KissMeData/460940/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	161342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14020	-450	5	-3.11	1733843270	122853	72.81	14590	14650	13920	18810	10130	14470	14114.16	0.28	0	-1314	15716	15092	14546	13922	13376	14820	13650	32	4340	500	10120	10	1	6471740	907	50.43	9.25	12	1.90	278.00	1516.00	32750	20240731	-57.19	12450	20240829	12.61	32750	-57.19	20240731	12450	12.61	20240829	32750	-57.19	20240731	12450	12.61	20240829	0.96	N	460940	500	32 억		17943	N	N	0	N	00	N
3	20240930	151402	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14070	-400	5	-2.76	1644099800	116454	69.02	14590	14650	13920	18810	10130	14470	14118.02	0.28	0	-1741	15716	15092	14546	13922	13376	14820	13650	32	4340	500	10120	10	1	6471740	911	50.61	9.28	12	1.80	278.00	1516.00	32750	20240731	-57.04	12450	20240829	13.01	32750	-57.04	20240731	12450	13.01	20240829	32750	-57.04	20240731	12450	13.01	20240829	0.96	N	460940	500	32 억		17943	N	N	0	N	00	N
4	20240930	141402	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14050	-420	5	-2.90	1516531900	107416	63.66	14590	14650	13920	18810	10130	14470	14118.31	0.28	0	-6476	15716	15092	14546	13922	13376	14820	13650	32	4340	500	10120	10	1	6471740	909	50.54	9.27	12	1.66	278.00	1516.00	32750	20240731	-57.10	12450	20240829	12.85	32750	-57.10	20240731	12450	12.85	20240829	32750	-57.10	20240731	12450	12.85	20240829	0.96	N	460940	500	32 억		17943	N	N	0	N	00	N
5	20240930	131354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14070	-400	5	-2.76	1251972480	88512	52.46	14590	14650	13970	18810	10130	14470	14144.66	0.28	0	-8641	15716	15092	14546	13922	13376	14820	13650	32	4340	500	10120	10	1	6471740	911	50.61	9.28	12	1.37	278.00	1516.00	32750	20240731	-57.04	12450	20240829	13.01	32750	-57.04	20240731	12450	13.01	20240829	32750	-57.04	20240731	12450	13.01	20240829	0.96	N	460940	500	32 억		17943	N	N	0	N	00	N
6	20240930	121351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13990	-480	5	-3.32	1169955600	82675	49.00	14590	14650	13970	18810	10130	14470	14151.26	0.28	0	-10048	15716	15092	14546	13922	13376	14820	13650	32	4340	500	10120	10	1	6471740	905	50.32	9.23	12	1.28	278.00	1516.00	32750	20240731	-57.28	12450	20240829	12.37	32750	-57.28	20240731	12450	12.37	20240829	32750	-57.28	20240731	12450	12.37	20240829	0.96	N	460940	500	32 억		17943	N	N	0	N	00	N
7	20240930	111348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13970	-500	5	-3.46	1105947570	78104	46.29	14590	14650	13970	18810	10130	14470	14159.94	0.28	0	-9933	15716	15092	14546	13922	13376	14820	13650	32	4340	500	10120	10	1	6471740	904	50.25	9.22	12	1.21	278.00	1516.00	32750	20240731	-57.34	12450	20240829	12.21	32750	-57.34	20240731	12450	12.21	20240829	32750	-57.34	20240731	12450	12.21	20240829	0.96	N	460940	500	32 억		17943	N	N	0	N	00	N
8	20240930	101349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14030	-440	5	-3.04	839622340	59102	35.03	14590	14650	14030	18810	10130	14470	14206.33	0.28	0	-6078	15716	15092	14546	13922	13376	14820	13650	32	4340	500	10120	10	1	6471740	908	50.47	9.25	12	0.91	278.00	1516.00	32750	20240731	-57.16	12450	20240829	12.69	32750	-57.16	20240731	12450	12.69	20240829	32750	-57.16	20240731	12450	12.69	20240829	0.96	N	460940	500	32 억		17943	N	N	0	N	00	N
9	20240930	091247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14210	-260	5	-1.80	244964730	17086	10.13	14590	14650	14170	18810	10130	14470	14337.16	0.28	0	-2366	15716	15092	14546	13922	13376	14820	13650	32	4340	500	10120	10	1	6471740	920	51.12	9.37	12	0.26	278.00	1516.00	32750	20240731	-56.61	12450	20240829	14.14	32750	-56.61	20240731	12450	14.14	20240829	32750	-56.61	20240731	12450	14.14	20240829	0.96	N	460940	500	32 억		17943	N	N	0	N	00	N
