KissMeData/179290/price/prices-20230901.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	20230927	160856	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	9170	200	2	2.23	997799640	109932	151.99	8820	9370	8810	11660	6280	8970	9076.56	5.23	0	-19858	9250	9110	9030	8890	8810	9070	8850	163	2690	500	6270	10	1	32275678	2960	15.16	3.52	12	0.34	605.00	2604.00	15770	20230404	-41.85	8810	20230927	4.09	15770	-41.85	20230404	8810	4.09	20230927	15770	-41.85	20230404	8810	4.09	20230927	2.45	N	179290	500	163 억		1688768	N	N	10	N	00	N
3	20230927	150905	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	9260	290	2	3.23	944463220	104119	143.95	8820	9370	8810	11660	6280	8970	9071.05	5.23	0	-19411	9250	9110	9030	8890	8810	9070	8850	163	2690	500	6270	10	1	32275678	2989	15.31	3.56	12	0.32	605.00	2604.00	15770	20230404	-41.28	8810	20230927	5.11	15770	-41.28	20230404	8810	5.11	20230927	15770	-41.28	20230404	8810	5.11	20230927	2.45	N	179290	500	163 억		1688768	N	N	10	N	00	N
4	20230927	140906	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	9050	80	2	0.89	508719740	56739	78.44	8820	9070	8810	11660	6280	8970	8965.96	5.23	0	-15275	9250	9110	9030	8890	8810	9070	8850	163	2690	500	6270	10	1	32275678	2921	14.96	3.48	12	0.18	605.00	2604.00	15770	20230404	-42.61	8810	20230927	2.72	15770	-42.61	20230404	8810	2.72	20230927	15770	-42.61	20230404	8810	2.72	20230927	2.45	N	179290	500	163 억		1688768	N	N	10	N	00	N
5	20230927	130853	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	8950	-20	5	-0.22	294734950	32978	45.59	8820	9070	8810	11660	6280	8970	8937.27	5.23	0	-10734	9250	9110	9030	8890	8810	9070	8850	163	2690	500	6270	10	1	32275678	2889	14.79	3.44	12	0.10	605.00	2604.00	15770	20230404	-43.25	8810	20230927	1.59	15770	-43.25	20230404	8810	1.59	20230927	15770	-43.25	20230404	8810	1.59	20230927	2.45	N	179290	500	163 억		1688768	N	N	10	N	00	N
6	20230927	120854	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	8960	-10	5	-0.11	184641110	20633	28.53	8820	9070	8810	11660	6280	8970	8948.77	5.23	0	-4083	9250	9110	9030	8890	8810	9070	8850	163	2690	500	6270	10	1	32275678	2892	14.81	3.44	12	0.06	605.00	2604.00	15770	20230404	-43.18	8810	20230927	1.70	15770	-43.18	20230404	8810	1.70	20230927	15770	-43.18	20230404	8810	1.70	20230927	2.45	N	179290	500	163 억		1688768	N	N	10	N	00	N
7	20230927	110902	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	9000	30	2	0.33	147559000	16494	22.80	8820	9070	8810	11660	6280	8970	8946.14	5.23	0	-2636	9250	9110	9030	8890	8810	9070	8850	163	2690	500	6270	10	1	32275678	2905	14.88	3.46	12	0.05	605.00	2604.00	15770	20230404	-42.93	8810	20230927	2.16	15770	-42.93	20230404	8810	2.16	20230927	15770	-42.93	20230404	8810	2.16	20230927	2.45	N	179290	500	163 억		1688768	N	N	10	N	00	N
8	20230927	100855	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	8990	20	2	0.22	119127130	13344	18.45	8820	9070	8810	11660	6280	8970	8927.22	5.23	0	-1893	9250	9110	9030	8890	8810	9070	8850	163	2690	500	6270	10	1	32275678	2902	14.86	3.45	12	0.04	605.00	2604.00	15770	20230404	-42.99	8810	20230927	2.04	15770	-42.99	20230404	8810	2.04	20230927	15770	-42.99	20230404	8810	2.04	20230927	2.45	N	179290	500	163 억		1688768	N	N	10	N	00	N
9	20230927	090911	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	8930	-40	5	-0.45	55887010	6315	8.73	8820	8960	8810	11660	6280	8970	8848.83	5.23	0	489	9250	9110	9030	8890	8810	9070	8850	163	2690	500	6270	10	1	32275678	2882	14.76	3.43	12	0.02	605.00	2604.00	15770	20230404	-43.37	8810	20230927	1.36	15770	-43.37	20230404	8810	1.36	20230927	15770	-43.37	20230404	8810	1.36	20230927	2.45	N	179290	500	163 억		1688768	N	N	10	N	00	N
10	20230926	160853	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8970	-90	5	-0.99	645895880	71550	49.49	9000	9170	8950	11770	6350	9060	9029.68	5.24	0	-1538	9900	9480	9190	8770	8480	9335	8625	163	2710	500	6340	10	1	32275678	2895	14.83	3.44	12	0.22	605.00	2604.00	15770	20230404	-43.12	8900	20230925	0.79	15770	-43.12	20230404	8900	0.79	20230925	15770	-43.12	20230404	8900	0.79	20230925	2.50	N	179290	500	163 억		1690325	N	N	10	N	00	N
11	20230926	150853	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9040	-20	5	-0.22	565693600	62618	43.31	9000	9170	8950	11770	6350	9060	9034.04	5.24	0	-1169	9900	9480	9190	8770	8480	9335	8625	163	2710	500	6340	10	1	32275678	2918	14.94	3.47	12	0.19	605.00	2604.00	15770	20230404	-42.68	8900	20230925	1.57	15770	-42.68	20230404	8900	1.57	20230925	15770	-42.68	20230404	8900	1.57	20230925	2.50	N	179290	500	163 억		1690325	N	N	42	N	00	N
12	20230926	140848	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8960	-100	5	-1.10	467102320	51690	35.76	9000	9170	8950	11770	6350	9060	9036.61	5.24	0	-2069	9900	9480	9190	8770	8480	9335	8625	163	2710	500	6340	10	1	32275678	2892	14.81	3.44	12	0.16	605.00	2604.00	15770	20230404	-43.18	8900	20230925	0.67	15770	-43.18	20230404	8900	0.67	20230925	15770	-43.18	20230404	8900	0.67	20230925	2.50	N	179290	500	163 억		1690325	N	N	42	N	00	N
13	20230926	130850	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8980	-80	5	-0.88	388931850	42967	29.72	9000	9170	8970	11770	6350	9060	9051.87	5.24	0	-106	9900	9480	9190	8770	8480	9335	8625	163	2710	500	6340	10	1	32275678	2898	14.84	3.45	12	0.13	605.00	2604.00	15770	20230404	-43.06	8900	20230925	0.90	15770	-43.06	20230404	8900	0.90	20230925	15770	-43.06	20230404	8900	0.90	20230925	2.50	N	179290	500	163 억		1690325	N	N	42	N	00	N
14	20230926	120857	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9040	-20	5	-0.22	234299350	25812	17.85	9000	9170	9000	11770	6350	9060	9077.15	5.24	0	-3263	9900	9480	9190	8770	8480	9335	8625	163	2710	500	6340	10	1	32275678	2918	14.94	3.47	12	0.08	605.00	2604.00	15770	20230404	-42.68	8900	20230925	1.57	15770	-42.68	20230404	8900	1.57	20230925	15770	-42.68	20230404	8900	1.57	20230925	2.50	N	179290	500	163 억		1690325	N	N	42	N	00	N
15	20230926	110854	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9060	0	3	0.00	207448500	22845	15.80	9000	9170	9000	11770	6350	9060	9080.70	5.24	0	-3263	9900	9480	9190	8770	8480	9335	8625	163	2710	500	6340	10	1	32275678	2924	14.98	3.48	12	0.07	605.00	2604.00	15770	20230404	-42.55	8900	20230925	1.80	15770	-42.55	20230404	8900	1.80	20230925	15770	-42.55	20230404	8900	1.80	20230925	2.50	N	179290	500	163 억		1690325	N	N	42	N	00	N
16	20230926	100852	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9090	30	2	0.33	156165870	17193	11.89	9000	9170	9000	11770	6350	9060	9083.11	5.24	0	-1317	9900	9480	9190	8770	8480	9335	8625	163	2710	500	6340	10	1	32275678	2934	15.02	3.49	12	0.05	605.00	2604.00	15770	20230404	-42.36	8900	20230925	2.13	15770	-42.36	20230404	8900	2.13	20230925	15770	-42.36	20230404	8900	2.13	20230925	2.50	N	179290	500	163 억		1690325	N	N	42	N	00	N
17	20230926	090855	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9140	80	2	0.88	33951510	3751	2.59	9000	9170	9000	11770	6350	9060	9051.32	5.24	0	-882	9900	9480	9190	8770	8480	9335	8625	163	2710	500	6340	10	1	32275678	2950	15.11	3.51	12	0.01	605.00	2604.00	15770	20230404	-42.04	8900	20230925	2.70	15770	-42.04	20230404	8900	2.70	20230925	15770	-42.04	20230404	8900	2.70	20230925	2.50	N	179290	500	163 억		1690325	N	N	42	N	00	N
18	20230925	160854	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	9060	-460	5	-4.83	1304701740	141906	247.64	9490	9610	8900	12370	6670	9520	9194.31	5.31	0	-24204	9826	9672	9516	9362	9206	9750	9440	163	2850	500	6660	10	1	32275678	2924	14.98	3.48	12	0.44	605.00	2604.00	15770	20230404	-42.55	8900	20230925	1.80	15770	-42.55	20230404	8900	1.80	20230925	15770	-42.55	20230404	8900	1.80	20230925	2.57	N	179290	500	163 억		1715219	N	N	42	N	00	N
19	20230925	150856	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	9100	-420	5	-4.41	1200978170	130455	227.65	9490	9610	8900	12370	6670	9520	9206.07	5.31	0	-22416	9826	9672	9516	9362	9206	9750	9440	163	2850	500	6660	10	1	32275678	2937	15.04	3.49	12	0.40	605.00	2604.00	15770	20230404	-42.30	8900	20230925	2.25	15770	-42.30	20230404	8900	2.25	20230925	15770	-42.30	20230404	8900	2.25	20230925	2.57	N	179290	500	163 억		1715219	N	N	290	N	00	N
20	20230925	140842	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9260	-260	5	-2.73	652833920	70307	122.69	9490	9610	9190	12370	6670	9520	9285.48	5.31	0	-12149	9826	9672	9516	9362	9206	9750	9440	163	2850	500	6660	10	1	32275678	2989	15.31	3.56	12	0.22	605.00	2604.00	15770	20230404	-41.28	9010	20230825	2.77	15770	-41.28	20230404	9010	2.77	20230825	15770	-41.28	20230404	9010	2.77	20230825	2.57	N	179290	500	163 억		1715219	N	N	290	N	00	N
