KissMeData/460470/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	161341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-80	5	-1.26	1587340570	250641	70.05	6360	6490	6170	8260	4460	6360	6333.18	0.81	0	-12932	6826	6592	6476	6242	6126	6535	6185	75	1900	500	4450	10	1	15059370	946	-9.69	6.21	12	1.66	-648.00	1012.00	20150	20240806	-68.83	6100	20240925	2.95	20150	-68.83	20240806	6100	2.95	20240925	20150	-68.83	20240806	6100	2.95	20240925	0.14	N	460470	500	75 억		122458	N	N	0	N	00	N
3	20240930	151401	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-100	5	-1.57	1542562050	243485	68.05	6360	6490	6170	8260	4460	6360	6335.35	0.81	0	-13546	6826	6592	6476	6242	6126	6535	6185	75	1900	500	4450	10	1	15059370	943	-9.66	6.19	12	1.62	-648.00	1012.00	20150	20240806	-68.93	6100	20240925	2.62	20150	-68.93	20240806	6100	2.62	20240925	20150	-68.93	20240806	6100	2.62	20240925	0.14	N	460470	500	75 억		122458	N	N	0	N	00	N
4	20240930	141401	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	-30	5	-0.47	1137014600	178394	49.86	6360	6490	6300	8260	4460	6360	6373.61	0.81	0	-18965	6826	6592	6476	6242	6126	6535	6185	75	1900	500	4450	10	1	15059370	953	-9.77	6.25	12	1.18	-648.00	1012.00	20150	20240806	-68.59	6100	20240925	3.77	20150	-68.59	20240806	6100	3.77	20240925	20150	-68.59	20240806	6100	3.77	20240925	0.14	N	460470	500	75 억		122458	N	N	0	N	00	N
5	20240930	131353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	20	2	0.31	992381880	155550	43.47	6360	6490	6310	8260	4460	6360	6379.83	0.81	0	-7644	6826	6592	6476	6242	6126	6535	6185	75	1900	500	4450	10	1	15059370	961	-9.85	6.30	12	1.03	-648.00	1012.00	20150	20240806	-68.34	6100	20240925	4.59	20150	-68.34	20240806	6100	4.59	20240925	20150	-68.34	20240806	6100	4.59	20240925	0.14	N	460470	500	75 억		122458	N	N	0	N	00	N
6	20240930	121350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	-20	5	-0.31	879939810	137847	38.53	6360	6490	6310	8260	4460	6360	6383.45	0.81	0	-9176	6826	6592	6476	6242	6126	6535	6185	75	1900	500	4450	10	1	15059370	955	-9.78	6.26	12	0.92	-648.00	1012.00	20150	20240806	-68.54	6100	20240925	3.93	20150	-68.54	20240806	6100	3.93	20240925	20150	-68.54	20240806	6100	3.93	20240925	0.14	N	460470	500	75 억		122458	N	N	0	N	00	N
7	20240930	111347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	-20	5	-0.31	745809770	116688	32.61	6360	6490	6310	8260	4460	6360	6391.49	0.81	0	-7677	6826	6592	6476	6242	6126	6535	6185	75	1900	500	4450	10	1	15059370	955	-9.78	6.26	12	0.77	-648.00	1012.00	20150	20240806	-68.54	6100	20240925	3.93	20150	-68.54	20240806	6100	3.93	20240925	20150	-68.54	20240806	6100	3.93	20240925	0.14	N	460470	500	75 억		122458	N	N	0	N	00	N
8	20240930	101348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	50	2	0.79	563480970	88059	24.61	6360	6490	6310	8260	4460	6360	6398.90	0.81	0	3636	6826	6592	6476	6242	6126	6535	6185	75	1900	500	4450	10	1	15059370	965	-9.89	6.33	12	0.58	-648.00	1012.00	20150	20240806	-68.19	6100	20240925	5.08	20150	-68.19	20240806	6100	5.08	20240925	20150	-68.19	20240806	6100	5.08	20240925	0.14	N	460470	500	75 억		122458	N	N	0	N	00	N
9	20240930	091246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	90	2	1.42	144431680	22493	6.29	6360	6490	6360	8260	4460	6360	6421.18	0.81	0	272	6826	6592	6476	6242	6126	6535	6185	75	1900	500	4450	10	1	15059370	971	-9.95	6.37	12	0.15	-648.00	1012.00	20150	20240806	-67.99	6100	20240925	5.74	20150	-67.99	20240806	6100	5.74	20240925	20150	-67.99	20240806	6100	5.74	20240925	0.14	N	460470	500	75 억		122458	N	N	0	N	00	N
10	20240927	161349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-260	5	-3.93	2286252820	350927	11.30	6700	6710	6360	8600	4640	6620	6514.76	1.21	0	-60216	7540	7080	6670	6210	5800	7310	6440	75	1980	500	4630	10	1	15059370	958	-9.81	6.28	12	2.33	-648.00	1012.00	20150	20240806	-68.44	6100	20240925	4.26	20150	-68.44	20240806	6100	4.26	20240925	20150	-68.44	20240806	6100	4.26	20240925	0.34	N	460470	500	75 억		181948	N	N	0	N	00	N
11	20240927	151358	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	-200	5	-3.02	2191134350	335989	10.82	6700	6710	6380	8600	4640	6620	6521.00	1.21	0	-58407	7540	7080	6670	6210	5800	7310	6440	75	1980	500	4630	10	1	15059370	967	-9.91	6.34	12	2.23	-648.00	1012.00	20150	20240806	-68.14	6100	20240925	5.25	20150	-68.14	20240806	6100	5.25	20240925	20150	-68.14	20240806	6100	5.25	20240925	0.34	N	460470	500	75 억		181948	N	N	0	N	00	N
12	20240927	141409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	-160	5	-2.42	1953391140	298898	9.63	6700	6710	6420	8600	4640	6620	6534.88	1.21	0	-54898	7540	7080	6670	6210	5800	7310	6440	75	1980	500	4630	10	1	15059370	973	-9.97	6.38	12	1.98	-648.00	1012.00	20150	20240806	-67.94	6100	20240925	5.90	20150	-67.94	20240806	6100	5.90	20240925	20150	-67.94	20240806	6100	5.90	20240925	0.34	N	460470	500	75 억		181948	N	N	0	N	00	N
13	20240927	131352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	-180	5	-2.72	1857586560	284035	9.15	6700	6710	6430	8600	4640	6620	6539.56	1.21	0	-52543	7540	7080	6670	6210	5800	7310	6440	75	1980	500	4630	10	1	15059370	970	-9.94	6.36	12	1.89	-648.00	1012.00	20150	20240806	-68.04	6100	20240925	5.57	20150	-68.04	20240806	6100	5.57	20240925	20150	-68.04	20240806	6100	5.57	20240925	0.34	N	460470	500	75 억		181948	N	N	0	N	00	N
14	20240927	121349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	-140	5	-2.11	1696086130	259035	8.34	6700	6710	6430	8600	4640	6620	6547.29	1.21	0	-49177	7540	7080	6670	6210	5800	7310	6440	75	1980	500	4630	10	1	15059370	976	-10.00	6.40	12	1.72	-648.00	1012.00	20150	20240806	-67.84	6100	20240925	6.23	20150	-67.84	20240806	6100	6.23	20240925	20150	-67.84	20240806	6100	6.23	20240925	0.34	N	460470	500	75 억		181948	N	N	0	N	00	N
15	20240927	111350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	-160	5	-2.42	1592130230	243017	7.83	6700	6710	6430	8600	4640	6620	6551.09	1.21	0	-49254	7540	7080	6670	6210	5800	7310	6440	75	1980	500	4630	10	1	15059370	973	-9.97	6.38	12	1.61	-648.00	1012.00	20150	20240806	-67.94	6100	20240925	5.90	20150	-67.94	20240806	6100	5.90	20240925	20150	-67.94	20240806	6100	5.90	20240925	0.34	N	460470	500	75 억		181948	N	N	0	N	00	N
16	20240927	101351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6510	-110	5	-1.66	1101820890	167363	5.39	6700	6710	6510	8600	4640	6620	6583.09	1.21	0	-21070	7540	7080	6670	6210	5800	7310	6440	75	1980	500	4630	10	1	15059370	980	-10.05	6.43	12	1.11	-648.00	1012.00	20150	20240806	-67.69	6100	20240925	6.72	20150	-67.69	20240806	6100	6.72	20240925	20150	-67.69	20240806	6100	6.72	20240925	0.34	N	460470	500	75 억		181948	N	N	0	N	00	N
17	20240927	091357	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	-50	5	-0.76	536730720	81300	2.62	6700	6710	6520	8600	4640	6620	6601.51	1.21	0	-14877	7540	7080	6670	6210	5800	7310	6440	75	1980	500	4630	10	1	15059370	989	-10.14	6.49	12	0.54	-648.00	1012.00	20150	20240806	-67.39	6100	20240925	7.70	20150	-67.39	20240806	6100	7.70	20240925	20150	-67.39	20240806	6100	7.70	20240925	0.34	N	460470	500	75 억		181948	N	N	0	N	00	N
