2220	100	5190	10	1	17529140	1313	11.42	5.83	12	20.05	656.00	1285.00	21100	20240625	-64.50	4975	20240823	50.55	21100	-64.50	20240625	4975	50.55	20240823	21100	-64.50	20240625	4975	50.55	20240823	1.53	N	464080	100	17 억		35684	N	N	0	N	00	N
110	20240904	121118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	200	2	2.70	26215699700	3399258	139.08	7760	7940	7420	9640	5200	7420	7712.48	0.20	0	-26371	7773	7596	7323	7146	6873	7685	7235	18	2220	100	5190	10	1	17529140	1336	11.62	5.93	12	19.39	656.00	1285.00	21100	20240625	-63.89	4975	20240823	53.17	21100	-63.89	20240625	4975	53.17	20240823	21100	-63.89	20240625	4975	53.17	20240823	1.53	N	464080	100	17 억		35684	N	N	0	N	00	N
111	20240904	111112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7580	160	2	2.16	25600606180	3317903	135.75	7760	7940	7420	9640	5200	7420	7716.20	0.20	0	-28989	7773	7596	7323	7146	6873	7685	7235	18	2220	100	5190	10	1	17529140	1329	11.55	5.90	12	18.93	656.00	1285.00	21100	20240625	-64.08	4975	20240823	52.36	21100	-64.08	20240625	4975	52.36	20240823	21100	-64.08	20240625	4975	52.36	20240823	1.53	N	464080	100	17 억		35684	N	N	0	N	00	N
112	20240904	101114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	80	2	1.08	23219853140	3000852	122.78	7760	7940	7460	9640	5200	7420	7738.11	0.20	0	-29909	7773	7596	7323	7146	6873	7685	7235	18	2220	100	5190	10	1	17529140	1315	11.43	5.84	12	17.12	656.00	1285.00	21100	20240625	-64.45	4975	20240823	50.75	21100	-64.45	20240625	4975	50.75	20240823	21100	-64.45	20240625	4975	50.75	20240823	1.53	N	464080	100	17 억		35684	N	N	0	N	00	N
113	20240904	091122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7850	430	2	5.80	9295411170	1203270	49.23	7760	7900	7540	9640	5200	7420	7725.99	0.20	0	6356	7773	7596	7323	7146	6873	7685	7235	18	2220	100	5190	10	1	17529140	1376	11.97	6.11	12	6.86	656.00	1285.00	21100	20240625	-62.80	4975	20240823	57.79	21100	-62.80	20240625	4975	57.79	20240823	21100	-62.80	20240625	4975	57.79	20240823	1.53	N	464080	100	17 억		35684	N	N	0	N	00	N
114	20240903	161100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7420	240	2	3.34	15959521300	2178488	42.93	7180	7500	7050	9330	5030	7180	7325.52	0.11	0	16081	8113	7646	7283	6816	6453	7465	6635	18	2150	100	5020	10	1	17529140	1301	11.31	5.77	12	12.43	656.00	1285.00	21100	20240625	-64.83	4975	20240823	49.15	21100	-64.83	20240625	4975	49.15	20240823	21100	-64.83	20240625	4975	49.15	20240823	1.27	N	464080	100	17 억		18739	N	N	0	N	00	N
115	20240903	151110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7300	120	2	1.67	14837091750	2026707	39.94	7180	7500	7050	9330	5030	7180	7321.03	0.11	0	41455	8113	7646	7283	6816	6453	7465	6635	18	2150	100	5020	10	1	17529140	1280	11.13	5.68	12	11.56	656.00	1285.00	21100	20240625	-65.40	4975	20240823	46.73	21100	-65.40	20240625	4975	46.73	20240823	21100	-65.40	20240625	4975	46.73	20240823	1.27	N	464080	100	17 억		18739	N	N	0	N	00	N