21	20230925	130846	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9260	-260	5	-2.73	561399040	60429	105.45	9490	9610	9190	12370	6670	9520	9290.23	5.31	0	-10863	9826	9672	9516	9362	9206	9750	9440	163	2850	500	6660	10	1	32275678	2989	15.31	3.56	12	0.19	605.00	2604.00	15770	20230404	-41.28	9010	20230825	2.77	15770	-41.28	20230404	9010	2.77	20230825	15770	-41.28	20230404	9010	2.77	20230825	2.57	N	179290	500	163 억		1715219	N	N	290	N	00	N
22	20230925	120851	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9260	-260	5	-2.73	506095900	54471	95.06	9490	9610	9190	12370	6670	9520	9291.11	5.31	0	-7996	9826	9672	9516	9362	9206	9750	9440	163	2850	500	6660	10	1	32275678	2989	15.31	3.56	12	0.17	605.00	2604.00	15770	20230404	-41.28	9010	20230825	2.77	15770	-41.28	20230404	9010	2.77	20230825	15770	-41.28	20230404	9010	2.77	20230825	2.57	N	179290	500	163 억		1715219	N	N	290	N	00	N
23	20230925	110847	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9210	-310	5	-3.26	445879930	47953	83.68	9490	9610	9190	12370	6670	9520	9298.27	5.31	0	-7870	9826	9672	9516	9362	9206	9750	9440	163	2850	500	6660	10	1	32275678	2973	15.22	3.54	12	0.15	605.00	2604.00	15770	20230404	-41.60	9010	20230825	2.22	15770	-41.60	20230404	9010	2.22	20230825	15770	-41.60	20230404	9010	2.22	20230825	2.57	N	179290	500	163 억		1715219	N	N	290	N	00	N
24	20230925	100851	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9420	-100	5	-1.05	104576050	11059	19.30	9490	9610	9390	12370	6670	9520	9456.19	5.31	0	-5776	9826	9672	9516	9362	9206	9750	9440	163	2850	500	6660	10	1	32275678	3040	15.57	3.62	12	0.03	605.00	2604.00	15770	20230404	-40.27	9010	20230825	4.55	15770	-40.27	20230404	9010	4.55	20230825	15770	-40.27	20230404	9010	4.55	20230825	2.57	N	179290	500	163 억		1715219	N	N	290	N	00	N
25	20230925	090846	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9570	50	2	0.53	9898050	1036	1.81	9490	9610	9490	12370	6670	9520	9554.10	5.31	0	-18	9826	9672	9516	9362	9206	9750	9440	163	2850	500	6660	10	1	32275678	3089	15.82	3.68	12	0.00	605.00	2604.00	15770	20230404	-39.32	9010	20230825	6.22	15770	-39.32	20230404	9010	6.22	20230825	15770	-39.32	20230404	9010	6.22	20230825	2.57	N	179290	500	163 억		1715219	N	N	290	N	00	N
26	20230922	160918	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9520	-80	5	-0.83	542425200	56892	59.39	9420	9670	9360	12480	6720	9600	9534.33	5.33	0	-2690	9900	9750	9600	9450	9300	9675	9375	163	2880	500	6720	10	1	32275678	3073	15.74	3.66	12	0.18	605.00	2604.00	15770	20230404	-39.63	9010	20230825	5.66	15770	-39.63	20230404	9010	5.66	20230825	15770	-39.63	20230404	9010	5.66	20230825	2.62	N	179290	500	163 억		1719563	N	N	290	N	00	N
27	20230922	150912	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9600	0	3	0.00	496749020	52105	54.39	9420	9670	9360	12480	6720	9600	9533.62	5.33	0	-1680	9900	9750	9600	9450	9300	9675	9375	163	2880	500	6720	10	1	32275678	3098	15.87	3.69	12	0.16	605.00	2604.00	15770	20230404	-39.12	9010	20230825	6.55	15770	-39.12	20230404	9010	6.55	20230825	15770	-39.12	20230404	9010	6.55	20230825	2.62	N	179290	500	163 억		1719563	N	N	101	N	00	N
28	20230922	140911	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9630	30	2	0.31	443350180	46548	48.59	9420	9670	9360	12480	6720	9600	9524.58	5.33	0	759	9900	9750	9600	9450	9300	9675	9375	163	2880	500	6720	10	1	32275678	3108	15.92	3.70	12	0.14	605.00	2604.00	15770	20230404	-38.93	9010	20230825	6.88	15770	-38.93	20230404	9010	6.88	20230825	15770	-38.93	20230404	9010	6.88	20230825	2.62	N	179290	500	163 억		1719563	N	N	101	N	00	N
29	20230922	130817	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9610	10	2	0.10	401418280	42179	44.03	9420	9670	9360	12480	6720	9600	9517.02	5.33	0	1038	9900	9750	9600	9450	9300	9675	9375	163	2880	500	6720	10	1	32275678	3102	15.88	3.69	12	0.13	605.00	2604.00	15770	20230404	-39.06	9010	20230825	6.66	15770	-39.06	20230404	9010	6.66	20230825	15770	-39.06	20230404	9010	6.66	20230825	2.62	N	179290	500	163 억		1719563	N	N	101	N	00	N
30	20230922	120815	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9590	-10	5	-0.10	348919330	36686	38.29	9420	9670	9360	12480	6720	9600	9510.97	5.33	0	1689	9900	9750	9600	9450	9300	9675	9375	163	2880	500	6720	10	1	32275678	3095	15.85	3.68	12	0.11	605.00	2604.00	15770	20230404	-39.19	9010	20230825	6.44	15770	-39.19	20230404	9010	6.44	20230825	15770	-39.19	20230404	9010	6.44	20230825	2.62	N	179290	500	163 억		1719563	N	N	101	N	00	N
31	20230922	110812	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9630	30	2	0.31	312501830	32898	34.34	9420	9670	9360	12480	6720	9600	9499.11	5.33	0	2583	9900	9750	9600	9450	9300	9675	9375	163	2880	500	6720	10	1	32275678	3108	15.92	3.70	12	0.10	605.00	2604.00	15770	20230404	-38.93	9010	20230825	6.88	15770	-38.93	20230404	9010	6.88	20230825	15770	-38.93	20230404	9010	6.88	20230825	2.62	N	179290	500	163 억		1719563	N	N	101	N	00	N
32	20230922	100812	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9530	-70	5	-0.73	192161370	20325	21.22	9420	9590	9360	12480	6720	9600	9454.43	5.33	0	-3846	9900	9750	9600	9450	9300	9675	9375	163	2880	500	6720	10	1	32275678	3076	15.75	3.66	12	0.06	605.00	2604.00	15770	20230404	-39.57	9010	20230825	5.77	15770	-39.57	20230404	9010	5.77	20230825	15770	-39.57	20230404	9010	5.77	20230825	2.62	N	179290	500	163 억		1719563	N	N	101	N	00	N
33	20230922	090808	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9370	-230	5	-2.40	80940060	8601	8.98	9420	9570	9360	12480	6720	9600	9410.54	5.33	0	-4691	9900	9750	9600	9450	9300	9675	9375	163	2880	500	6720	10	1	32275678	3024	15.49	3.60	12	0.03	605.00	2604.00	15770	20230404	-40.58	9010	20230825	4.00	15770	-40.58	20230404	9010	4.00	20230825	15770	-40.58	20230404	9010	4.00	20230825	2.62	N	179290	500	163 억		1719563	N	N	101	N	00	N
34	20230921	160815	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9600	-90	5	-0.93	825800040	86103	82.58	9620	9750	9450	12590	6790	9690	9590.83	5.34	0	-5195	9956	9822	9706	9572	9456	9765	9515	163	2900	500	6780	10	1	32275678	3098	15.87	3.69	12	0.27	605.00	2604.00	15770	20230404	-39.12	9010	20230825	6.55	15770	-39.12	20230404	9010	6.55	20230825	15770	-39.12	20230404	9010	6.55	20230825	2.67	N	179290	500	163 억		1724025	N	N	101	N	00	N
35	20230921	150803	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9580	-110	5	-1.14	722711880	75313	72.23	9620	9750	9490	12590	6790	9690	9596.11	5.34	0	-2804	9956	9822	9706	9572	9456	9765	9515	163	2900	500	6780	10	1	32275678	3092	15.83	3.68	12	0.23	605.00	2604.00	15770	20230404	-39.25	9010	20230825	6.33	15770	-39.25	20230404	9010	6.33	20230825	15770	-39.25	20230404	9010	6.33	20230825	2.67	N	179290	500	163 억		1724025	N	N	50	N	00	N
36	20230921	140809	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9660	-30	5	-0.31	448521940	46613	44.70	9620	9750	9540	12590	6790	9690	9622.25	5.34	0	-9440	9956	9822	9706	9572	9456	9765	9515	163	2900	500	6780	10	1	32275678	3118	15.97	3.71	12	0.14	605.00	2604.00	15770	20230404	-38.74	9010	20230825	7.21	15770	-38.74	20230404	9010	7.21	20230825	15770	-38.74	20230404	9010	7.21	20230825	2.67	N	179290	500	163 억		1724025	N	N	50	N	00	N
37	20230921	130803	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9640	-50	5	-0.52	365298600	37967	36.41	9620	9750	9540	12590	6790	9690	9621.48	5.34	0	-9966	9956	9822	9706	9572	9456	9765	9515	163	2900	500	6780	10	1	32275678	3111	15.93	3.70	12	0.12	605.00	2604.00	15770	20230404	-38.87	9010	20230825	6.99	15770	-38.87	20230404	9010	6.99	20230825	15770	-38.87	20230404	9010	6.99	20230825	2.67	N	179290	500	163 억		1724025	N	N	50	N	00	N
38	20230921	120757	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9610	-80	5	-0.83	317456980	33007	31.66	9620	9750	9540	12590	6790	9690	9617.87	5.34	0	-10500	9956	9822	9706	9572	9456	9765	9515	163	2900	500	6780	10	1	32275678	3102	15.88	3.69	12	0.10	605.00	2604.00	15770	20230404	-39.06	9010	20230825	6.66	15770	-39.06	20230404	9010	6.66	20230825	15770	-39.06	20230404	9010	6.66	20230825	2.67	N	179290	500	163 억		1724025	N	N	50	N	00	N
39	20230921	110816	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9660	-30	5	-0.31	282131280	29338	28.14	9620	9750	9540	12590	6790	9690	9616.58	5.34	0	-9563	9956	9822	9706	9572	9456	9765	9515	163	2900	500	6780	10	1	32275678	3118	15.97	3.71	12	0.09	605.00	2604.00	15770	20230404	-38.74	9010	20230825	7.21	15770	-38.74	20230404	9010	7.21	20230825	15770	-38.74	20230404	9010	7.21	20230825	2.67	N	179290	500	163 억		1724025	N	N	50	N	00	N