18	20240926	161330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6620	520	2	8.52	20650047980	3074646	779.80	6290	7130	6260	7930	4270	6100	6716.34	0.20	0	152700	6566	6332	6216	5982	5866	6275	5925	75	1830	500	4270	10	1	15059370	997	-10.22	6.54	12	20.42	-648.00	1012.00	20150	20240806	-67.15	6100	20240925	8.52	20150	-67.15	20240806	6100	8.52	20240925	20150	-67.15	20240806	6100	8.52	20240925	0.26	N	460470	500	75 억		30115	N	N	0	N	00	N
19	20240926	151339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	500	2	8.20	20305460800	3022537	766.59	6290	7130	6260	7930	4270	6100	6718.02	0.20	0	144980	6566	6332	6216	5982	5866	6275	5925	75	1830	500	4270	10	1	15059370	994	-10.19	6.52	12	20.07	-648.00	1012.00	20150	20240806	-67.25	6100	20240925	8.20	20150	-67.25	20240806	6100	8.20	20240925	20150	-67.25	20240806	6100	8.20	20240925	0.26	N	460470	500	75 억		30115	N	N	0	N	00	N
20	20240926	141347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	500	2	8.20	19689760210	2928902	742.84	6290	7130	6260	7930	4270	6100	6722.57	0.20	0	119697	6566	6332	6216	5982	5866	6275	5925	75	1830	500	4270	10	1	15059370	994	-10.19	6.52	12	19.45	-648.00	1012.00	20150	20240806	-67.25	6100	20240925	8.20	20150	-67.25	20240806	6100	8.20	20240925	20150	-67.25	20240806	6100	8.20	20240925	0.26	N	460470	500	75 억		30115	N	N	0	N	00	N
21	20240926	131318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6680	580	2	9.51	18407470350	2734157	693.45	6290	7130	6260	7930	4270	6100	6732.41	0.20	0	90114	6566	6332	6216	5982	5866	6275	5925	75	1830	500	4270	10	1	15059370	1006	-10.31	6.60	12	18.16	-648.00	1012.00	20150	20240806	-66.85	6100	20240925	9.51	20150	-66.85	20240806	6100	9.51	20240925	20150	-66.85	20240806	6100	9.51	20240925	0.26	N	460470	500	75 억		30115	N	N	0	N	00	N
22	20240926	121345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6780	680	2	11.15	16515939790	2453809	622.35	6290	7130	6260	7930	4270	6100	6730.74	0.20	0	82980	6566	6332	6216	5982	5866	6275	5925	75	1830	500	4270	10	1	15059370	1021	-10.46	6.70	12	16.29	-648.00	1012.00	20150	20240806	-66.35	6100	20240925	11.15	20150	-66.35	20240806	6100	11.15	20240925	20150	-66.35	20240806	6100	11.15	20240925	0.26	N	460470	500	75 억		30115	N	N	0	N	00	N
23	20240926	111344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6590	490	2	8.03	5663390890	872394	221.26	6290	6700	6260	7930	4270	6100	6491.78	0.20	0	108872	6566	6332	6216	5982	5866	6275	5925	75	1830	500	4270	10	1	15059370	992	-10.17	6.51	12	5.79	-648.00	1012.00	20150	20240806	-67.30	6100	20240925	8.03	20150	-67.30	20240806	6100	8.03	20240925	20150	-67.30	20240806	6100	8.03	20240925	0.26	N	460470	500	75 억		30115	N	N	0	N	00	N
24	20240926	101347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	310	2	5.08	2946310200	457324	115.99	6290	6600	6260	7930	4270	6100	6442.50	0.20	0	122434	6566	6332	6216	5982	5866	6275	5925	75	1830	500	4270	10	1	15059370	965	-9.89	6.33	12	3.04	-648.00	1012.00	20150	20240806	-68.19	6100	20240925	5.08	20150	-68.19	20240806	6100	5.08	20240925	20150	-68.19	20240806	6100	5.08	20240925	0.26	N	460470	500	75 억		30115	N	N	0	N	00	N
25	20240926	091343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	400	2	6.56	1997118080	309275	78.44	6290	6600	6260	7930	4270	6100	6457.42	0.20	0	113253	6566	6332	6216	5982	5866	6275	5925	75	1830	500	4270	10	1	15059370	979	-10.03	6.42	12	2.05	-648.00	1012.00	20150	20240806	-67.74	6100	20240925	6.56	20150	-67.74	20240806	6100	6.56	20240925	20150	-67.74	20240806	6100	6.56	20240925	0.26	N	460470	500	75 억		30115	N	N	0	N	00	N
26	20240925	161326	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6100	-290	5	-4.54	2418659070	387481	128.88	6390	6450	6100	8300	4480	6390	6242.80	0.22	0	-3244	6576	6482	6406	6312	6236	6445	6275	75	1910	500	4470	10	1	15059370	919	-9.41	6.03	12	2.57	-648.00	1012.00	20150	20240806	-69.73	6100	20240925	0.00	20150	-69.73	20240806	6100	0.00	20240925	20150	-69.73	20240806	6100	0.00	20240925	0.27	N	460470	500	75 억		33631	N	N	0	N	00	N
27	20240925	151340	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6130	-260	5	-4.07	2306300590	369096	122.76	6390	6450	6110	8300	4480	6390	6248.46	0.22	0	-4992	6576	6482	6406	6312	6236	6445	6275	75	1910	500	4470	10	1	15059370	923	-9.46	6.06	12	2.45	-648.00	1012.00	20150	20240806	-69.58	6110	20240925	0.33	20150	-69.58	20240806	6110	0.33	20240925	20150	-69.58	20240806	6110	0.33	20240925	0.27	N	460470	500	75 억		33631	N	N	0	N	00	N
28	20240925	141341	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6190	-200	5	-3.13	1861631140	296806	98.72	6390	6450	6150	8300	4480	6390	6272.17	0.22	0	-18362	6576	6482	6406	6312	6236	6445	6275	75	1910	500	4470	10	1	15059370	932	-9.55	6.12	12	1.97	-648.00	1012.00	20150	20240806	-69.28	6150	20240925	0.65	20150	-69.28	20240806	6150	0.65	20240925	20150	-69.28	20240806	6150	0.65	20240925	0.27	N	460470	500	75 억		33631	N	N	0	N	00	N
29	20240925	131330	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6180	-210	5	-3.29	1646327010	261922	87.12	6390	6450	6150	8300	4480	6390	6285.51	0.22	0	-15321	6576	6482	6406	6312	6236	6445	6275	75	1910	500	4470	10	1	15059370	931	-9.54	6.11	12	1.74	-648.00	1012.00	20150	20240806	-69.33	6150	20240925	0.49	20150	-69.33	20240806	6150	0.49	20240925	20150	-69.33	20240806	6150	0.49	20240925	0.27	N	460470	500	75 억		33631	N	N	0	N	00	N
30	20240925	121340	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6180	-210	5	-3.29	1352147580	214389	71.31	6390	6450	6170	8300	4480	6390	6306.93	0.22	0	-12671	6576	6482	6406	6312	6236	6445	6275	75	1910	500	4470	10	1	15059370	931	-9.54	6.11	12	1.42	-648.00	1012.00	20150	20240806	-69.33	6170	20240925	0.16	20150	-69.33	20240806	6170	0.16	20240925	20150	-69.33	20240806	6170	0.16	20240925	0.27	N	460470	500	75 억		33631	N	N	0	N	00	N
31	20240925	111336	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6270	-120	5	-1.88	835351750	131582	43.77	6390	6450	6260	8300	4480	6390	6348.49	0.22	0	-8157	6576	6482	6406	6312	6236	6445	6275	75	1910	500	4470	10	1	15059370	944	-9.68	6.20	12	0.87	-648.00	1012.00	20150	20240806	-68.88	6260	20240925	0.16	20150	-68.88	20240806	6260	0.16	20240925	20150	-68.88	20240806	6260	0.16	20240925	0.27	N	460470	500	75 억		33631	N	N	0	N	00	N
32	20240925	101333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	-50	5	-0.78	458392030	71749	23.86	6390	6450	6340	8300	4480	6390	6388.83	0.22	0	3700	6576	6482	6406	6312	6236	6445	6275	75	1910	500	4470	10	1	15059370	955	-9.78	6.26	12	0.48	-648.00	1012.00	20150	20240806	-68.54	6330	20240924	0.16	20150	-68.54	20240806	6330	0.16	20240924	20150	-68.54	20240806	6330	0.16	20240924	0.27	N	460470	500	75 억		33631	N	N	0	N	00	N
33	20240925	091346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	30	2	0.47	152504530	23776	7.91	6390	6450	6380	8300	4480	6390	6414.35	0.22	0	3969	6576	6482	6406	6312	6236	6445	6275	75	1910	500	4470	10	1	15059370	967	-9.91	6.34	12	0.16	-648.00	1012.00	20150	20240806	-68.14	6330	20240924	1.42	20150	-68.14	20240806	6330	1.42	20240924	20150	-68.14	20240806	6330	1.42	20240924	0.27	N	460470	500	75 억		33631	N	N	0	N	00	N