116	20240903	141109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	160	2	2.23	12909539600	1763772	34.75	7180	7500	7050	9330	5030	7180	7319.55	0.11	0	63276	8113	7646	7283	6816	6453	7465	6635	18	2150	100	5020	10	1	17529140	1287	11.19	5.71	12	10.06	656.00	1285.00	21100	20240625	-65.21	4975	20240823	47.54	21100	-65.21	20240625	4975	47.54	20240823	21100	-65.21	20240625	4975	47.54	20240823	1.27	N	464080	100	17 억		18739	N	N	0	N	00	N
117	20240903	131111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	130	2	1.81	11664395960	1593264	31.39	7180	7500	7050	9330	5030	7180	7321.38	0.11	0	26009	8113	7646	7283	6816	6453	7465	6635	18	2150	100	5020	10	1	17529140	1281	11.14	5.69	12	9.09	656.00	1285.00	21100	20240625	-65.36	4975	20240823	46.93	21100	-65.36	20240625	4975	46.93	20240823	21100	-65.36	20240625	4975	46.93	20240823	1.27	N	464080	100	17 억		18739	N	N	0	N	00	N
118	20240903	121058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7430	250	2	3.48	9853634230	1346507	26.53	7180	7500	7050	9330	5030	7180	7318.28	0.11	0	27200	8113	7646	7283	6816	6453	7465	6635	18	2150	100	5020	10	1	17529140	1302	11.33	5.78	12	7.68	656.00	1285.00	21100	20240625	-64.79	4975	20240823	49.35	21100	-64.79	20240625	4975	49.35	20240823	21100	-64.79	20240625	4975	49.35	20240823	1.27	N	464080	100	17 억		18739	N	N	0	N	00	N
119	20240903	111056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	40	2	0.56	6344623490	871943	17.18	7180	7440	7050	9330	5030	7180	7276.80	0.11	0	87368	8113	7646	7283	6816	6453	7465	6635	18	2150	100	5020	10	1	17529140	1266	11.01	5.62	12	4.97	656.00	1285.00	21100	20240625	-65.78	4975	20240823	45.13	21100	-65.78	20240625	4975	45.13	20240823	21100	-65.78	20240625	4975	45.13	20240823	1.27	N	464080	100	17 억		18739	N	N	0	N	00	N
120	20240903	101056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7370	190	2	2.65	5244611400	720693	14.20	7180	7440	7050	9330	5030	7180	7277.65	0.11	0	79864	8113	7646	7283	6816	6453	7465	6635	18	2150	100	5020	10	1	17529140	1292	11.23	5.74	12	4.11	656.00	1285.00	21100	20240625	-65.07	4975	20240823	48.14	21100	-65.07	20240625	4975	48.14	20240823	21100	-65.07	20240625	4975	48.14	20240823	1.27	N	464080	100	17 억		18739	N	N	0	N	00	N
121	20240903	091101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7160	-20	5	-0.28	1025308500	143017	2.82	7180	7270	7050	9330	5030	7180	7168.87	0.11	0	12905	8113	7646	7283	6816	6453	7465	6635	18	2150	100	5020	10	1	17529140	1255	10.91	5.57	12	0.82	656.00	1285.00	21100	20240625	-66.07	4975	20240823	43.92	21100	-66.07	20240625	4975	43.92	20240823	21100	-66.07	20240625	4975	43.92	20240823	1.27	N	464080	100	17 억		18739	N	N	0	N	00	N
122	20240902	161047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	430	2	6.37	36298004010	5010360	239.03	7190	7750	6920	8770	4730	6750	7244.79	0.68	0	-102852	7416	7082	6796	6462	6176	7250	6630	18	2020	100	4720	10	1	17529140	1259	10.95	5.59	12	28.58	656.00	1285.00	21100	20240625	-65.97	4975	20240823	44.32	21100	-65.97	20240625	4975	44.32	20240823	21100	-65.97	20240625	4975	44.32	20240823	0.71	N	464080	100	17 억		118720	N	N	0	N	00	N