40	20230921	100800	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9680	-10	5	-0.10	169584040	17622	16.90	9620	9750	9580	12590	6790	9690	9623.43	5.34	0	-5681	9956	9822	9706	9572	9456	9765	9515	163	2900	500	6780	10	1	32275678	3124	16.00	3.72	12	0.05	605.00	2604.00	15770	20230404	-38.62	9010	20230825	7.44	15770	-38.62	20230404	9010	7.44	20230825	15770	-38.62	20230404	9010	7.44	20230825	2.67	N	179290	500	163 억		1724025	N	N	50	N	00	N
41	20230921	090805	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9650	-40	5	-0.41	16446560	1713	1.64	9620	9670	9590	12590	6790	9690	9601.03	5.34	0	-67	9956	9822	9706	9572	9456	9765	9515	163	2900	500	6780	10	1	32275678	3115	15.95	3.71	12	0.01	605.00	2604.00	15770	20230404	-38.81	9010	20230825	7.10	15770	-38.81	20230404	9010	7.10	20230825	15770	-38.81	20230404	9010	7.10	20230825	2.67	N	179290	500	163 억		1724025	N	N	50	N	00	N
42	20230920	160809	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9690	-120	5	-1.22	1002952870	103852	101.43	9800	9840	9590	12750	6870	9810	9657.52	5.39	0	-5393	9943	9876	9773	9706	9603	9910	9740	163	2940	500	6860	10	1	32275678	3128	16.02	3.72	12	0.32	605.00	2604.00	15770	20230404	-38.55	9010	20230825	7.55	15770	-38.55	20230404	9010	7.55	20230825	15770	-38.55	20230404	9010	7.55	20230825	2.78	N	179290	500	163 억		1738548	N	N	50	N	00	N
43	20230920	150748	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9690	-120	5	-1.22	929592420	96274	94.03	9800	9840	9590	12750	6870	9810	9655.70	5.39	0	-8166	9943	9876	9773	9706	9603	9910	9740	163	2940	500	6860	10	1	32275678	3128	16.02	3.72	12	0.30	605.00	2604.00	15770	20230404	-38.55	9010	20230825	7.55	15770	-38.55	20230404	9010	7.55	20230825	15770	-38.55	20230404	9010	7.55	20230825	2.78	N	179290	500	163 억		1738548	N	N	465	N	00	N
44	20230920	140759	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9670	-140	5	-1.43	758611470	78634	76.80	9800	9840	9590	12750	6870	9810	9647.37	5.39	0	-11877	9943	9876	9773	9706	9603	9910	9740	163	2940	500	6860	10	1	32275678	3121	15.98	3.71	12	0.24	605.00	2604.00	15770	20230404	-38.68	9010	20230825	7.33	15770	-38.68	20230404	9010	7.33	20230825	15770	-38.68	20230404	9010	7.33	20230825	2.78	N	179290	500	163 억		1738548	N	N	465	N	00	N
45	20230920	130754	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9630	-180	5	-1.83	675641790	70050	68.41	9800	9840	9590	12750	6870	9810	9645.14	5.39	0	-10744	9943	9876	9773	9706	9603	9910	9740	163	2940	500	6860	10	1	32275678	3108	15.92	3.70	12	0.22	605.00	2604.00	15770	20230404	-38.93	9010	20230825	6.88	15770	-38.93	20230404	9010	6.88	20230825	15770	-38.93	20230404	9010	6.88	20230825	2.78	N	179290	500	163 억		1738548	N	N	465	N	00	N
46	20230920	120753	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9640	-170	5	-1.73	612519990	63501	62.02	9800	9840	9590	12750	6870	9810	9645.83	5.39	0	-10628	9943	9876	9773	9706	9603	9910	9740	163	2940	500	6860	10	1	32275678	3111	15.93	3.70	12	0.20	605.00	2604.00	15770	20230404	-38.87	9010	20230825	6.99	15770	-38.87	20230404	9010	6.99	20230825	15770	-38.87	20230404	9010	6.99	20230825	2.78	N	179290	500	163 억		1738548	N	N	465	N	00	N
47	20230920	110802	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9660	-150	5	-1.53	567377090	58814	57.44	9800	9840	9590	12750	6870	9810	9646.97	5.39	0	-10464	9943	9876	9773	9706	9603	9910	9740	163	2940	500	6860	10	1	32275678	3118	15.97	3.71	12	0.18	605.00	2604.00	15770	20230404	-38.74	9010	20230825	7.21	15770	-38.74	20230404	9010	7.21	20230825	15770	-38.74	20230404	9010	7.21	20230825	2.78	N	179290	500	163 억		1738548	N	N	465	N	00	N
48	20230920	100745	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9660	-150	5	-1.53	329147380	34044	33.25	9800	9840	9600	12750	6870	9810	9668.29	5.39	0	-8871	9943	9876	9773	9706	9603	9910	9740	163	2940	500	6860	10	1	32275678	3118	15.97	3.71	12	0.11	605.00	2604.00	15770	20230404	-38.74	9010	20230825	7.21	15770	-38.74	20230404	9010	7.21	20230825	15770	-38.74	20230404	9010	7.21	20230825	2.78	N	179290	500	163 억		1738548	N	N	465	N	00	N
49	20230920	090755	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9690	-120	5	-1.22	28478760	2922	2.85	9800	9840	9690	12750	6870	9810	9746.32	5.39	0	-1999	9943	9876	9773	9706	9603	9910	9740	163	2940	500	6860	10	1	32275678	3128	16.02	3.72	12	0.01	605.00	2604.00	15770	20230404	-38.55	9010	20230825	7.55	15770	-38.55	20230404	9010	7.55	20230825	15770	-38.55	20230404	9010	7.55	20230825	2.78	N	179290	500	163 억		1738548	N	N	465	N	00	N
50	20230919	160751	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9810	10	2	0.10	979460160	100537	57.39	9800	9840	9670	12740	6860	9800	9742.25	5.38	0	3701	10093	9946	9833	9686	9573	10020	9760	163	2940	500	6860	10	1	32275678	3166	16.21	3.77	12	0.31	605.00	2604.00	15770	20230404	-37.79	9010	20230825	8.88	15770	-37.79	20230404	9010	8.88	20230825	15770	-37.79	20230404	9010	8.88	20230825	2.76	N	179290	500	163 억		1735065	N	N	465	N	00	N
51	20230919	150753	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9810	10	2	0.10	950623910	97596	55.71	9800	9840	9670	12740	6860	9800	9740.40	5.38	0	4282	10093	9946	9833	9686	9573	10020	9760	163	2940	500	6860	10	1	32275678	3166	16.21	3.77	12	0.30	605.00	2604.00	15770	20230404	-37.79	9010	20230825	8.88	15770	-37.79	20230404	9010	8.88	20230825	15770	-37.79	20230404	9010	8.88	20230825	2.76	N	179290	500	163 억		1735065	N	N	8	N	00	N
52	20230919	140751	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9720	-80	5	-0.82	789812950	81118	46.30	9800	9840	9670	12740	6860	9800	9736.59	5.38	0	2136	10093	9946	9833	9686	9573	10020	9760	163	2940	500	6860	10	1	32275678	3137	16.07	3.73	12	0.25	605.00	2604.00	15770	20230404	-38.36	9010	20230825	7.88	15770	-38.36	20230404	9010	7.88	20230825	15770	-38.36	20230404	9010	7.88	20230825	2.76	N	179290	500	163 억		1735065	N	N	8	N	00	N
53	20230919	130737	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9750	-50	5	-0.51	715108090	73441	41.92	9800	9840	9670	12740	6860	9800	9737.18	5.38	0	3198	10093	9946	9833	9686	9573	10020	9760	163	2940	500	6860	10	1	32275678	3147	16.12	3.74	12	0.23	605.00	2604.00	15770	20230404	-38.17	9010	20230825	8.21	15770	-38.17	20230404	9010	8.21	20230825	15770	-38.17	20230404	9010	8.21	20230825	2.76	N	179290	500	163 억		1735065	N	N	8	N	00	N
54	20230919	120755	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9750	-50	5	-0.51	503806340	51683	29.50	9800	9840	9670	12740	6860	9800	9748.01	5.38	0	-4	10093	9946	9833	9686	9573	10020	9760	163	2940	500	6860	10	1	32275678	3147	16.12	3.74	12	0.16	605.00	2604.00	15770	20230404	-38.17	9010	20230825	8.21	15770	-38.17	20230404	9010	8.21	20230825	15770	-38.17	20230404	9010	8.21	20230825	2.76	N	179290	500	163 억		1735065	N	N	8	N	00	N
55	20230919	110757	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9800	0	3	0.00	431035460	44225	25.24	9800	9840	9670	12740	6860	9800	9746.42	5.38	0	-31	10093	9946	9833	9686	9573	10020	9760	163	2940	500	6860	10	1	32275678	3163	16.20	3.76	12	0.14	605.00	2604.00	15770	20230404	-37.86	9010	20230825	8.77	15770	-37.86	20230404	9010	8.77	20230825	15770	-37.86	20230404	9010	8.77	20230825	2.76	N	179290	500	163 억		1735065	N	N	8	N	00	N
56	20230919	100751	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9740	-60	5	-0.61	233695220	23991	13.69	9800	9840	9670	12740	6860	9800	9740.95	5.38	0	-8096	10093	9946	9833	9686	9573	10020	9760	163	2940	500	6860	10	1	32275678	3144	16.10	3.74	12	0.07	605.00	2604.00	15770	20230404	-38.24	9010	20230825	8.10	15770	-38.24	20230404	9010	8.10	20230825	15770	-38.24	20230404	9010	8.10	20230825	2.76	N	179290	500	163 억		1735065	N	N	8	N	00	N
57	20230919	090748	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9810	10	2	0.10	44747540	4568	2.61	9800	9840	9750	12740	6860	9800	9795.87	5.38	0	-2813	10093	9946	9833	9686	9573	10020	9760	163	2940	500	6860	10	1	32275678	3166	16.21	3.77	12	0.01	605.00	2604.00	15770	20230404	-37.79	9010	20230825	8.88	15770	-37.79	20230404	9010	8.88	20230825	15770	-37.79	20230404	9010	8.88	20230825	2.76	N	179290	500	163 억		1735065	N	N	8	N	00	N
58	20230918	160751	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9800	120	2	1.24	1701265870	172673	313.93	9720	9980	9720	12580	6780	9680	9852.60	5.36	0	18596	9933	9806	9723	9596	9513	9785	9575	163	2900	500	6770	10	1	32115678	3147	16.20	3.76	12	0.54	605.00	2604.00	15770	20230404	-37.86	9010	20230825	8.77	15770	-37.86	20230404	9010	8.77	20230825	15770	-37.86	20230404	9010	8.77	20230825	2.80	N	179290	500	162 억		1720966	N	N	8	N	00	N