34	20240924	161328	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6390	-50	5	-0.78	1846895440	288901	77.45	6500	6500	6330	8370	4510	6440	6392.83	0.27	0	-6652	6873	6656	6543	6326	6213	6600	6270	75	1930	500	4500	10	1	15059370	962	-9.86	6.31	12	1.92	-648.00	1012.00	20150	20240806	-68.29	6330	20240924	0.95	20150	-68.29	20240806	6330	0.95	20240924	20150	-68.29	20240806	6330	0.95	20240924	0.16	N	460470	500	75 억		40542	N	N	0	N	00	N
35	20240924	151331	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6350	-90	5	-1.40	1718223420	268753	72.05	6500	6500	6330	8370	4510	6440	6393.32	0.27	0	-9804	6873	6656	6543	6326	6213	6600	6270	75	1930	500	4500	10	1	15059370	956	-9.80	6.27	12	1.78	-648.00	1012.00	20150	20240806	-68.49	6330	20240924	0.32	20150	-68.49	20240806	6330	0.32	20240924	20150	-68.49	20240806	6330	0.32	20240924	0.16	N	460470	500	75 억		40542	N	N	0	N	00	N
36	20240924	141320	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6350	-90	5	-1.40	1381634950	216071	57.93	6500	6500	6330	8370	4510	6440	6394.35	0.27	0	-24367	6873	6656	6543	6326	6213	6600	6270	75	1930	500	4500	10	1	15059370	956	-9.80	6.27	12	1.43	-648.00	1012.00	20150	20240806	-68.49	6330	20240924	0.32	20150	-68.49	20240806	6330	0.32	20240924	20150	-68.49	20240806	6330	0.32	20240924	0.16	N	460470	500	75 억		40542	N	N	0	N	00	N
37	20240924	131329	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6340	-100	5	-1.55	1163901540	181736	48.72	6500	6500	6330	8370	4510	6440	6404.35	0.27	0	-23316	6873	6656	6543	6326	6213	6600	6270	75	1930	500	4500	10	1	15059370	955	-9.78	6.26	12	1.21	-648.00	1012.00	20150	20240806	-68.54	6330	20240924	0.16	20150	-68.54	20240806	6330	0.16	20240924	20150	-68.54	20240806	6330	0.16	20240924	0.16	N	460470	500	75 억		40542	N	N	0	N	00	N
38	20240924	121324	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6390	-50	5	-0.78	1001932390	156290	41.90	6500	6500	6330	8370	4510	6440	6410.72	0.27	0	-22853	6873	6656	6543	6326	6213	6600	6270	75	1930	500	4500	10	1	15059370	962	-9.86	6.31	12	1.04	-648.00	1012.00	20150	20240806	-68.29	6330	20240924	0.95	20150	-68.29	20240806	6330	0.95	20240924	20150	-68.29	20240806	6330	0.95	20240924	0.16	N	460470	500	75 억		40542	N	N	0	N	00	N
39	20240924	111333	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6340	-100	5	-1.55	887528650	138353	37.09	6500	6500	6330	8370	4510	6440	6414.96	0.27	0	-22346	6873	6656	6543	6326	6213	6600	6270	75	1930	500	4500	10	1	15059370	955	-9.78	6.26	12	0.92	-648.00	1012.00	20150	20240806	-68.54	6330	20240924	0.16	20150	-68.54	20240806	6330	0.16	20240924	20150	-68.54	20240806	6330	0.16	20240924	0.16	N	460470	500	75 억		40542	N	N	0	N	00	N
40	20240924	101330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	-20	5	-0.31	532787160	82657	22.16	6500	6500	6410	8370	4510	6440	6445.76	0.27	0	-20162	6873	6656	6543	6326	6213	6600	6270	75	1930	500	4500	10	1	15059370	967	-9.91	6.34	12	0.55	-648.00	1012.00	20150	20240806	-68.14	6380	20240911	0.63	20150	-68.14	20240806	6380	0.63	20240911	20150	-68.14	20240806	6380	0.63	20240911	0.16	N	460470	500	75 억		40542	N	N	0	N	00	N
41	20240924	091333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	10	2	0.16	171533740	26564	7.12	6500	6500	6430	8370	4510	6440	6457.38	0.27	0	-6108	6873	6656	6543	6326	6213	6600	6270	75	1930	500	4500	10	1	15059370	971	-9.95	6.37	12	0.18	-648.00	1012.00	20150	20240806	-67.99	6380	20240911	1.10	20150	-67.99	20240806	6380	1.10	20240911	20150	-67.99	20240806	6380	1.10	20240911	0.16	N	460470	500	75 억		40542	N	N	0	N	00	N
42	20240923	161323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	-280	5	-4.17	2390974020	368401	53.82	6730	6760	6430	8730	4710	6720	6490.19	0.55	0	-41918	7266	6992	6816	6542	6366	6905	6455	75	2010	500	4700	10	1	15059370	970	-9.94	6.36	12	2.45	-648.00	1012.00	20150	20240806	-68.04	6380	20240911	0.94	20150	-68.04	20240806	6380	0.94	20240911	20150	-68.04	20240806	6380	0.94	20240911	0.22	N	460470	500	75 억		82332	N	N	0	N	00	N
43	20240923	151328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	-270	5	-4.02	2279880690	351150	51.30	6730	6760	6430	8730	4710	6720	6492.57	0.55	0	-40158	7266	6992	6816	6542	6366	6905	6455	75	2010	500	4700	10	1	15059370	971	-9.95	6.37	12	2.33	-648.00	1012.00	20150	20240806	-67.99	6380	20240911	1.10	20150	-67.99	20240806	6380	1.10	20240911	20150	-67.99	20240806	6380	1.10	20240911	0.22	N	460470	500	75 억		82332	N	N	0	N	00	N
44	20240923	141334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	-270	5	-4.02	2100406710	323312	47.23	6730	6760	6430	8730	4710	6720	6496.48	0.55	0	-39437	7266	6992	6816	6542	6366	6905	6455	75	2010	500	4700	10	1	15059370	971	-9.95	6.37	12	2.15	-648.00	1012.00	20150	20240806	-67.99	6380	20240911	1.10	20150	-67.99	20240806	6380	1.10	20240911	20150	-67.99	20240806	6380	1.10	20240911	0.22	N	460470	500	75 억		82332	N	N	0	N	00	N
45	20240923	131330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	-260	5	-3.87	1864573310	286731	41.89	6730	6760	6430	8730	4710	6720	6502.81	0.55	0	-34179	7266	6992	6816	6542	6366	6905	6455	75	2010	500	4700	10	1	15059370	973	-9.97	6.38	12	1.90	-648.00	1012.00	20150	20240806	-67.94	6380	20240911	1.25	20150	-67.94	20240806	6380	1.25	20240911	20150	-67.94	20240806	6380	1.25	20240911	0.22	N	460470	500	75 억		82332	N	N	0	N	00	N
46	20240923	121331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	-240	5	-3.57	1692719180	260158	38.01	6730	6760	6430	8730	4710	6720	6506.45	0.55	0	-35827	7266	6992	6816	6542	6366	6905	6455	75	2010	500	4700	10	1	15059370	976	-10.00	6.40	12	1.73	-648.00	1012.00	20150	20240806	-67.84	6380	20240911	1.57	20150	-67.84	20240806	6380	1.57	20240911	20150	-67.84	20240806	6380	1.57	20240911	0.22	N	460470	500	75 억		82332	N	N	0	N	00	N
47	20240923	111328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6470	-250	5	-3.72	1532477460	235384	34.39	6730	6760	6430	8730	4710	6720	6510.48	0.55	0	-33528	7266	6992	6816	6542	6366	6905	6455	75	2010	500	4700	10	1	15059370	974	-9.98	6.39	12	1.56	-648.00	1012.00	20150	20240806	-67.89	6380	20240911	1.41	20150	-67.89	20240806	6380	1.41	20240911	20150	-67.89	20240806	6380	1.41	20240911	0.22	N	460470	500	75 억		82332	N	N	0	N	00	N
48	20240923	101327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	-230	5	-3.42	1313612620	201603	29.45	6730	6760	6430	8730	4710	6720	6515.77	0.55	0	-30762	7266	6992	6816	6542	6366	6905	6455	75	2010	500	4700	10	1	15059370	977	-10.02	6.41	12	1.34	-648.00	1012.00	20150	20240806	-67.79	6380	20240911	1.72	20150	-67.79	20240806	6380	1.72	20240911	20150	-67.79	20240806	6380	1.72	20240911	0.22	N	460470	500	75 억		82332	N	N	0	N	00	N
49	20240923	091328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6550	-170	5	-2.53	422546680	64055	9.36	6730	6760	6520	8730	4710	6720	6596.49	0.55	0	-4052	7266	6992	6816	6542	6366	6905	6455	75	2010	500	4700	10	1	15059370	986	-10.11	6.47	12	0.43	-648.00	1012.00	20150	20240806	-67.49	6380	20240911	2.66	20150	-67.49	20240806	6380	2.66	20240911	20150	-67.49	20240806	6380	2.66	20240911	0.22	N	460470	500	75 억		82332	N	N	0	N	00	N