123	20240902	151104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7160	410	2	6.07	35035928490	4835076	230.67	7190	7750	6920	8770	4730	6750	7246.20	0.68	0	-82205	7416	7082	6796	6462	6176	7250	6630	18	2020	100	4720	10	1	17529140	1255	10.91	5.57	12	27.58	656.00	1285.00	21100	20240625	-66.07	4975	20240823	43.92	21100	-66.07	20240625	4975	43.92	20240823	21100	-66.07	20240625	4975	43.92	20240823	0.71	N	464080	100	17 억		118720	N	N	0	N	00	N
124	20240902	141101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	650	2	9.63	22503153420	3127826	149.22	7190	7510	6920	8770	4730	6750	7194.50	0.68	0	-90562	7416	7082	6796	6462	6176	7250	6630	18	2020	100	4720	10	1	17529140	1297	11.28	5.76	12	17.84	656.00	1285.00	21100	20240625	-64.93	4975	20240823	48.74	21100	-64.93	20240625	4975	48.74	20240823	21100	-64.93	20240625	4975	48.74	20240823	0.71	N	464080	100	17 억		118720	N	N	0	N	00	N
125	20240902	131057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	310	2	4.59	17897820850	2492851	118.93	7190	7510	6920	8770	4730	6750	7179.66	0.68	0	-100070	7416	7082	6796	6462	6176	7250	6630	18	2020	100	4720	10	1	17529140	1238	10.76	5.49	12	14.22	656.00	1285.00	21100	20240625	-66.54	4975	20240823	41.91	21100	-66.54	20240625	4975	41.91	20240823	21100	-66.54	20240625	4975	41.91	20240823	0.71	N	464080	100	17 억		118720	N	N	0	N	00	N
126	20240902	121102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7120	370	2	5.48	16773032250	2334521	111.37	7190	7510	6920	8770	4730	6750	7184.79	0.68	0	-91895	7416	7082	6796	6462	6176	7250	6630	18	2020	100	4720	10	1	17529140	1248	10.85	5.54	12	13.32	656.00	1285.00	21100	20240625	-66.26	4975	20240823	43.12	21100	-66.26	20240625	4975	43.12	20240823	21100	-66.26	20240625	4975	43.12	20240823	0.71	N	464080	100	17 억		118720	N	N	0	N	00	N
127	20240902	111049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6960	210	2	3.11	10559681270	1470423	70.15	7190	7510	6920	8770	4730	6750	7181.39	0.68	0	-73735	7416	7082	6796	6462	6176	7250	6630	18	2020	100	4720	10	1	17529140	1220	10.61	5.42	12	8.39	656.00	1285.00	21100	20240625	-67.01	4975	20240823	39.90	21100	-67.01	20240625	4975	39.90	20240823	21100	-67.01	20240625	4975	39.90	20240823	0.71	N	464080	100	17 억		118720	N	N	0	N	00	N
128	20240902	101049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	270	2	4.00	9569737040	1328551	63.38	7190	7510	6960	8770	4730	6750	7203.14	0.68	0	-92525	7416	7082	6796	6462	6176	7250	6630	18	2020	100	4720	10	1	17529140	1231	10.70	5.46	12	7.58	656.00	1285.00	21100	20240625	-66.73	4975	20240823	41.11	21100	-66.73	20240625	4975	41.11	20240823	21100	-66.73	20240625	4975	41.11	20240823	0.71	N	464080	100	17 억		118720	N	N	0	N	00	N
129	20240902	091043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	310	2	4.59	6882192690	948765	45.26	7190	7510	7030	8770	4730	6750	7253.84	0.68	0	-90308	7416	7082	6796	6462	6176	7250	6630	18	2020	100	4720	10	1	17529140	1238	10.76	5.49	12	5.41	656.00	1285.00	21100	20240625	-66.54	4975	20240823	41.91	21100	-66.54	20240625	4975	41.91	20240823	21100	-66.54	20240625	4975	41.91	20240823	0.71	N	464080	100	17 억		118720	N	N	0	N	00	N