59	20230918	150749	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9790	110	2	1.14	1586645550	160979	292.67	9720	9980	9720	12580	6780	9680	9856.23	5.36	0	19964	9933	9806	9723	9596	9513	9785	9575	163	2900	500	6770	10	1	32115678	3144	16.18	3.76	12	0.50	605.00	2604.00	15770	20230404	-37.92	9010	20230825	8.66	15770	-37.92	20230404	9010	8.66	20230825	15770	-37.92	20230404	9010	8.66	20230825	2.80	N	179290	500	162 억		1720966	N	N	29	N	00	N
60	20230918	140809	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9850	170	2	1.76	1439736840	145989	265.42	9720	9980	9720	12580	6780	9680	9861.95	5.36	0	26055	9933	9806	9723	9596	9513	9785	9575	163	2900	500	6770	10	1	32115678	3163	16.28	3.78	12	0.45	605.00	2604.00	15770	20230404	-37.54	9010	20230825	9.32	15770	-37.54	20230404	9010	9.32	20230825	15770	-37.54	20230404	9010	9.32	20230825	2.80	N	179290	500	162 억		1720966	N	N	29	N	00	N
61	20230918	130749	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9800	120	2	1.24	1397755370	141712	257.64	9720	9980	9720	12580	6780	9680	9863.35	5.36	0	27934	9933	9806	9723	9596	9513	9785	9575	163	2900	500	6770	10	1	32115678	3147	16.20	3.76	12	0.44	605.00	2604.00	15770	20230404	-37.86	9010	20230825	8.77	15770	-37.86	20230404	9010	8.77	20230825	15770	-37.86	20230404	9010	8.77	20230825	2.80	N	179290	500	162 억		1720966	N	N	29	N	00	N
62	20230918	120754	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9890	210	2	2.17	1190387970	120607	219.27	9720	9980	9720	12580	6780	9680	9869.97	5.36	0	24654	9933	9806	9723	9596	9513	9785	9575	163	2900	500	6770	10	1	32115678	3176	16.35	3.80	12	0.38	605.00	2604.00	15770	20230404	-37.29	9010	20230825	9.77	15770	-37.29	20230404	9010	9.77	20230825	15770	-37.29	20230404	9010	9.77	20230825	2.80	N	179290	500	162 억		1720966	N	N	29	N	00	N
63	20230918	110741	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9880	200	2	2.07	966245940	97909	178.00	9720	9980	9720	12580	6780	9680	9868.82	5.36	0	27897	9933	9806	9723	9596	9513	9785	9575	163	2900	500	6770	10	1	32115678	3173	16.33	3.79	12	0.30	605.00	2604.00	15770	20230404	-37.35	9010	20230825	9.66	15770	-37.35	20230404	9010	9.66	20230825	15770	-37.35	20230404	9010	9.66	20230825	2.80	N	179290	500	162 억		1720966	N	N	29	N	00	N
64	20230918	100737	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9970	290	2	3.00	816672630	82822	150.57	9720	9980	9720	12580	6780	9680	9860.58	5.36	0	31702	9933	9806	9723	9596	9513	9785	9575	163	2900	500	6770	10	1	32115678	3202	16.48	3.83	12	0.26	605.00	2604.00	15770	20230404	-36.78	9010	20230825	10.65	15770	-36.78	20230404	9010	10.65	20230825	15770	-36.78	20230404	9010	10.65	20230825	2.80	N	179290	500	162 억		1720966	N	N	29	N	00	N
65	20230918	090740	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9800	120	2	1.24	237167580	24175	43.95	9720	9900	9720	12580	6780	9680	9810.45	5.36	0	6174	9933	9806	9723	9596	9513	9785	9575	163	2900	500	6770	10	1	32115678	3147	16.20	3.76	12	0.08	605.00	2604.00	15770	20230404	-37.86	9010	20230825	8.77	15770	-37.86	20230404	9010	8.77	20230825	15770	-37.86	20230404	9010	8.77	20230825	2.80	N	179290	500	162 억		1720966	N	N	29	N	00	N
66	20230915	160746	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9680	-60	5	-0.62	530465650	54625	56.90	9680	9850	9640	12660	6820	9740	9711.01	5.37	0	-2789	10080	9910	9730	9560	9380	9995	9645	163	2920	500	6810	10	1	32115678	3109	16.00	3.72	12	0.17	605.00	2604.00	15770	20230404	-38.62	9010	20230825	7.44	15770	-38.62	20230404	9010	7.44	20230825	15770	-38.62	20230404	9010	7.44	20230825	2.86	N	179290	500	162 억		1725254	N	N	29	N	00	N
67	20230915	150746	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9680	-60	5	-0.62	494326300	50893	53.01	9680	9850	9640	12660	6820	9740	9712.94	5.37	0	-2465	10080	9910	9730	9560	9380	9995	9645	163	2920	500	6810	10	1	32115678	3109	16.00	3.72	12	0.16	605.00	2604.00	15770	20230404	-38.62	9010	20230825	7.44	15770	-38.62	20230404	9010	7.44	20230825	15770	-38.62	20230404	9010	7.44	20230825	2.86	N	179290	500	162 억		1725254	N	N	4129	N	00	N
68	20230915	140746	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9730	-10	5	-0.10	384428960	39551	41.19	9680	9850	9640	12660	6820	9740	9719.73	5.37	0	-515	10080	9910	9730	9560	9380	9995	9645	163	2920	500	6810	10	1	32115678	3125	16.08	3.74	12	0.12	605.00	2604.00	15770	20230404	-38.30	9010	20230825	7.99	15770	-38.30	20230404	9010	7.99	20230825	15770	-38.30	20230404	9010	7.99	20230825	2.86	N	179290	500	162 억		1725254	N	N	4129	N	00	N
69	20230915	130739	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9740	0	3	0.00	341452470	35127	36.59	9680	9850	9640	12660	6820	9740	9720.40	5.37	0	1790	10080	9910	9730	9560	9380	9995	9645	163	2920	500	6810	10	1	32115678	3128	16.10	3.74	12	0.11	605.00	2604.00	15770	20230404	-38.24	9010	20230825	8.10	15770	-38.24	20230404	9010	8.10	20230825	15770	-38.24	20230404	9010	8.10	20230825	2.86	N	179290	500	162 억		1725254	N	N	4129	N	00	N
70	20230915	120746	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9740	0	3	0.00	308149920	31702	33.02	9680	9850	9640	12660	6820	9740	9720.08	5.37	0	1963	10080	9910	9730	9560	9380	9995	9645	163	2920	500	6810	10	1	32115678	3128	16.10	3.74	12	0.10	605.00	2604.00	15770	20230404	-38.24	9010	20230825	8.10	15770	-38.24	20230404	9010	8.10	20230825	15770	-38.24	20230404	9010	8.10	20230825	2.86	N	179290	500	162 억		1725254	N	N	4129	N	00	N
71	20230915	110752	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9770	30	2	0.31	214007190	22015	22.93	9680	9850	9640	12660	6820	9740	9720.80	5.37	0	1238	10080	9910	9730	9560	9380	9995	9645	163	2920	500	6810	10	1	32115678	3138	16.15	3.75	12	0.07	605.00	2604.00	15770	20230404	-38.05	9010	20230825	8.44	15770	-38.05	20230404	9010	8.44	20230825	15770	-38.05	20230404	9010	8.44	20230825	2.86	N	179290	500	162 억		1725254	N	N	4129	N	00	N
72	20230915	100750	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9740	0	3	0.00	139196020	14339	14.93	9680	9850	9640	12660	6820	9740	9707.05	5.37	0	1561	10080	9910	9730	9560	9380	9995	9645	163	2920	500	6810	10	1	32115678	3128	16.10	3.74	12	0.04	605.00	2604.00	15770	20230404	-38.24	9010	20230825	8.10	15770	-38.24	20230404	9010	8.10	20230825	15770	-38.24	20230404	9010	8.10	20230825	2.86	N	179290	500	162 억		1725254	N	N	4129	N	00	N
73	20230915	090740	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9730	-10	5	-0.10	70952190	7324	7.63	9680	9850	9640	12660	6820	9740	9686.16	5.37	0	1895	10080	9910	9730	9560	9380	9995	9645	163	2920	500	6810	10	1	32115678	3125	16.08	3.74	12	0.02	605.00	2604.00	15770	20230404	-38.30	9010	20230825	7.99	15770	-38.30	20230404	9010	7.99	20230825	15770	-38.30	20230404	9010	7.99	20230825	2.86	N	179290	500	162 억		1725254	N	N	4129	N	00	N
74	20230914	160749	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9740	90	2	0.93	933431270	95474	107.81	9680	9900	9550	12540	6760	9650	9777.40	5.36	0	31822	10116	9882	9696	9462	9276	9790	9370	163	2890	500	6750	10	1	32115678	3128	16.10	3.74	12	0.30	605.00	2604.00	15770	20230404	-38.24	9010	20230825	8.10	15770	-38.24	20230404	9010	8.10	20230825	15770	-38.24	20230404	9010	8.10	20230825	2.86	N	179290	500	162 억		1722297	N	N	4129	N	00	N
75	20230914	150727	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9850	200	2	2.07	789303100	80696	91.13	9680	9900	9550	12540	6760	9650	9781.19	5.36	0	32592	10116	9882	9696	9462	9276	9790	9370	163	2890	500	6750	10	1	32115678	3163	16.28	3.78	12	0.25	605.00	2604.00	15770	20230404	-37.54	9010	20230825	9.32	15770	-37.54	20230404	9010	9.32	20230825	15770	-37.54	20230404	9010	9.32	20230825	2.86	N	179290	500	162 억		1722297	N	N	28	N	00	N
76	20230914	140740	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9850	200	2	2.07	598453800	61233	69.15	9680	9900	9550	12540	6760	9650	9773.39	5.36	0	27880	10116	9882	9696	9462	9276	9790	9370	163	2890	500	6750	10	1	32115678	3163	16.28	3.78	12	0.19	605.00	2604.00	15770	20230404	-37.54	9010	20230825	9.32	15770	-37.54	20230404	9010	9.32	20230825	15770	-37.54	20230404	9010	9.32	20230825	2.86	N	179290	500	162 억		1722297	N	N	28	N	00	N
77	20230914	130726	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9890	240	2	2.49	443564050	45509	51.39	9680	9900	9550	12540	6760	9650	9746.73	5.36	0	20928	10116	9882	9696	9462	9276	9790	9370	163	2890	500	6750	10	1	32115678	3176	16.35	3.80	12	0.14	605.00	2604.00	15770	20230404	-37.29	9010	20230825	9.77	15770	-37.29	20230404	9010	9.77	20230825	15770	-37.29	20230404	9010	9.77	20230825	2.86	N	179290	500	162 억		1722297	N	N	28	N	00	N