50	20240913	161219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	200	2	3.05	22214822270	3145093	509.08	6580	7500	6550	8510	4590	6550	7063.75	0.27	0	39219	7176	6862	6666	6352	6156	6765	6255	75	1960	500	4580	10	1	14965620	1010	0.00	0.00	12	21.02	0.00	0.00	20150	20240806	-66.50	6380	20240911	5.80	20150	-66.50	20240806	6380	5.80	20240911	20150	-66.50	20240806	6380	5.80	20240911	0.29	N	460470	500	74 억		40232	N	N	0	N	00	N
51	20240913	151231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	180	2	2.75	21869988540	3093892	500.79	6580	7500	6550	8510	4590	6550	7068.77	0.27	0	32174	7176	6862	6666	6352	6156	6765	6255	75	1960	500	4580	10	1	14965620	1007	0.00	0.00	12	20.67	0.00	0.00	20150	20240806	-66.60	6380	20240911	5.49	20150	-66.60	20240806	6380	5.49	20240911	20150	-66.60	20240806	6380	5.49	20240911	0.29	N	460470	500	74 억		40232	N	N	0	N	00	N
52	20240913	141232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6630	80	2	1.22	21147167640	2985045	483.17	6580	7500	6550	8510	4590	6550	7084.37	0.27	0	24489	7176	6862	6666	6352	6156	6765	6255	75	1960	500	4580	10	1	14965620	992	0.00	0.00	12	19.95	0.00	0.00	20150	20240806	-67.10	6380	20240911	3.92	20150	-67.10	20240806	6380	3.92	20240911	20150	-67.10	20240806	6380	3.92	20240911	0.29	N	460470	500	74 억		40232	N	N	0	N	00	N
53	20240913	131225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6790	240	2	3.66	19494463100	2736466	442.94	6580	7500	6550	8510	4590	6550	7123.96	0.27	0	-25465	7176	6862	6666	6352	6156	6765	6255	75	1960	500	4580	10	1	14965620	1016	0.00	0.00	12	18.29	0.00	0.00	20150	20240806	-66.30	6380	20240911	6.43	20150	-66.30	20240806	6380	6.43	20240911	20150	-66.30	20240806	6380	6.43	20240911	0.29	N	460470	500	74 억		40232	N	N	0	N	00	N
54	20240913	121229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6770	220	2	3.36	18803964440	2634804	426.48	6580	7500	6550	8510	4590	6550	7136.76	0.27	0	-16888	7176	6862	6666	6352	6156	6765	6255	75	1960	500	4580	10	1	14965620	1013	0.00	0.00	12	17.61	0.00	0.00	20150	20240806	-66.40	6380	20240911	6.11	20150	-66.40	20240806	6380	6.11	20240911	20150	-66.40	20240806	6380	6.11	20240911	0.29	N	460470	500	74 억		40232	N	N	0	N	00	N
55	20240913	111232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6960	410	2	6.26	16866023700	2351944	380.69	6580	7500	6550	8510	4590	6550	7171.10	0.27	0	-10300	7176	6862	6666	6352	6156	6765	6255	75	1960	500	4580	10	1	14965620	1042	0.00	0.00	12	15.72	0.00	0.00	20150	20240806	-65.46	6380	20240911	9.09	20150	-65.46	20240806	6380	9.09	20240911	20150	-65.46	20240806	6380	9.09	20240911	0.29	N	460470	500	74 억		40232	N	N	0	N	00	N
56	20240913	101234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6770	220	2	3.36	1553119880	231907	37.54	6580	6810	6550	8510	4590	6550	6697.18	0.27	0	19999	7176	6862	6666	6352	6156	6765	6255	75	1960	500	4580	10	1	14965620	1013	0.00	0.00	12	1.55	0.00	0.00	20150	20240806	-66.40	6380	20240911	6.11	20150	-66.40	20240806	6380	6.11	20240911	20150	-66.40	20240806	6380	6.11	20240911	0.29	N	460470	500	74 억		40232	N	N	0	N	00	N
57	20240913	091237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	50	2	0.76	241035120	36374	5.89	6580	6670	6580	8510	4590	6550	6626.61	0.27	0	283	7176	6862	6666	6352	6156	6765	6255	75	1960	500	4580	10	1	14965620	988	0.00	0.00	12	0.24	0.00	0.00	20150	20240806	-67.25	6380	20240911	3.45	20150	-67.25	20240806	6380	3.45	20240911	20150	-67.25	20240806	6380	3.45	20240911	0.29	N	460470	500	74 억		40232	N	N	0	N	00	N
58	20240912	161209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6550	80	2	1.24	3986926100	602092	99.78	6590	6980	6470	8410	4530	6470	6622.40	0.27	0	397	7276	6872	6626	6222	5976	6750	6100	75	1940	500	4520	10	1	14965620	980	0.00	0.00	12	4.02	0.00	0.00	20150	20240806	-67.49	6380	20240911	2.66	20150	-67.49	20240806	6380	2.66	20240911	20150	-67.49	20240806	6380	2.66	20240911	0.21	N	460470	500	74 억		40082	N	N	0	N	00	N
59	20240912	151225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	130	2	2.01	3778306820	570311	94.51	6590	6980	6470	8410	4530	6470	6624.99	0.27	0	-3455	7276	6872	6626	6222	5976	6750	6100	75	1940	500	4520	10	1	14965620	988	0.00	0.00	12	3.81	0.00	0.00	20150	20240806	-67.25	6380	20240911	3.45	20150	-67.25	20240806	6380	3.45	20240911	20150	-67.25	20240806	6380	3.45	20240911	0.21	N	460470	500	74 억		40082	N	N	0	N	00	N
60	20240912	141234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6560	90	2	1.39	3478306540	524830	86.98	6590	6980	6470	8410	4530	6470	6627.49	0.27	0	-20240	7276	6872	6626	6222	5976	6750	6100	75	1940	500	4520	10	1	14965620	982	0.00	0.00	12	3.51	0.00	0.00	20150	20240806	-67.44	6380	20240911	2.82	20150	-67.44	20240806	6380	2.82	20240911	20150	-67.44	20240806	6380	2.82	20240911	0.21	N	460470	500	74 억		40082	N	N	0	N	00	N
61	20240912	131220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	130	2	2.01	3271681060	493419	81.77	6590	6980	6470	8410	4530	6470	6630.63	0.27	0	-20882	7276	6872	6626	6222	5976	6750	6100	75	1940	500	4520	10	1	14965620	988	0.00	0.00	12	3.30	0.00	0.00	20150	20240806	-67.25	6380	20240911	3.45	20150	-67.25	20240806	6380	3.45	20240911	20150	-67.25	20240806	6380	3.45	20240911	0.21	N	460470	500	74 억		40082	N	N	0	N	00	N
62	20240912	121219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	130	2	2.01	2982510640	449625	74.51	6590	6980	6470	8410	4530	6470	6633.33	0.27	0	-23270	7276	6872	6626	6222	5976	6750	6100	75	1940	500	4520	10	1	14965620	988	0.00	0.00	12	3.00	0.00	0.00	20150	20240806	-67.25	6380	20240911	3.45	20150	-67.25	20240806	6380	3.45	20240911	20150	-67.25	20240806	6380	3.45	20240911	0.21	N	460470	500	74 억		40082	N	N	0	N	00	N
63	20240912	111218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6690	220	2	3.40	2226758970	335284	55.56	6590	6980	6470	8410	4530	6470	6641.41	0.27	0	-21723	7276	6872	6626	6222	5976	6750	6100	75	1940	500	4520	10	1	14965620	1001	0.00	0.00	12	2.24	0.00	0.00	20150	20240806	-66.80	6380	20240911	4.86	20150	-66.80	20240806	6380	4.86	20240911	20150	-66.80	20240806	6380	4.86	20240911	0.21	N	460470	500	74 억		40082	N	N	0	N	00	N
64	20240912	101221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6510	40	2	0.62	1037037930	158052	26.19	6590	6700	6470	8410	4530	6470	6561.37	0.27	0	-18468	7276	6872	6626	6222	5976	6750	6100	75	1940	500	4520	10	1	14965620	974	0.00	0.00	12	1.06	0.00	0.00	20150	20240806	-67.69	6380	20240911	2.04	20150	-67.69	20240806	6380	2.04	20240911	20150	-67.69	20240806	6380	2.04	20240911	0.21	N	460470	500	74 억		40082	N	N	0	N	00	N
65	20240912	091223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	50	2	0.77	210707330	32193	5.34	6590	6590	6470	8410	4530	6470	6545.13	0.27	0	-5254	7276	6872	6626	6222	5976	6750	6100	75	1940	500	4520	10	1	14965620	976	0.00	0.00	12	0.22	0.00	0.00	20150	20240806	-67.64	6380	20240911	2.19	20150	-67.64	20240806	6380	2.19	20240911	20150	-67.64	20240806	6380	2.19	20240911	0.21	N	460470	500	74 억		40082	N	N	0	N	00	N
66	20240911	161156	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6470	-220	5	-3.29	3954382800	592750	69.36	6690	7030	6380	8690	4690	6690	6671.60	0.09	0	26176	7483	7086	6883	6486	6283	6985	6385	75	2000	500	4680	10	1	14965620	968	0.00	0.00	12	3.96	0.00	0.00	20150	20240806	-67.89	6380	20240911	1.41	20150	-67.89	20240806	6380	1.41	20240911	20150	-67.89	20240806	6380	1.41	20240911	0.19	N	460470	500	74 억		13923	N	N	0	N	00	N
67	20240911	151203	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6420	-270	5	-4.04	3877745130	580880	67.97	6690	7030	6380	8690	4690	6690	6675.63	0.09	0	27481	7483	7086	6883	6486	6283	6985	6385	75	2000	500	4680	10	1	14965620	961	0.00	0.00	12	3.88	0.00	0.00	20150	20240806	-68.14	6380	20240911	0.63	20150	-68.14	20240806	6380	0.63	20240911	20150	-68.14	20240806	6380	0.63	20240911	0.19	N	460470	500	74 억		13923	N	N	0	N	00	N
68	20240911	141205	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6570	-120	5	-1.79	2749295750	406038	47.51	6690	7030	6550	8690	4690	6690	6771.09	0.09	0	12677	7483	7086	6883	6486	6283	6985	6385	75	2000	500	4680	10	1	14965620	983	0.00	0.00	12	2.71	0.00	0.00	20150	20240806	-67.39	6550	20240911	0.31	20150	-67.39	20240806	6550	0.31	20240911	20150	-67.39	20240806	6550	0.31	20240911	0.19	N	460470	500	74 억		13923	N	N	0	N	00	N
69	20240911	131200	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6640	-50	5	-0.75	2190737440	321427	37.61	6690	7030	6630	8690	4690	6690	6815.77	0.09	0	14493	7483	7086	6883	6486	6283	6985	6385	75	2000	500	4680	10	1	14965620	994	0.00	0.00	12	2.15	0.00	0.00	20150	20240806	-67.05	6630	20240911	0.15	20150	-67.05	20240806	6630	0.15	20240911	20150	-67.05	20240806	6630	0.15	20240911	0.19	N	460470	500	74 억		13923	N	N	0	N	00	N
70	20240911	121205	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6690	0	3	0.00	1937486270	283454	33.17	6690	7030	6650	8690	4690	6690	6835.42	0.09	0	20916	7483	7086	6883	6486	6283	6985	6385	75	2000	500	4680	10	1	14965620	1001	0.00	0.00	12	1.89	0.00	0.00	20150	20240806	-66.80	6650	20240911	0.60	20150	-66.80	20240806	6650	0.60	20240911	20150	-66.80	20240806	6650	0.60	20240911	0.19	N	460470	500	74 억		13923	N	N	0	N	00	N
71	20240911	111155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	40	2	0.60	1681540700	245329	28.71	6690	7030	6680	8690	4690	6690	6854.41	0.09	0	23905	7483	7086	6883	6486	6283	6985	6385	75	2000	500	4680	10	1	14965620	1007	0.00	0.00	12	1.64	0.00	0.00	20150	20240806	-66.60	6650	20240909	1.20	20150	-66.60	20240806	6650	1.20	20240909	20150	-66.60	20240806	6650	1.20	20240909	0.19	N	460470	500	74 억		13923	N	N	0	N	00	N
72	20240911	101149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6810	120	2	1.79	1262766560	183293	21.45	6690	7030	6690	8690	4690	6690	6889.63	0.09	0	31458	7483	7086	6883	6486	6283	6985	6385	75	2000	500	4680	10	1	14965620	1019	0.00	0.00	12	1.22	0.00	0.00	20150	20240806	-66.20	6650	20240909	2.41	20150	-66.20	20240806	6650	2.41	20240909	20150	-66.20	20240806	6650	2.41	20240909	0.19	N	460470	500	74 억		13923	N	N	0	N	00	N
73	20240911	091209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6900	210	2	3.14	391018440	57005	6.67	6690	6960	6690	8690	4690	6690	6860.20	0.09	0	5777	7483	7086	6883	6486	6283	6985	6385	75	2000	500	4680	10	1	14965620	1033	0.00	0.00	12	0.38	0.00	0.00	20150	20240806	-65.76	6650	20240909	3.76	20150	-65.76	20240806	6650	3.76	20240909	20150	-65.76	20240806	6650	3.76	20240909	0.19	N	460470	500	74 억		13923	N	N	0	N	00	N
74	20240910	161152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6690	-300	5	-4.29	3596587920	517002	60.98	7060	7280	6680	9080	4900	6990	6957.18	0.22	0	-19804	7776	7382	7016	6622	6256	7580	6820	75	2090	500	4890	10	1	14965620	1001	0.00	0.00	12	3.45	0.00	0.00	20150	20240806	-66.80	6650	20240909	0.60	20150	-66.80	20240806	6650	0.60	20240909	20150	-66.80	20240806	6650	0.60	20240909	0.10	N	460470	500	74 억		33524	N	N	0	N	00	N
75	20240910	151207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6690	-300	5	-4.29	3432799500	492518	58.10	7060	7280	6680	9080	4900	6990	6969.85	0.22	0	-21624	7776	7382	7016	6622	6256	7580	6820	75	2090	500	4890	10	1	14965620	1001	0.00	0.00	12	3.29	0.00	0.00	20150	20240806	-66.80	6650	20240909	0.60	20150	-66.80	20240806	6650	0.60	20240909	20150	-66.80	20240806	6650	0.60	20240909	0.10	N	460470	500	74 억		33524	N	N	0	N	00	N
76	20240910	141156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	-260	5	-3.72	2967149110	423199	49.92	7060	7280	6720	9080	4900	6990	7011.29	0.22	0	-28920	7776	7382	7016	6622	6256	7580	6820	75	2090	500	4890	10	1	14965620	1007	0.00	0.00	12	2.83	0.00	0.00	20150	20240806	-66.60	6650	20240909	1.20	20150	-66.60	20240806	6650	1.20	20240909	20150	-66.60	20240806	6650	1.20	20240909	0.10	N	460470	500	74 억		33524	N	N	0	N	00	N
77	20240910	131159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	-170	5	-2.43	2584788150	366763	43.26	7060	7280	6820	9080	4900	6990	7047.73	0.22	0	-27578	7776	7382	7016	6622	6256	7580	6820	75	2090	500	4890	10	1	14965620	1021	0.00	0.00	12	2.45	0.00	0.00	20150	20240806	-66.15	6650	20240909	2.56	20150	-66.15	20240806	6650	2.56	20240909	20150	-66.15	20240806	6650	2.56	20240909	0.10	N	460470	500	74 억		33524	N	N	0	N	00	N
78	20240910	121156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6920	-70	5	-1.00	2277313510	322095	37.99	7060	7280	6900	9080	4900	6990	7070.57	0.22	0	-28110	7776	7382	7016	6622	6256	7580	6820	75	2090	500	4890	10	1	14965620	1036	0.00	0.00	12	2.15	0.00	0.00	20150	20240806	-65.66	6650	20240909	4.06	20150	-65.66	20240806	6650	4.06	20240909	20150	-65.66	20240806	6650	4.06	20240909	0.10	N	460470	500	74 억		33524	N	N	0	N	00	N
79	20240910	111152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	10	2	0.14	1850484090	261003	30.79	7060	7280	6980	9080	4900	6990	7090.29	0.22	0	-26196	7776	7382	7016	6622	6256	7580	6820	75	2090	500	4890	10	1	14965620	1048	0.00	0.00	12	1.74	0.00	0.00	20150	20240806	-65.26	6650	20240909	5.26	20150	-65.26	20240806	6650	5.26	20240909	20150	-65.26	20240806	6650	5.26	20240909	0.10	N	460470	500	74 억		33524	N	N	0	N	00	N
80	20240910	101158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	90	2	1.29	1523063720	214463	25.30	7060	7280	7030	9080	4900	6990	7102.30	0.22	0	-28441	7776	7382	7016	6622	6256	7580	6820	75	2090	500	4890	10	1	14965620	1060	0.00	0.00	12	1.43	0.00	0.00	20150	20240806	-64.86	6650	20240909	6.47	20150	-64.86	20240806	6650	6.47	20240909	20150	-64.86	20240806	6650	6.47	20240909	0.10	N	460470	500	74 억		33524	N	N	0	N	00	N
81	20240910	091154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	110	2	1.57	372114800	52440	6.19	7060	7280	7030	9080	4900	6990	7098.14	0.22	0	-6760	7776	7382	7016	6622	6256	7580	6820	75	2090	500	4890	10	1	14965620	1063	0.00	0.00	12	0.35	0.00	0.00	20150	20240806	-64.76	6650	20240909	6.77	20150	-64.76	20240806	6650	6.77	20240909	20150	-64.76	20240806	6650	6.77	20240909	0.10	N	460470	500	74 억		33524	N	N	0	N	00	N