78	20230914	120735	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9850	200	2	2.07	312991970	32248	36.42	9680	9850	9550	12540	6760	9650	9705.78	5.36	0	11311	10116	9882	9696	9462	9276	9790	9370	163	2890	500	6750	10	1	32115678	3163	16.28	3.78	12	0.10	605.00	2604.00	15770	20230404	-37.54	9010	20230825	9.32	15770	-37.54	20230404	9010	9.32	20230825	15770	-37.54	20230404	9010	9.32	20230825	2.86	N	179290	500	162 억		1722297	N	N	28	N	00	N
79	20230914	110729	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9750	100	2	1.04	173642790	18032	20.36	9680	9790	9550	12540	6760	9650	9629.70	5.36	0	2450	10116	9882	9696	9462	9276	9790	9370	163	2890	500	6750	10	1	32115678	3131	16.12	3.74	12	0.06	605.00	2604.00	15770	20230404	-38.17	9010	20230825	8.21	15770	-38.17	20230404	9010	8.21	20230825	15770	-38.17	20230404	9010	8.21	20230825	2.86	N	179290	500	162 억		1722297	N	N	28	N	00	N
80	20230914	100723	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9600	-50	5	-0.52	80876670	8392	9.48	9680	9680	9550	12540	6760	9650	9637.35	5.36	0	-1144	10116	9882	9696	9462	9276	9790	9370	163	2890	500	6750	10	1	32115678	3083	15.87	3.69	12	0.03	605.00	2604.00	15770	20230404	-39.12	9010	20230825	6.55	15770	-39.12	20230404	9010	6.55	20230825	15770	-39.12	20230404	9010	6.55	20230825	2.86	N	179290	500	162 억		1722297	N	N	28	N	00	N
81	20230914	090736	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9650	0	3	0.00	4684550	487	0.55	9680	9680	9550	12540	6760	9650	9619.20	5.36	0	-16	10116	9882	9696	9462	9276	9790	9370	163	2890	500	6750	10	1	32115678	3099	15.95	3.71	12	0.00	605.00	2604.00	15770	20230404	-38.81	9010	20230825	7.10	15770	-38.81	20230404	9010	7.10	20230825	15770	-38.81	20230404	9010	7.10	20230825	2.86	N	179290	500	162 억		1722297	N	N	28	N	00	N
82	20230913	160742	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9650	-150	5	-1.53	847943000	87887	51.59	9700	9930	9510	12740	6860	9800	9648.10	5.41	0	-15039	10340	10070	9880	9610	9420	9975	9515	163	2940	500	6860	10	1	32115678	3099	15.95	3.71	12	0.27	605.00	2604.00	15770	20230404	-38.81	9010	20230825	7.10	15770	-38.81	20230404	9010	7.10	20230825	15770	-38.81	20230404	9010	7.10	20230825	2.89	N	179290	500	162 억		1737359	N	N	28	N	00	N
83	20230913	150735	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9580	-220	5	-2.24	707179900	73223	42.98	9700	9930	9570	12740	6860	9800	9657.89	5.41	0	-13332	10340	10070	9880	9610	9420	9975	9515	163	2940	500	6860	10	1	32115678	3077	15.83	3.68	12	0.23	605.00	2604.00	15770	20230404	-39.25	9010	20230825	6.33	15770	-39.25	20230404	9010	6.33	20230825	15770	-39.25	20230404	9010	6.33	20230825	2.89	N	179290	500	162 억		1737359	N	N	14	N	00	N
84	20230913	140740	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9660	-140	5	-1.43	569334580	58867	34.56	9700	9930	9600	12740	6860	9800	9671.54	5.41	0	-6170	10340	10070	9880	9610	9420	9975	9515	163	2940	500	6860	10	1	32115678	3102	15.97	3.71	12	0.18	605.00	2604.00	15770	20230404	-38.74	9010	20230825	7.21	15770	-38.74	20230404	9010	7.21	20230825	15770	-38.74	20230404	9010	7.21	20230825	2.89	N	179290	500	162 억		1737359	N	N	14	N	00	N
85	20230913	130718	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9660	-140	5	-1.43	487067390	50354	29.56	9700	9930	9600	12740	6860	9800	9672.86	5.41	0	-4227	10340	10070	9880	9610	9420	9975	9515	163	2940	500	6860	10	1	32115678	3102	15.97	3.71	12	0.16	605.00	2604.00	15770	20230404	-38.74	9010	20230825	7.21	15770	-38.74	20230404	9010	7.21	20230825	15770	-38.74	20230404	9010	7.21	20230825	2.89	N	179290	500	162 억		1737359	N	N	14	N	00	N
86	20230913	120736	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9670	-130	5	-1.33	442253660	45711	26.83	9700	9930	9600	12740	6860	9800	9674.99	5.41	0	-2695	10340	10070	9880	9610	9420	9975	9515	163	2940	500	6860	10	1	32115678	3106	15.98	3.71	12	0.14	605.00	2604.00	15770	20230404	-38.68	9010	20230825	7.33	15770	-38.68	20230404	9010	7.33	20230825	15770	-38.68	20230404	9010	7.33	20230825	2.89	N	179290	500	162 억		1737359	N	N	14	N	00	N
87	20230913	110736	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9680	-120	5	-1.22	206018920	21162	12.42	9700	9930	9670	12740	6860	9800	9735.32	5.41	0	-2886	10340	10070	9880	9610	9420	9975	9515	163	2940	500	6860	10	1	32115678	3109	16.00	3.72	12	0.07	605.00	2604.00	15770	20230404	-38.62	9010	20230825	7.44	15770	-38.62	20230404	9010	7.44	20230825	15770	-38.62	20230404	9010	7.44	20230825	2.89	N	179290	500	162 억		1737359	N	N	14	N	00	N
88	20230913	100729	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9770	-30	5	-0.31	128514700	13181	7.74	9700	9930	9670	12740	6860	9800	9750.00	5.41	0	359	10340	10070	9880	9610	9420	9975	9515	163	2940	500	6860	10	1	32115678	3138	16.15	3.75	12	0.04	605.00	2604.00	15770	20230404	-38.05	9010	20230825	8.44	15770	-38.05	20230404	9010	8.44	20230825	15770	-38.05	20230404	9010	8.44	20230825	2.89	N	179290	500	162 억		1737359	N	N	14	N	00	N
89	20230913	090722	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9720	-80	5	-0.82	18400070	1896	1.11	9700	9800	9690	12740	6860	9800	9704.68	5.41	0	1041	10340	10070	9880	9610	9420	9975	9515	163	2940	500	6860	10	1	32115678	3122	16.07	3.73	12	0.01	605.00	2604.00	15770	20230404	-38.36	9010	20230825	7.88	15770	-38.36	20230404	9010	7.88	20230825	15770	-38.36	20230404	9010	7.88	20230825	2.89	N	179290	500	162 억		1737359	N	N	14	N	00	N
90	20230912	160719	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9800	-110	5	-1.11	1682831890	169735	128.55	10000	10150	9690	12880	6940	9910	9914.50	5.48	0	-21560	10250	10080	9870	9700	9490	10165	9785	163	2970	500	6930	10	1	32115678	3147	16.20	3.76	12	0.53	605.00	2604.00	15770	20230404	-37.86	9010	20230825	8.77	15770	-37.86	20230404	9010	8.77	20230825	15770	-37.86	20230404	9010	8.77	20230825	2.89	N	179290	500	162 억		1758794	N	N	14	N	00	N
91	20230912	150727	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9720	-190	5	-1.92	1509092430	152014	115.12	10000	10150	9690	12880	6940	9910	9927.33	5.48	0	-12444	10250	10080	9870	9700	9490	10165	9785	163	2970	500	6930	10	1	32115678	3122	16.07	3.73	12	0.47	605.00	2604.00	15770	20230404	-38.36	9010	20230825	7.88	15770	-38.36	20230404	9010	7.88	20230825	15770	-38.36	20230404	9010	7.88	20230825	2.89	N	179290	500	162 억		1758794	N	N	208	N	00	N
92	20230912	140725	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9750	-160	5	-1.61	1336610650	134257	101.68	10000	10150	9730	12880	6940	9910	9955.61	5.48	0	-10889	10250	10080	9870	9700	9490	10165	9785	163	2970	500	6930	10	1	32115678	3131	16.12	3.74	12	0.42	605.00	2604.00	15770	20230404	-38.17	9010	20230825	8.21	15770	-38.17	20230404	9010	8.21	20230825	15770	-38.17	20230404	9010	8.21	20230825	2.89	N	179290	500	162 억		1758794	N	N	208	N	00	N
93	20230912	130717	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9760	-150	5	-1.51	1225142820	122831	93.02	10000	10150	9740	12880	6940	9910	9974.22	5.48	0	-9310	10250	10080	9870	9700	9490	10165	9785	163	2970	500	6930	10	1	32115678	3134	16.13	3.75	12	0.38	605.00	2604.00	15770	20230404	-38.11	9010	20230825	8.32	15770	-38.11	20230404	9010	8.32	20230825	15770	-38.11	20230404	9010	8.32	20230825	2.89	N	179290	500	162 억		1758794	N	N	208	N	00	N
94	20230912	120713	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9790	-120	5	-1.21	1126003590	112687	85.34	10000	10150	9770	12880	6940	9910	9992.31	5.48	0	-7086	10250	10080	9870	9700	9490	10165	9785	163	2970	500	6930	10	1	32115678	3144	16.18	3.76	12	0.35	605.00	2604.00	15770	20230404	-37.92	9010	20230825	8.66	15770	-37.92	20230404	9010	8.66	20230825	15770	-37.92	20230404	9010	8.66	20230825	2.89	N	179290	500	162 억		1758794	N	N	208	N	00	N
95	20230912	110721	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9880	-30	5	-0.30	968850750	96680	73.22	10000	10150	9880	12880	6940	9910	10021.21	5.48	0	-5757	10250	10080	9870	9700	9490	10165	9785	163	2970	500	6930	10	1	32115678	3173	16.33	3.79	12	0.30	605.00	2604.00	15770	20230404	-37.35	9010	20230825	9.66	15770	-37.35	20230404	9010	9.66	20230825	15770	-37.35	20230404	9010	9.66	20230825	2.89	N	179290	500	162 억		1758794	N	N	208	N	00	N
96	20230912	100714	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9950	40	2	0.40	765169720	76157	57.68	10000	10150	9920	12880	6940	9910	10047.27	5.48	0	-4703	10250	10080	9870	9700	9490	10165	9785	163	2970	500	6930	10	1	32115678	3196	16.45	3.82	12	0.24	605.00	2604.00	15770	20230404	-36.91	9010	20230825	10.43	15770	-36.91	20230404	9010	10.43	20230825	15770	-36.91	20230404	9010	10.43	20230825	2.89	N	179290	500	162 억		1758794	N	N	208	N	00	N
97	20230912	090731	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9990	80	2	0.81	27847690	2794	2.12	10000	10000	9920	12880	6940	9910	9966.96	5.48	0	-1257	10250	10080	9870	9700	9490	10165	9785	163	2970	500	6930	10	1	32115678	3208	16.51	3.84	12	0.01	605.00	2604.00	15770	20230404	-36.65	9010	20230825	10.88	15770	-36.65	20230404	9010	10.88	20230825	15770	-36.65	20230404	9010	10.88	20230825	2.89	N	179290	500	162 억		1758794	N	N	208	N	00	N
98	20230911	160714	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9910	220	2	2.27	1305440220	131974	212.74	9700	10040	9660	12590	6790	9690	9891.63	5.39	0	31756	9870	9780	9630	9540	9390	9810	9570	163	2900	500	6780	10	1	32115678	3183	16.38	3.81	12	0.41	605.00	2604.00	15770	20230404	-37.16	9010	20230825	9.99	15770	-37.16	20230404	9010	9.99	20230825	15770	-37.16	20230404	9010	9.99	20230825	2.88	N	179290	500	162 억		1730833	N	N	208	N	00	N
99	20230911	150720	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9860	170	2	1.75	1204968660	121816	196.36	9700	10040	9660	12590	6790	9690	9891.71	5.39	0	30043	9870	9780	9630	9540	9390	9810	9570	163	2900	500	6780	10	1	32115678	3167	16.30	3.79	12	0.38	605.00	2604.00	15770	20230404	-37.48	9010	20230825	9.43	15770	-37.48	20230404	9010	9.43	20230825	15770	-37.48	20230404	9010	9.43	20230825	2.88	N	179290	500	162 억		1730833	N	N	280	N	00	N
100	20230911	140729	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9880	190	2	1.96	1061251710	107253	172.89	9700	10040	9660	12590	6790	9690	9894.84	5.39	0	26792	9870	9780	9630	9540	9390	9810	9570	163	2900	500	6780	10	1	32115678	3173	16.33	3.79	12	0.33	605.00	2604.00	15770	20230404	-37.35	9010	20230825	9.66	15770	-37.35	20230404	9010	9.66	20230825	15770	-37.35	20230404	9010	9.66	20230825	2.88	N	179290	500	162 억		1730833	N	N	280	N	00	N
101	20230911	130704	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9880	190	2	1.96	1031078540	104202	167.97	9700	10040	9660	12590	6790	9690	9895.00	5.39	0	26496	9870	9780	9630	9540	9390	9810	9570	163	2900	500	6780	10	1	32115678	3173	16.33	3.79	12	0.32	605.00	2604.00	15770	20230404	-37.35	9010	20230825	9.66	15770	-37.35	20230404	9010	9.66	20230825	15770	-37.35	20230404	9010	9.66	20230825	2.88	N	179290	500	162 억		1730833	N	N	280	N	00	N
102	20230911	120716	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9900	210	2	2.17	976458790	98669	159.05	9700	10040	9660	12590	6790	9690	9896.31	5.39	0	26974	9870	9780	9630	9540	9390	9810	9570	163	2900	500	6780	10	1	32115678	3179	16.36	3.80	12	0.31	605.00	2604.00	15770	20230404	-37.22	9010	20230825	9.88	15770	-37.22	20230404	9010	9.88	20230825	15770	-37.22	20230404	9010	9.88	20230825	2.88	N	179290	500	162 억		1730833	N	N	280	N	00	N
103	20230911	110704	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9980	290	2	2.99	705379960	71481	115.23	9700	9980	9660	12590	6790	9690	9868.08	5.39	0	21896	9870	9780	9630	9540	9390	9810	9570	163	2900	500	6780	10	1	32115678	3205	16.50	3.83	12	0.22	605.00	2604.00	15770	20230404	-36.72	9010	20230825	10.77	15770	-36.72	20230404	9010	10.77	20230825	15770	-36.72	20230404	9010	10.77	20230825	2.88	N	179290	500	162 억		1730833	N	N	280	N	00	N
104	20230911	100704	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9860	170	2	1.75	434428990	44165	71.19	9700	9960	9660	12590	6790	9690	9836.50	5.39	0	7554	9870	9780	9630	9540	9390	9810	9570	163	2900	500	6780	10	1	32115678	3167	16.30	3.79	12	0.14	605.00	2604.00	15770	20230404	-37.48	9010	20230825	9.43	15770	-37.48	20230404	9010	9.43	20230825	15770	-37.48	20230404	9010	9.43	20230825	2.88	N	179290	500	162 억		1730833	N	N	280	N	00	N
105	20230911	090701	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9750	60	2	0.62	19076410	1967	3.17	9700	9760	9660	12590	6790	9690	9698.23	5.39	0	59	9870	9780	9630	9540	9390	9810	9570	163	2900	500	6780	10	1	32115678	3131	16.12	3.74	12	0.01	605.00	2604.00	15770	20230404	-38.17	9010	20230825	8.21	15770	-38.17	20230404	9010	8.21	20230825	15770	-38.17	20230404	9010	8.21	20230825	2.88	N	179290	500	162 억		1730833	N	N	280	N	00	N
106	20230908	160720	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9690	70	2	0.73	589077160	61267	19.72	9690	9720	9480	12500	6740	9620	9614.78	5.33	0	18986	10413	10016	9673	9276	8933	9990	9250	163	2880	500	6730	10	1	32115678	3112	16.02	3.72	12	0.19	605.00	2604.00	15770	20230404	-38.55	9010	20230825	7.55	15770	-38.55	20230404	9010	7.55	20230825	15770	-38.55	20230404	9010	7.55	20230825	2.88	N	179290	500	162 억		1711659	N	N	280	N	00	N
107	20230908	150717	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9680	60	2	0.62	550347410	57267	18.44	9690	9720	9480	12500	6740	9620	9610.20	5.33	0	18493	10413	10016	9673	9276	8933	9990	9250	163	2880	500	6730	10	1	32115678	3109	16.00	3.72	12	0.18	605.00	2604.00	15770	20230404	-38.62	9010	20230825	7.44	15770	-38.62	20230404	9010	7.44	20230825	15770	-38.62	20230404	9010	7.44	20230825	2.88	N	179290	500	162 억		1711659	N	N	0	N	00	N
108	20230908	140710	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9640	20	2	0.21	433566210	45187	14.55	9690	9700	9480	12500	6740	9620	9594.93	5.33	0	14976	10413	10016	9673	9276	8933	9990	9250	163	2880	500	6730	10	1	32115678	3096	15.93	3.70	12	0.14	605.00	2604.00	15770	20230404	-38.87	9010	20230825	6.99	15770	-38.87	20230404	9010	6.99	20230825	15770	-38.87	20230404	9010	6.99	20230825	2.88	N	179290	500	162 억		1711659	N	N	0	N	00	N
109	20230908	130719	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9620	0	3	0.00	356438860	37166	11.96	9690	9700	9480	12500	6740	9620	9590.46	5.33	0	15324	10413	10016	9673	9276	8933	9990	9250	163	2880	500	6730	10	1	32115678	3090	15.90	3.69	12	0.12	605.00	2604.00	15770	20230404	-39.00	9010	20230825	6.77	15770	-39.00	20230404	9010	6.77	20230825	15770	-39.00	20230404	9010	6.77	20230825	2.88	N	179290	500	162 억		1711659	N	N	0	N	00	N
110	20230908	120727	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9650	30	2	0.31	320223970	33412	10.76	9690	9700	9480	12500	6740	9620	9584.10	5.33	0	16072	10413	10016	9673	9276	8933	9990	9250	163	2880	500	6730	10	1	32115678	3099	15.95	3.71	12	0.10	605.00	2604.00	15770	20230404	-38.81	9010	20230825	7.10	15770	-38.81	20230404	9010	7.10	20230825	15770	-38.81	20230404	9010	7.10	20230825	2.88	N	179290	500	162 억		1711659	N	N	0	N	00	N
111	20230908	110724	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9600	-20	5	-0.21	215514800	22561	7.26	9690	9700	9480	12500	6740	9620	9552.54	5.33	0	8589	10413	10016	9673	9276	8933	9990	9250	163	2880	500	6730	10	1	32115678	3083	15.87	3.69	12	0.07	605.00	2604.00	15770	20230404	-39.12	9010	20230825	6.55	15770	-39.12	20230404	9010	6.55	20230825	15770	-39.12	20230404	9010	6.55	20230825	2.88	N	179290	500	162 억		1711659	N	N	0	N	00	N
112	20230908	100715	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9520	-100	5	-1.04	177259860	18577	5.98	9690	9700	9480	12500	6740	9620	9541.90	5.33	0	6866	10413	10016	9673	9276	8933	9990	9250	163	2880	500	6730	10	1	32115678	3057	15.74	3.66	12	0.06	605.00	2604.00	15770	20230404	-39.63	9010	20230825	5.66	15770	-39.63	20230404	9010	5.66	20230825	15770	-39.63	20230404	9010	5.66	20230825	2.88	N	179290	500	162 억		1711659	N	N	0	N	00	N
113	20230908	090720	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9550	-70	5	-0.73	65672760	6898	2.22	9690	9690	9480	12500	6740	9620	9520.55	5.33	0	4574	10413	10016	9673	9276	8933	9990	9250	163	2880	500	6730	10	1	32115678	3067	15.79	3.67	12	0.02	605.00	2604.00	15770	20230404	-39.44	9010	20230825	5.99	15770	-39.44	20230404	9010	5.99	20230825	15770	-39.44	20230404	9010	5.99	20230825	2.88	N	179290	500	162 억		1711659	N	N	0	N	00	N
114	20230907	160708	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9620	-110	5	-1.13	2998394430	310509	282.75	9620	10070	9330	12640	6820	9730	9656.38	5.33	0	1257	10030	9880	9680	9530	9330	9955	9605	163	2910	500	6810	10	1	32115678	3090	15.90	3.69	12	0.97	605.00	2604.00	15770	20230404	-39.00	9010	20230825	6.77	15770	-39.00	20230404	9010	6.77	20230825	15770	-39.00	20230404	9010	6.77	20230825	2.87	N	179290	500	162 억		1710915	N	N	77	N	00	N
115	20230907	150714	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9610	-120	5	-1.23	2922689340	302631	275.58	9620	10070	9330	12640	6820	9730	9657.60	5.33	0	70	10030	9880	9680	9530	9330	9955	9605	163	2910	500	6810	10	1	32115678	3086	15.88	3.69	12	0.94	605.00	2604.00	15770	20230404	-39.06	9010	20230825	6.66	15770	-39.06	20230404	9010	6.66	20230825	15770	-39.06	20230404	9010	6.66	20230825	2.87	N	179290	500	162 억		1710915	N	N	77	N	00	N