82	20240909	161130	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6990	-10	5	-0.14	5866655540	826889	79.88	6690	7410	6650	9100	4900	7000	7094.97	0.09	0	20828	8346	7672	7336	6662	6326	7505	6495	75	2100	500	4900	10	1	14965620	1046	0.00	0.00	12	5.53	0.00	0.00	20150	20240806	-65.31	6650	20240909	5.11	20150	-65.31	20240806	6650	5.11	20240909	20150	-65.31	20240806	6650	5.11	20240909	0.13	N	460470	500	74 억		12898	N	N	0	N	00	N
83	20240909	151146	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7020	20	2	0.29	5680081800	800232	77.31	6690	7410	6650	9100	4900	7000	7098.08	0.09	0	21928	8346	7672	7336	6662	6326	7505	6495	75	2100	500	4900	10	1	14965620	1051	0.00	0.00	12	5.35	0.00	0.00	20150	20240806	-65.16	6650	20240909	5.56	20150	-65.16	20240806	6650	5.56	20240909	20150	-65.16	20240806	6650	5.56	20240909	0.13	N	460470	500	74 억		12898	N	N	0	N	00	N
84	20240909	141143	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6980	-20	5	-0.29	5208248450	732870	70.80	6690	7410	6650	9100	4900	7000	7106.69	0.09	0	2494	8346	7672	7336	6662	6326	7505	6495	75	2100	500	4900	10	1	14965620	1045	0.00	0.00	12	4.90	0.00	0.00	20150	20240806	-65.36	6650	20240909	4.96	20150	-65.36	20240806	6650	4.96	20240909	20150	-65.36	20240806	6650	4.96	20240909	0.13	N	460470	500	74 억		12898	N	N	0	N	00	N
85	20240909	131142	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7000	0	3	0.00	4921929230	691816	66.83	6690	7410	6650	9100	4900	7000	7114.56	0.09	0	-1764	8346	7672	7336	6662	6326	7505	6495	75	2100	500	4900	10	1	14965620	1048	0.00	0.00	12	4.62	0.00	0.00	20150	20240806	-65.26	6650	20240909	5.26	20150	-65.26	20240806	6650	5.26	20240909	20150	-65.26	20240806	6650	5.26	20240909	0.13	N	460470	500	74 억		12898	N	N	0	N	00	N
86	20240909	121137	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6970	-30	5	-0.43	4590896060	644336	62.25	6690	7410	6650	9100	4900	7000	7125.06	0.09	0	4407	8346	7672	7336	6662	6326	7505	6495	75	2100	500	4900	10	1	14965620	1043	0.00	0.00	12	4.31	0.00	0.00	20150	20240806	-65.41	6650	20240909	4.81	20150	-65.41	20240806	6650	4.81	20240909	20150	-65.41	20240806	6650	4.81	20240909	0.13	N	460470	500	74 억		12898	N	N	0	N	00	N
87	20240909	111139	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7070	70	2	1.00	4096270540	573833	55.44	6690	7410	6650	9100	4900	7000	7138.51	0.09	0	-5799	8346	7672	7336	6662	6326	7505	6495	75	2100	500	4900	10	1	14965620	1058	0.00	0.00	12	3.83	0.00	0.00	20150	20240806	-64.91	6650	20240909	6.32	20150	-64.91	20240806	6650	6.32	20240909	20150	-64.91	20240806	6650	6.32	20240909	0.13	N	460470	500	74 억		12898	N	N	0	N	00	N
88	20240909	101140	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7160	160	2	2.29	1937545290	275657	26.63	6690	7330	6650	9100	4900	7000	7028.86	0.09	0	-2469	8346	7672	7336	6662	6326	7505	6495	75	2100	500	4900	10	1	14965620	1072	0.00	0.00	12	1.84	0.00	0.00	20150	20240806	-64.47	6650	20240909	7.67	20150	-64.47	20240806	6650	7.67	20240909	20150	-64.47	20240806	6650	7.67	20240909	0.13	N	460470	500	74 억		12898	N	N	0	N	00	N
89	20240909	091134	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6870	-130	5	-1.86	345466110	51240	4.95	6690	6890	6650	9100	4900	7000	6740.60	0.09	0	6836	8346	7672	7336	6662	6326	7505	6495	75	2100	500	4900	10	1	14965620	1028	0.00	0.00	12	0.34	0.00	0.00	20150	20240806	-65.91	6650	20240909	3.31	20150	-65.91	20240806	6650	3.31	20240909	20150	-65.91	20240806	6650	3.31	20240909	0.13	N	460470	500	74 억		12898	N	N	0	N	00	N
90	20240906	161119	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7000	-1010	5	-12.61	7553709740	1018202	46.40	7910	8010	7000	10410	5610	8010	7418.15	0.09	0	-472	9570	8790	8360	7580	7150	8575	7365	75	2400	500	5600	10	1	14965620	1048	0.00	0.00	12	6.80	0.00	0.00	20150	20240806	-65.26	7000	20240906	0.00	20150	-65.26	20240806	7000	0.00	20240906	20150	-65.26	20240806	7000	0.00	20240906	0.00	N	460470	500	74 억		13370	N	N	0	N	00	N
91	20240906	151138	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7010	-1000	5	-12.48	7327650540	985956	44.93	7910	8010	7010	10410	5610	8010	7430.95	0.09	0	669	9570	8790	8360	7580	7150	8575	7365	75	2400	500	5600	10	1	14965620	1049	0.00	0.00	12	6.59	0.00	0.00	20150	20240806	-65.21	7010	20240906	0.00	20150	-65.21	20240806	7010	0.00	20240906	20150	-65.21	20240806	7010	0.00	20240906	0.00	N	460470	500	74 억		13370	N	N	0	N	00	N
92	20240906	141147	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7110	-900	5	-11.24	6811581080	912856	41.60	7910	8010	7030	10410	5610	8010	7460.73	0.09	0	1238	9570	8790	8360	7580	7150	8575	7365	75	2400	500	5600	10	1	14965620	1064	0.00	0.00	12	6.10	0.00	0.00	20150	20240806	-64.71	7030	20240906	1.14	20150	-64.71	20240806	7030	1.14	20240906	20150	-64.71	20240806	7030	1.14	20240906	0.00	N	460470	500	74 억		13370	N	N	0	N	00	N
93	20240906	131139	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7070	-940	5	-11.74	6420220100	857749	39.09	7910	8010	7030	10410	5610	8010	7483.84	0.09	0	-210	9570	8790	8360	7580	7150	8575	7365	75	2400	500	5600	10	1	14965620	1058	0.00	0.00	12	5.73	0.00	0.00	20150	20240806	-64.91	7030	20240906	0.57	20150	-64.91	20240806	7030	0.57	20240906	20150	-64.91	20240806	7030	0.57	20240906	0.00	N	460470	500	74 억		13370	N	N	0	N	00	N
94	20240906	121139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	-790	5	-9.86	5495562830	727707	33.16	7910	8010	7120	10410	5610	8010	7550.73	0.09	0	4734	9570	8790	8360	7580	7150	8575	7365	75	2400	500	5600	10	1	14965620	1081	0.00	0.00	12	4.86	0.00	0.00	20150	20240806	-64.17	7090	20240827	1.83	20150	-64.17	20240806	7090	1.83	20240827	20150	-64.17	20240806	7090	1.83	20240827	0.00	N	460470	500	74 억		13370	N	N	0	N	00	N
95	20240906	111139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	-610	5	-7.62	4473615660	586311	26.72	7910	8010	7280	10410	5610	8010	7628.91	0.09	0	6389	9570	8790	8360	7580	7150	8575	7365	75	2400	500	5600	10	1	14965620	1107	0.00	0.00	12	3.92	0.00	0.00	20150	20240806	-63.28	7090	20240827	4.37	20150	-63.28	20240806	7090	4.37	20240827	20150	-63.28	20240806	7090	4.37	20240827	0.00	N	460470	500	74 억		13370	N	N	0	N	00	N
96	20240906	101135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7360	-650	5	-8.11	3141684260	405700	18.49	7910	8010	7340	10410	5610	8010	7742.65	0.09	0	10045	9570	8790	8360	7580	7150	8575	7365	75	2400	500	5600	10	1	14965620	1101	0.00	0.00	12	2.71	0.00	0.00	20150	20240806	-63.47	7090	20240827	3.81	20150	-63.47	20240806	7090	3.81	20240827	20150	-63.47	20240806	7090	3.81	20240827	0.00	N	460470	500	74 억		13370	N	N	0	N	00	N
97	20240906	091140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7930	-80	5	-1.00	563315100	71454	3.26	7910	8000	7770	10410	5610	8010	7880.27	0.09	0	944	9570	8790	8360	7580	7150	8575	7365	75	2400	500	5600	10	1	14965620	1187	0.00	0.00	12	0.48	0.00	0.00	20150	20240806	-60.65	7090	20240827	11.85	20150	-60.65	20240806	7090	11.85	20240827	20150	-60.65	20240806	7090	11.85	20240827	0.00	N	460470	500	74 억		13370	N	N	0	N	00	N