116	20230907	140710	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9580	-150	5	-1.54	2718690970	281377	256.22	9620	10070	9330	12640	6820	9730	9662.09	5.33	0	1144	10030	9880	9680	9530	9330	9955	9605	163	2910	500	6810	10	1	32115678	3077	15.83	3.68	12	0.88	605.00	2604.00	15770	20230404	-39.25	9010	20230825	6.33	15770	-39.25	20230404	9010	6.33	20230825	15770	-39.25	20230404	9010	6.33	20230825	2.87	N	179290	500	162 억		1710915	N	N	77	N	00	N
117	20230907	130709	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9480	-250	5	-2.57	2572507560	266068	242.28	9620	10070	9330	12640	6820	9730	9668.61	5.33	0	4345	10030	9880	9680	9530	9330	9955	9605	163	2910	500	6810	10	1	32115678	3045	15.67	3.64	12	0.83	605.00	2604.00	15770	20230404	-39.89	9010	20230825	5.22	15770	-39.89	20230404	9010	5.22	20230825	15770	-39.89	20230404	9010	5.22	20230825	2.87	N	179290	500	162 억		1710915	N	N	77	N	00	N
118	20230907	120718	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9400	-330	5	-3.39	2263425050	233129	212.29	9620	10070	9400	12640	6820	9730	9708.89	5.33	0	3768	10030	9880	9680	9530	9330	9955	9605	163	2910	500	6810	10	1	32115678	3019	15.54	3.61	12	0.73	605.00	2604.00	15770	20230404	-40.39	9010	20230825	4.33	15770	-40.39	20230404	9010	4.33	20230825	15770	-40.39	20230404	9010	4.33	20230825	2.87	N	179290	500	162 억		1710915	N	N	77	N	00	N
119	20230907	110715	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9470	-260	5	-2.67	1867012720	191240	174.14	9620	10070	9460	12640	6820	9730	9762.67	5.33	0	8165	10030	9880	9680	9530	9330	9955	9605	163	2910	500	6810	10	1	32115678	3041	15.65	3.64	12	0.60	605.00	2604.00	15770	20230404	-39.95	9010	20230825	5.11	15770	-39.95	20230404	9010	5.11	20230825	15770	-39.95	20230404	9010	5.11	20230825	2.87	N	179290	500	162 억		1710915	N	N	77	N	00	N
120	20230907	100714	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9750	20	2	0.21	1475312030	150271	136.84	9620	10070	9510	12640	6820	9730	9817.68	5.33	0	16268	10030	9880	9680	9530	9330	9955	9605	163	2910	500	6810	10	1	32115678	3131	16.12	3.74	12	0.47	605.00	2604.00	15770	20230404	-38.17	9010	20230825	8.21	15770	-38.17	20230404	9010	8.21	20230825	15770	-38.17	20230404	9010	8.21	20230825	2.87	N	179290	500	162 억		1710915	N	N	77	N	00	N
121	20230907	090724	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9830	100	2	1.03	59252580	6091	5.55	9620	9830	9620	12640	6820	9730	9727.89	5.33	0	-63	10030	9880	9680	9530	9330	9955	9605	163	2910	500	6810	10	1	32115678	3157	16.25	3.77	12	0.02	605.00	2604.00	15770	20230404	-37.67	9010	20230825	9.10	15770	-37.67	20230404	9010	9.10	20230825	15770	-37.67	20230404	9010	9.10	20230825	2.87	N	179290	500	162 억		1710915	N	N	77	N	00	N
122	20230906	160711	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9730	90	2	0.93	1054932390	109294	32.43	9640	9830	9480	12530	6750	9640	9652.23	5.27	0	16656	10380	10010	9580	9210	8780	10195	9395	163	2890	500	6740	10	1	32115678	3125	16.08	3.74	12	0.34	605.00	2604.00	15770	20230404	-38.30	9010	20230825	7.99	15770	-38.30	20230404	9010	7.99	20230825	15770	-38.30	20230404	9010	7.99	20230825	3.08	N	179290	500	162 억		1693308	N	N	77	N	00	N
123	20230906	150712	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9720	80	2	0.83	988232350	102449	30.40	9640	9830	9480	12530	6750	9640	9646.09	5.27	0	16212	10380	10010	9580	9210	8780	10195	9395	163	2890	500	6740	10	1	32115678	3122	16.07	3.73	12	0.32	605.00	2604.00	15770	20230404	-38.36	9010	20230825	7.88	15770	-38.36	20230404	9010	7.88	20230825	15770	-38.36	20230404	9010	7.88	20230825	3.08	N	179290	500	162 억		1693308	N	N	1091	N	00	N
124	20230906	140713	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9750	110	2	1.14	795687420	82760	24.55	9640	9820	9480	12530	6750	9640	9614.39	5.27	0	14429	10380	10010	9580	9210	8780	10195	9395	163	2890	500	6740	10	1	32115678	3131	16.12	3.74	12	0.26	605.00	2604.00	15770	20230404	-38.17	9010	20230825	8.21	15770	-38.17	20230404	9010	8.21	20230825	15770	-38.17	20230404	9010	8.21	20230825	3.08	N	179290	500	162 억		1693308	N	N	1091	N	00	N
125	20230906	130705	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9520	-120	5	-1.24	419630910	43863	13.01	9640	9640	9480	12530	6750	9640	9566.83	5.27	0	6226	10380	10010	9580	9210	8780	10195	9395	163	2890	500	6740	10	1	32115678	3057	15.74	3.66	12	0.14	605.00	2604.00	15770	20230404	-39.63	9010	20230825	5.66	15770	-39.63	20230404	9010	5.66	20230825	15770	-39.63	20230404	9010	5.66	20230825	3.08	N	179290	500	162 억		1693308	N	N	1091	N	00	N
126	20230906	120718	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9580	-60	5	-0.62	363320260	37961	11.26	9640	9640	9480	12530	6750	9640	9570.85	5.27	0	5892	10380	10010	9580	9210	8780	10195	9395	163	2890	500	6740	10	1	32115678	3077	15.83	3.68	12	0.12	605.00	2604.00	15770	20230404	-39.25	9010	20230825	6.33	15770	-39.25	20230404	9010	6.33	20230825	15770	-39.25	20230404	9010	6.33	20230825	3.08	N	179290	500	162 억		1693308	N	N	1091	N	00	N
127	20230906	110720	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9570	-70	5	-0.73	284719460	29761	8.83	9640	9640	9480	12530	6750	9640	9566.83	5.27	0	4566	10380	10010	9580	9210	8780	10195	9395	163	2890	500	6740	10	1	32115678	3073	15.82	3.68	12	0.09	605.00	2604.00	15770	20230404	-39.32	9010	20230825	6.22	15770	-39.32	20230404	9010	6.22	20230825	15770	-39.32	20230404	9010	6.22	20230825	3.08	N	179290	500	162 억		1693308	N	N	1091	N	00	N
128	20230906	100657	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9590	-50	5	-0.52	191085740	19983	5.93	9640	9640	9480	12530	6750	9640	9562.36	5.27	0	721	10380	10010	9580	9210	8780	10195	9395	163	2890	500	6740	10	1	32115678	3080	15.85	3.68	12	0.06	605.00	2604.00	15770	20230404	-39.19	9010	20230825	6.44	15770	-39.19	20230404	9010	6.44	20230825	15770	-39.19	20230404	9010	6.44	20230825	3.08	N	179290	500	162 억		1693308	N	N	1091	N	00	N
129	20230906	090704	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9490	-150	5	-1.56	65825990	6880	2.04	9640	9640	9490	12530	6750	9640	9567.57	5.27	0	-1687	10380	10010	9580	9210	8780	10195	9395	163	2890	500	6740	10	1	32115678	3048	15.69	3.64	12	0.02	605.00	2604.00	15770	20230404	-39.82	9010	20230825	5.33	15770	-39.82	20230404	9010	5.33	20230825	15770	-39.82	20230404	9010	5.33	20230825	3.08	N	179290	500	162 억		1693308	N	N	1091	N	00	N
130	20230905	160705	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9640	200	2	2.12	3163751330	334876	120.97	9450	9950	9150	12270	6610	9440	9447.11	5.26	0	2486	10413	9926	9683	9196	8953	9805	9075	163	2830	500	6600	10	1	32115678	3096	15.93	3.70	12	1.04	605.00	2604.00	15770	20230404	-38.87	9010	20230825	6.99	15770	-38.87	20230404	9010	6.99	20230825	15770	-38.87	20230404	9010	6.99	20230825	3.03	N	179290	500	162 억		1690743	N	N	1091	N	00	N
131	20230905	150715	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9600	160	2	1.69	3037787450	321803	116.25	9450	9950	9150	12270	6610	9440	9439.90	5.26	0	2414	10413	9926	9683	9196	8953	9805	9075	163	2830	500	6600	10	1	32115678	3083	15.87	3.69	12	1.00	605.00	2604.00	15770	20230404	-39.12	9010	20230825	6.55	15770	-39.12	20230404	9010	6.55	20230825	15770	-39.12	20230404	9010	6.55	20230825	3.03	N	179290	500	162 억		1690743	N	N	29	N	00	N
132	20230905	140714	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9540	100	2	1.06	2808345780	297694	107.54	9450	9950	9150	12270	6610	9440	9433.67	5.26	0	361	10413	9926	9683	9196	8953	9805	9075	163	2830	500	6600	10	1	32115678	3064	15.77	3.66	12	0.93	605.00	2604.00	15770	20230404	-39.51	9010	20230825	5.88	15770	-39.51	20230404	9010	5.88	20230825	15770	-39.51	20230404	9010	5.88	20230825	3.03	N	179290	500	162 억		1690743	N	N	29	N	00	N
133	20230905	130655	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9230	-210	5	-2.22	1162784470	125555	45.36	9450	9540	9150	12270	6610	9440	9261.16	5.26	0	-999	10413	9926	9683	9196	8953	9805	9075	163	2830	500	6600	10	1	32115678	2964	15.26	3.54	12	0.39	605.00	2604.00	15770	20230404	-41.47	9010	20230825	2.44	15770	-41.47	20230404	9010	2.44	20230825	15770	-41.47	20230404	9010	2.44	20230825	3.03	N	179290	500	162 억		1690743	N	N	29	N	00	N
134	20230905	120700	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9200	-240	5	-2.54	1102531860	119025	43.00	9450	9540	9150	12270	6610	9440	9263.03	5.26	0	-373	10413	9926	9683	9196	8953	9805	9075	163	2830	500	6600	10	1	32115678	2955	15.21	3.53	12	0.37	605.00	2604.00	15770	20230404	-41.66	9010	20230825	2.11	15770	-41.66	20230404	9010	2.11	20230825	15770	-41.66	20230404	9010	2.11	20230825	3.03	N	179290	500	162 억		1690743	N	N	29	N	00	N