98	20240905	161114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8010	-160	5	-1.96	18622281850	2173840	101.31	8370	9140	7930	10620	5720	8170	8568.00	0.12	0	-5360	9263	8716	8233	7686	7203	8990	7960	75	2450	500	5710	10	1	14965620	1199	0.00	0.00	12	14.53	0.00	0.00	20150	20240806	-60.25	7090	20240827	12.98	20150	-60.25	20240806	7090	12.98	20240827	20150	-60.25	20240806	7090	12.98	20240827	0.00	N	460470	500	74 억		17890	N	N	0	N	00	N
99	20240905	151137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	-150	5	-1.84	18091738620	2107535	98.22	8370	9140	7980	10620	5720	8170	8584.38	0.12	0	-3936	9263	8716	8233	7686	7203	8990	7960	75	2450	500	5710	10	1	14965620	1200	0.00	0.00	12	14.08	0.00	0.00	20150	20240806	-60.20	7090	20240827	13.12	20150	-60.20	20240806	7090	13.12	20240827	20150	-60.20	20240806	7090	13.12	20240827	0.00	N	460470	500	74 억		17890	N	N	0	N	00	N
100	20240905	141131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8010	-160	5	-1.96	17262717130	2004604	93.42	8370	9140	7990	10620	5720	8170	8611.61	0.12	0	-5726	9263	8716	8233	7686	7203	8990	7960	75	2450	500	5710	10	1	14965620	1199	0.00	0.00	12	13.39	0.00	0.00	20150	20240806	-60.25	7090	20240827	12.98	20150	-60.25	20240806	7090	12.98	20240827	20150	-60.25	20240806	7090	12.98	20240827	0.00	N	460470	500	74 억		17890	N	N	0	N	00	N
101	20240905	131131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-60	5	-0.73	16433394550	1901690	88.62	8370	9140	8050	10620	5720	8170	8641.55	0.12	0	-2195	9263	8716	8233	7686	7203	8990	7960	75	2450	500	5710	10	1	14965620	1214	0.00	0.00	12	12.71	0.00	0.00	20150	20240806	-59.75	7090	20240827	14.39	20150	-59.75	20240806	7090	14.39	20240827	20150	-59.75	20240806	7090	14.39	20240827	0.00	N	460470	500	74 억		17890	N	N	0	N	00	N
102	20240905	121131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	230	2	2.82	14742643250	1697492	79.11	8370	9140	8200	10620	5720	8170	8685.06	0.12	0	4631	9263	8716	8233	7686	7203	8990	7960	75	2450	500	5710	10	1	14965620	1257	0.00	0.00	12	11.34	0.00	0.00	20150	20240806	-58.31	7090	20240827	18.48	20150	-58.31	20240806	7090	18.48	20240827	20150	-58.31	20240806	7090	18.48	20240827	0.00	N	460470	500	74 억		17890	N	N	0	N	00	N
103	20240905	111126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	210	2	2.57	13473932650	1545378	72.02	8370	9140	8270	10620	5720	8170	8718.98	0.12	0	15379	9263	8716	8233	7686	7203	8990	7960	75	2450	500	5710	10	1	14965620	1254	0.00	0.00	12	10.33	0.00	0.00	20150	20240806	-58.41	7090	20240827	18.19	20150	-58.41	20240806	7090	18.19	20240827	20150	-58.41	20240806	7090	18.19	20240827	0.00	N	460470	500	74 억		17890	N	N	0	N	00	N
104	20240905	101130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	630	2	7.71	9850613110	1123808	52.37	8370	9140	8270	10620	5720	8170	8765.57	0.12	0	-6819	9263	8716	8233	7686	7203	8990	7960	75	2450	500	5710	10	1	14965620	1317	0.00	0.00	12	7.51	0.00	0.00	20150	20240806	-56.33	7090	20240827	24.12	20150	-56.33	20240806	7090	24.12	20240827	20150	-56.33	20240806	7090	24.12	20240827	0.00	N	460470	500	74 억		17890	N	N	0	N	00	N
105	20240905	091135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	320	2	3.92	1051360180	124919	5.82	8370	8510	8270	10620	5720	8170	8417.01	0.12	0	-4803	9263	8716	8233	7686	7203	8990	7960	75	2450	500	5710	10	1	14965620	1271	0.00	0.00	12	0.83	0.00	0.00	20150	20240806	-57.87	7090	20240827	19.75	20150	-57.87	20240806	7090	19.75	20240827	20150	-57.87	20240806	7090	19.75	20240827	0.00	N	460470	500	74 억		17890	N	N	0	N	00	N
106	20240904	161105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	-90	5	-1.09	17896044270	2131403	23.69	7920	8780	7750	10730	5790	8260	8396.85	0.28	0	-23054	10673	9466	8843	7636	7013	9155	7325	75	2470	500	5780	10	1	14965620	1223	0.00	0.00	12	14.24	0.00	0.00	20150	20240806	-59.45	7090	20240827	15.23	20150	-59.45	20240806	7090	15.23	20240827	20150	-59.45	20240806	7090	15.23	20240827	0.00	N	460470	500	74 억		41624	N	N	0	N	00	N
107	20240904	151116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-180	5	-2.18	17622814570	2097804	23.31	7920	8780	7750	10730	5790	8260	8400.66	0.28	0	-23953	10673	9466	8843	7636	7013	9155	7325	75	2470	500	5780	10	1	14965620	1209	0.00	0.00	12	14.02	0.00	0.00	20150	20240806	-59.90	7090	20240827	13.96	20150	-59.90	20240806	7090	13.96	20240827	20150	-59.90	20240806	7090	13.96	20240827	0.00	N	460470	500	74 억		41624	N	N	0	N	00	N
108	20240904	141120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-230	5	-2.78	17067103900	2028770	22.55	7920	8780	7750	10730	5790	8260	8412.61	0.28	0	-27060	10673	9466	8843	7636	7013	9155	7325	75	2470	500	5780	10	1	14965620	1202	0.00	0.00	12	13.56	0.00	0.00	20150	20240806	-60.15	7090	20240827	13.26	20150	-60.15	20240806	7090	13.26	20240827	20150	-60.15	20240806	7090	13.26	20240827	0.00	N	460470	500	74 억		41624	N	N	0	N	00	N
109	20240904	131117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	0	3	0.00	15827238310	1876852	20.86	7920	8780	7750	10730	5790	8260	8432.95	0.28	0	-30909	10673	9466	8843	7636	7013	9155	7325	75	2470	500	5780	10	1	14965620	1236	0.00	0.00	12	12.54	0.00	0.00	20150	20240806	-59.01	7090	20240827	16.50	20150	-59.01	20240806	7090	16.50	20240827	20150	-59.01	20240806	7090	16.50	20240827	0.00	N	460470	500	74 억		41624	N	N	0	N	00	N
110	20240904	121115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	50	2	0.61	12378968700	1466117	16.29	7920	8780	7750	10730	5790	8260	8443.49	0.28	0	-27330	10673	9466	8843	7636	7013	9155	7325	75	2470	500	5780	10	1	14965620	1244	0.00	0.00	12	9.80	0.00	0.00	20150	20240806	-58.76	7090	20240827	17.21	20150	-58.76	20240806	7090	17.21	20240827	20150	-58.76	20240806	7090	17.21	20240827	0.00	N	460470	500	74 억		41624	N	N	0	N	00	N
111	20240904	111110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	200	2	2.42	11604147140	1374049	15.27	7920	8780	7750	10730	5790	8260	8445.34	0.28	0	-18597	10673	9466	8843	7636	7013	9155	7325	75	2470	500	5780	10	1	14965620	1266	0.00	0.00	12	9.18	0.00	0.00	20150	20240806	-58.01	7090	20240827	19.32	20150	-58.01	20240806	7090	19.32	20240827	20150	-58.01	20240806	7090	19.32	20240827	0.00	N	460470	500	74 억		41624	N	N	0	N	00	N
112	20240904	101112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8340	80	2	0.97	10330289400	1223025	13.59	7920	8780	7750	10730	5790	8260	8446.65	0.28	0	-8624	10673	9466	8843	7636	7013	9155	7325	75	2470	500	5780	10	1	14965620	1248	0.00	0.00	12	8.17	0.00	0.00	20150	20240806	-58.61	7090	20240827	17.63	20150	-58.61	20240806	7090	17.63	20240827	20150	-58.61	20240806	7090	17.63	20240827	0.00	N	460470	500	74 억		41624	N	N	0	N	00	N
113	20240904	091119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	-170	5	-2.06	1322533110	167192	1.86	7920	8190	7750	10730	5790	8260	7908.33	0.28	0	4619	10673	9466	8843	7636	7013	9155	7325	75	2470	500	5780	10	1	14965620	1211	0.00	0.00	12	1.12	0.00	0.00	20150	20240806	-59.85	7090	20240827	14.10	20150	-59.85	20240806	7090	14.10	20240827	20150	-59.85	20240806	7090	14.10	20240827	0.00	N	460470	500	74 억		41624	N	N	0	N	00	N
114	20240903	161057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	-140	5	-1.67	83436256460	8964454	284.58	8620	10050	8220	10920	5880	8400	9308.74	0.23	0	-2827	9746	9072	8476	7802	7206	9410	8140	75	2520	500	5880	10	1	14965620	1236	0.00	0.00	12	59.90	0.00	0.00	20150	20240806	-59.01	7090	20240827	16.50	20150	-59.01	20240806	7090	16.50	20240827	20150	-59.01	20240806	7090	16.50	20240827	0.00	N	460470	500	74 억		33986	N	N	0	N	00	N
115	20240903	151107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-160	5	-1.90	82535027210	8855224	281.11	8620	10050	8230	10920	5880	8400	9320.58	0.23	0	-3676	9746	9072	8476	7802	7206	9410	8140	75	2520	500	5880	10	1	14965620	1233	0.00	0.00	12	59.17	0.00	0.00	20150	20240806	-59.11	7090	20240827	16.22	20150	-59.11	20240806	7090	16.22	20240827	20150	-59.11	20240806	7090	16.22	20240827	0.00	N	460470	500	74 억		33986	N	N	0	N	00	N
116	20240903	141107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	320	2	3.81	78039551160	8325032	264.28	8620	10050	8470	10920	5880	8400	9374.18	0.23	0	-3676	9746	9072	8476	7802	7206	9410	8140	75	2520	500	5880	10	1	14965620	1305	0.00	0.00	12	55.63	0.00	0.00	20150	20240806	-56.72	7090	20240827	22.99	20150	-56.72	20240806	7090	22.99	20240827	20150	-56.72	20240806	7090	22.99	20240827	0.00	N	460470	500	74 억		33986	N	N	0	N	00	N
117	20240903	131109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	740	2	8.81	72075138900	7654225	242.99	8620	10050	8470	10920	5880	8400	9416.50	0.23	0	-7585	9746	9072	8476	7802	7206	9410	8140	75	2520	500	5880	10	1	14965620	1368	0.00	0.00	12	51.15	0.00	0.00	20150	20240806	-54.64	7090	20240827	28.91	20150	-54.64	20240806	7090	28.91	20240827	20150	-54.64	20240806	7090	28.91	20240827	0.00	N	460470	500	74 억		33986	N	N	0	N	00	N
118	20240903	121055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9260	860	2	10.24	66549925310	7056297	224.01	8620	10050	8470	10920	5880	8400	9431.40	0.23	0	-17741	9746	9072	8476	7802	7206	9410	8140	75	2520	500	5880	10	1	14965620	1386	0.00	0.00	12	47.15	0.00	0.00	20150	20240806	-54.04	7090	20240827	30.61	20150	-54.04	20240806	7090	30.61	20240827	20150	-54.04	20240806	7090	30.61	20240827	0.00	N	460470	500	74 억		33986	N	N	0	N	00	N
119	20240903	111054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9580	1180	2	14.05	31367629410	3439529	109.19	8620	9600	8470	10920	5880	8400	9119.92	0.23	0	-7023	9746	9072	8476	7802	7206	9410	8140	75	2520	500	5880	10	1	14965620	1434	0.00	0.00	12	22.98	0.00	0.00	20150	20240806	-52.46	7090	20240827	35.12	20150	-52.46	20240806	7090	35.12	20240827	20150	-52.46	20240806	7090	35.12	20240827	0.00	N	460470	500	74 억		33986	N	N	0	N	00	N
120	20240903	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	340	2	4.05	8347271650	953578	30.27	8620	9060	8470	10920	5880	8400	8753.94	0.23	0	-13758	9746	9072	8476	7802	7206	9410	8140	75	2520	500	5880	10	1	14965620	1308	0.00	0.00	12	6.37	0.00	0.00	20150	20240806	-56.63	7090	20240827	23.27	20150	-56.63	20240806	7090	23.27	20240827	20150	-56.63	20240806	7090	23.27	20240827	0.00	N	460470	500	74 억		33986	N	N	0	N	00	N
121	20240903	091058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	300	2	3.57	1572228060	182557	5.80	8620	8750	8470	10920	5880	8400	8613.23	0.23	0	-5420	9746	9072	8476	7802	7206	9410	8140	75	2520	500	5880	10	1	14965620	1302	0.00	0.00	12	1.22	0.00	0.00	20150	20240806	-56.82	7090	20240827	22.71	20150	-56.82	20240806	7090	22.71	20240827	20150	-56.82	20240806	7090	22.71	20240827	0.00	N	460470	500	74 억		33986	N	N	0	N	00	N
122	20240902	161045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	270	2	3.32	26864602400	3128460	65.80	8090	9150	7880	10560	5700	8130	8587.89	0.30	0	-19021	9590	8860	8160	7430	6730	9225	7795	75	2430	500	5690	10	1	14965620	1257	0.00	0.00	12	20.90	0.00	0.00	20150	20240806	-58.31	7090	20240827	18.48	20150	-58.31	20240806	7090	18.48	20240827	20150	-58.31	20240806	7090	18.48	20240827	0.00	N	460470	500	74 억		44179	N	N	0	N	00	N
123	20240902	151102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	360	2	4.43	26275586700	3058530	64.33	8090	9150	7880	10560	5700	8130	8591.08	0.30	0	-17755	9590	8860	8160	7430	6730	9225	7795	75	2430	500	5690	10	1	14965620	1271	0.00	0.00	12	20.44	0.00	0.00	20150	20240806	-57.87	7090	20240827	19.75	20150	-57.87	20240806	7090	19.75	20240827	20150	-57.87	20240806	7090	19.75	20240827	0.00	N	460470	500	74 억		44179	N	N	0	N	00	N
124	20240902	141059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	290	2	3.57	24745311890	2878781	60.55	8090	9150	7880	10560	5700	8130	8595.94	0.30	0	-28581	9590	8860	8160	7430	6730	9225	7795	75	2430	500	5690	10	1	14965620	1260	0.00	0.00	12	19.24	0.00	0.00	20150	20240806	-58.21	7090	20240827	18.76	20150	-58.21	20240806	7090	18.76	20240827	20150	-58.21	20240806	7090	18.76	20240827	0.00	N	460470	500	74 억		44179	N	N	0	N	00	N
125	20240902	131054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	330	2	4.06	23286331750	2705520	56.90	8090	9150	7880	10560	5700	8130	8607.16	0.30	0	-31853	9590	8860	8160	7430	6730	9225	7795	75	2430	500	5690	10	1	14965620	1266	0.00	0.00	12	18.08	0.00	0.00	20150	20240806	-58.01	7090	20240827	19.32	20150	-58.01	20240806	7090	19.32	20240827	20150	-58.01	20240806	7090	19.32	20240827	0.00	N	460470	500	74 억		44179	N	N	0	N	00	N
126	20240902	121100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	390	2	4.80	21702571250	2518126	52.96	8090	9150	7880	10560	5700	8130	8618.75	0.30	0	-32210	9590	8860	8160	7430	6730	9225	7795	75	2430	500	5690	10	1	14965620	1275	0.00	0.00	12	16.83	0.00	0.00	20150	20240806	-57.72	7090	20240827	20.17	20150	-57.72	20240806	7090	20.17	20240827	20150	-57.72	20240806	7090	20.17	20240827	0.00	N	460470	500	74 억		44179	N	N	0	N	00	N
127	20240902	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	630	2	7.75	11968990360	1403783	29.52	8090	8970	7880	10560	5700	8130	8526.55	0.30	0	-46169	9590	8860	8160	7430	6730	9225	7795	75	2430	500	5690	10	1	14965620	1311	0.00	0.00	12	9.38	0.00	0.00	20150	20240806	-56.53	7090	20240827	23.55	20150	-56.53	20240806	7090	23.55	20240827	20150	-56.53	20240806	7090	23.55	20240827	0.00	N	460470	500	74 억		44179	N	N	0	N	00	N
128	20240902	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-70	5	-0.86	2545070630	314787	6.62	8090	8340	7880	10560	5700	8130	8084.90	0.30	0	-21284	9590	8860	8160	7430	6730	9225	7795	75	2430	500	5690	10	1	14965620	1206	0.00	0.00	12	2.10	0.00	0.00	20150	20240806	-60.00	7090	20240827	13.68	20150	-60.00	20240806	7090	13.68	20240827	20150	-60.00	20240806	7090	13.68	20240827	0.00	N	460470	500	74 억		44179	N	N	0	N	00	N
129	20240902	091041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	-150	5	-1.85	762195340	95317	2.00	8090	8100	7880	10560	5700	8130	7994.88	0.30	0	-9022	9590	8860	8160	7430	6730	9225	7795	75	2430	500	5690	10	1	14965620	1194	0.00	0.00	12	0.64	0.00	0.00	20150	20240806	-60.40	7090	20240827	12.55	20150	-60.40	20240806	7090	12.55	20240827	20150	-60.40	20240806	7090	12.55	20240827	0.00	N	460470	500	74 억		44179	N	N	0	N	00	N