135	20230905	110706	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9200	-240	5	-2.54	994579140	107283	38.75	9450	9540	9150	12270	6610	9440	9270.61	5.26	0	1873	10413	9926	9683	9196	8953	9805	9075	163	2830	500	6600	10	1	32115678	2955	15.21	3.53	12	0.33	605.00	2604.00	15770	20230404	-41.66	9010	20230825	2.11	15770	-41.66	20230404	9010	2.11	20230825	15770	-41.66	20230404	9010	2.11	20230825	3.03	N	179290	500	162 억		1690743	N	N	29	N	00	N
136	20230905	100656	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9230	-210	5	-2.22	510230770	54733	19.77	9450	9540	9190	12270	6610	9440	9322.18	5.26	0	-202	10413	9926	9683	9196	8953	9805	9075	163	2830	500	6600	10	1	32115678	2964	15.26	3.54	12	0.17	605.00	2604.00	15770	20230404	-41.47	9010	20230825	2.44	15770	-41.47	20230404	9010	2.44	20230825	15770	-41.47	20230404	9010	2.44	20230825	3.03	N	179290	500	162 억		1690743	N	N	29	N	00	N
137	20230905	090654	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9510	70	2	0.74	50443800	5338	1.93	9450	9540	9430	12270	6610	9440	9449.94	5.26	0	1017	10413	9926	9683	9196	8953	9805	9075	163	2830	500	6600	10	1	32115678	3054	15.72	3.65	12	0.02	605.00	2604.00	15770	20230404	-39.70	9010	20230825	5.55	15770	-39.70	20230404	9010	5.55	20230825	15770	-39.70	20230404	9010	5.55	20230825	3.03	N	179290	500	162 억		1690743	N	N	29	N	00	N
138	20230904	160653	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9440	-360	5	-3.67	2661718770	272857	27.41	9770	10170	9440	12740	6860	9800	9757.28	5.46	0	-23321	11126	10462	10036	9372	8946	10250	9160	163	2940	500	6860	10	1	32115678	3032	15.60	3.63	12	0.85	605.00	2604.00	15770	20230404	-40.14	9010	20230825	4.77	15770	-40.14	20230404	9010	4.77	20230825	15770	-40.14	20230404	9010	4.77	20230825	3.06	N	179290	500	162 억		1753307	N	N	7	N	00	N
139	20230904	150645	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9550	-250	5	-2.55	2438702190	249309	25.04	9770	10170	9500	12740	6860	9800	9781.74	5.46	0	-24515	11126	10462	10036	9372	8946	10250	9160	163	2940	500	6860	10	1	32115678	3067	15.79	3.67	12	0.78	605.00	2604.00	15770	20230404	-39.44	9010	20230825	5.99	15770	-39.44	20230404	9010	5.99	20230825	15770	-39.44	20230404	9010	5.99	20230825	3.06	N	179290	500	162 억		1753307	N	N	0	N	00	N
140	20230904	140639	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9520	-280	5	-2.86	2275566930	232181	23.32	9770	10170	9510	12740	6860	9800	9800.84	5.46	0	-24264	11126	10462	10036	9372	8946	10250	9160	163	2940	500	6860	10	1	32115678	3057	15.74	3.66	12	0.72	605.00	2604.00	15770	20230404	-39.63	9010	20230825	5.66	15770	-39.63	20230404	9010	5.66	20230825	15770	-39.63	20230404	9010	5.66	20230825	3.06	N	179290	500	162 억		1753307	N	N	0	N	00	N
141	20230904	130651	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9590	-210	5	-2.14	2130179150	217009	21.80	9770	10170	9510	12740	6860	9800	9816.19	5.46	0	-23346	11126	10462	10036	9372	8946	10250	9160	163	2940	500	6860	10	1	32115678	3080	15.85	3.68	12	0.68	605.00	2604.00	15770	20230404	-39.19	9010	20230825	6.44	15770	-39.19	20230404	9010	6.44	20230825	15770	-39.19	20230404	9010	6.44	20230825	3.06	N	179290	500	162 억		1753307	N	N	0	N	00	N
142	20230904	120637	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9550	-250	5	-2.55	1965240240	199703	20.06	9770	10170	9540	12740	6860	9800	9841.11	5.46	0	-23298	11126	10462	10036	9372	8946	10250	9160	163	2940	500	6860	10	1	32115678	3067	15.79	3.67	12	0.62	605.00	2604.00	15770	20230404	-39.44	9010	20230825	5.99	15770	-39.44	20230404	9010	5.99	20230825	15770	-39.44	20230404	9010	5.99	20230825	3.06	N	179290	500	162 억		1753307	N	N	0	N	00	N
143	20230904	110629	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9710	-90	5	-0.92	1726866890	174902	17.57	9770	10170	9540	12740	6860	9800	9873.94	5.46	0	-19836	11126	10462	10036	9372	8946	10250	9160	163	2940	500	6860	10	1	32115678	3118	16.05	3.73	12	0.54	605.00	2604.00	15770	20230404	-38.43	9010	20230825	7.77	15770	-38.43	20230404	9010	7.77	20230825	15770	-38.43	20230404	9010	7.77	20230825	3.06	N	179290	500	162 억		1753307	N	N	0	N	00	N
144	20230904	100633	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9670	-130	5	-1.33	1551149880	156745	15.75	9770	10170	9540	12740	6860	9800	9896.89	5.46	0	-14559	11126	10462	10036	9372	8946	10250	9160	163	2940	500	6860	10	1	32115678	3106	15.98	3.71	12	0.49	605.00	2604.00	15770	20230404	-38.68	9010	20230825	7.33	15770	-38.68	20230404	9010	7.33	20230825	15770	-38.68	20230404	9010	7.33	20230825	3.06	N	179290	500	162 억		1753307	N	N	0	N	00	N
145	20230904	090644	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10030	230	2	2.35	529103400	53373	5.36	9770	10140	9660	12740	6860	9800	9916.42	5.46	0	-3460	11126	10462	10036	9372	8946	10250	9160	163	2940	500	6860	10	1	32115678	3221	16.58	3.85	12	0.17	605.00	2604.00	15770	20230404	-36.40	9010	20230825	11.32	15770	-36.40	20230404	9010	11.32	20230825	15770	-36.40	20230404	9010	11.32	20230825	3.06	N	179290	500	162 억		1753307	N	N	0	N	00	N
146	20230901	160634	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9800	260	2	2.73	9968404500	988952	1573.39	10410	10700	9610	12400	6680	9540	10081.56	5.62	0	-52317	9913	9726	9563	9376	9213	9645	9295	163	2860	500	6670	10	1	32115678	3147	16.20	3.76	12	3.08	605.00	2604.00	15770	20230404	-37.86	9010	20230825	8.77	15770	-37.86	20230404	9010	8.77	20230825	15770	-37.86	20230404	9010	8.77	20230825	3.07	N	179290	500	162 억		1806446	N	N	0	N	00	N
147	20230901	150642	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9870	330	2	3.46	9651150660	956589	1521.90	10410	10700	9610	12400	6680	9540	10090.16	5.62	0	-57845	9913	9726	9563	9376	9213	9645	9295	163	2860	500	6670	10	1	32115678	3170	16.31	3.79	12	2.98	605.00	2604.00	15770	20230404	-37.41	9010	20230825	9.54	15770	-37.41	20230404	9010	9.54	20230825	15770	-37.41	20230404	9010	9.54	20230825	3.07	N	179290	500	162 억		1806446	N	N	0	N	00	N
148	20230901	140646	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9950	410	2	4.30	9277968690	918938	1462.00	10410	10700	9610	12400	6680	9540	10097.49	5.62	0	-54844	9913	9726	9563	9376	9213	9645	9295	163	2860	500	6670	10	1	32115678	3196	16.45	3.82	12	2.86	605.00	2604.00	15770	20230404	-36.91	9010	20230825	10.43	15770	-36.91	20230404	9010	10.43	20230825	15770	-36.91	20230404	9010	10.43	20230825	3.07	N	179290	500	162 억		1806446	N	N	0	N	00	N
149	20230901	130628	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9980	440	2	4.61	9088347820	899890	1431.69	10410	10700	9610	12400	6680	9540	10100.51	5.62	0	-54201	9913	9726	9563	9376	9213	9645	9295	163	2860	500	6670	10	1	32115678	3205	16.50	3.83	12	2.80	605.00	2604.00	15770	20230404	-36.72	9010	20230825	10.77	15770	-36.72	20230404	9010	10.77	20230825	15770	-36.72	20230404	9010	10.77	20230825	3.07	N	179290	500	162 억		1806446	N	N	0	N	00	N
150	20230901	120632	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9990	450	2	4.72	8743890940	865364	1376.76	10410	10700	9610	12400	6680	9540	10105.46	5.62	0	-53983	9913	9726	9563	9376	9213	9645	9295	163	2860	500	6670	10	1	32115678	3208	16.51	3.84	12	2.69	605.00	2604.00	15770	20230404	-36.65	9010	20230825	10.88	15770	-36.65	20230404	9010	10.88	20230825	15770	-36.65	20230404	9010	10.88	20230825	3.07	N	179290	500	162 억		1806446	N	N	0	N	00	N
151	20230901	110636	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9900	360	2	3.77	8275378140	818359	1301.98	10410	10700	9610	12400	6680	9540	10113.41	5.62	0	-59231	9913	9726	9563	9376	9213	9645	9295	163	2860	500	6670	10	1	32115678	3179	16.36	3.80	12	2.55	605.00	2604.00	15770	20230404	-37.22	9010	20230825	9.88	15770	-37.22	20230404	9010	9.88	20230825	15770	-37.22	20230404	9010	9.88	20230825	3.07	N	179290	500	162 억		1806446	N	N	0	N	00	N
152	20230901	100629	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9920	380	2	3.98	7834195600	773795	1231.08	10410	10700	9610	12400	6680	9540	10125.74	5.62	0	-65906	9913	9726	9563	9376	9213	9645	9295	163	2860	500	6670	10	1	32115678	3186	16.40	3.81	12	2.41	605.00	2604.00	15770	20230404	-37.10	9010	20230825	10.10	15770	-37.10	20230404	9010	10.10	20230825	15770	-37.10	20230404	9010	10.10	20230825	3.07	N	179290	500	162 억		1806446	N	N	0	N	00	N
153	20230901	090620	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10000	460	2	4.82	2415263200	235541	374.74	10410	10700	9900	12400	6680	9540	10259.57	5.62	0	-45446	9913	9726	9563	9376	9213	9645	9295	163	2860	500	6670	10	1	32115678	3212	16.53	3.84	12	0.73	605.00	2604.00	15770	20230404	-36.59	9010	20230825	10.99	15770	-36.59	20230404	9010	10.99	20230825	15770	-36.59	20230404	9010	10.99	20230825	3.07	N	179290	500	162 억		1806446	N	N	0	N	00	N