10	20240927	161350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14470	-780	5	-5.11	2432738060	166567	120.17	15170	15170	14000	19820	10680	15250	14605.92	0.36	0	-5685	15490	15370	15200	15080	14910	15430	15140	32	4570	500	10670	10	1	6471740	936	52.05	9.54	12	2.57	278.00	1516.00	32750	20240731	-55.82	12450	20240829	16.22	32750	-55.82	20240731	12450	16.22	20240829	32750	-55.82	20240731	12450	16.22	20240829	0.80	N	460940	500	32 억		23052	N	N	0	N	00	N
11	20240927	151359	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14550	-700	5	-4.59	2367835630	162084	116.94	15170	15170	14000	19820	10680	15250	14608.69	0.36	0	-4595	15490	15370	15200	15080	14910	15430	15140	32	4570	500	10670	10	1	6471740	942	52.34	9.60	12	2.50	278.00	1516.00	32750	20240731	-55.57	12450	20240829	16.87	32750	-55.57	20240731	12450	16.87	20240829	32750	-55.57	20240731	12450	16.87	20240829	0.80	N	460940	500	32 억		23052	N	N	0	N	00	N
12	20240927	141410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14600	-650	5	-4.26	2155657140	147484	106.40	15170	15170	14000	19820	10680	15250	14616.21	0.36	0	-252	15490	15370	15200	15080	14910	15430	15140	32	4570	500	10670	10	1	6471740	945	52.52	9.63	12	2.28	278.00	1516.00	32750	20240731	-55.42	12450	20240829	17.27	32750	-55.42	20240731	12450	17.27	20240829	32750	-55.42	20240731	12450	17.27	20240829	0.80	N	460940	500	32 억		23052	N	N	0	N	00	N
13	20240927	131353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14810	-440	5	-2.89	1987027470	135988	98.11	15170	15170	14000	19820	10680	15250	14611.78	0.36	0	3754	15490	15370	15200	15080	14910	15430	15140	32	4570	500	10670	10	1	6471740	958	53.27	9.77	12	2.10	278.00	1516.00	32750	20240731	-54.78	12450	20240829	18.96	32750	-54.78	20240731	12450	18.96	20240829	32750	-54.78	20240731	12450	18.96	20240829	0.80	N	460940	500	32 억		23052	N	N	0	N	00	N
14	20240927	121350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14790	-460	5	-3.02	1880070540	128771	92.90	15170	15170	14000	19820	10680	15250	14600.10	0.36	0	6097	15490	15370	15200	15080	14910	15430	15140	32	4570	500	10670	10	1	6471740	957	53.20	9.76	12	1.99	278.00	1516.00	32750	20240731	-54.84	12450	20240829	18.80	32750	-54.84	20240731	12450	18.80	20240829	32750	-54.84	20240731	12450	18.80	20240829	0.80	N	460940	500	32 억		23052	N	N	0	N	00	N
15	20240927	111351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14730	-520	5	-3.41	1731901490	118733	85.66	15170	15170	14000	19820	10680	15250	14586.52	0.36	0	7002	15490	15370	15200	15080	14910	15430	15140	32	4570	500	10670	10	1	6471740	953	52.99	9.72	12	1.83	278.00	1516.00	32750	20240731	-55.02	12450	20240829	18.31	32750	-55.02	20240731	12450	18.31	20240829	32750	-55.02	20240731	12450	18.31	20240829	0.80	N	460940	500	32 억		23052	N	N	0	N	00	N
16	20240927	101352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14670	-580	5	-3.80	1492855160	102480	73.93	15170	15170	14000	19820	10680	15250	14567.28	0.36	0	4423	15490	15370	15200	15080	14910	15430	15140	32	4570	500	10670	10	1	6471740	949	52.77	9.68	12	1.58	278.00	1516.00	32750	20240731	-55.21	12450	20240829	17.83	32750	-55.21	20240731	12450	17.83	20240829	32750	-55.21	20240731	12450	17.83	20240829	0.80	N	460940	500	32 억		23052	N	N	0	N	00	N
17	20240927	091358	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14580	-670	5	-4.39	776679000	53059	38.28	15170	15170	14000	19820	10680	15250	14638.01	0.36	0	191	15490	15370	15200	15080	14910	15430	15140	32	4570	500	10670	10	1	6471740	944	52.45	9.62	12	0.82	278.00	1516.00	32750	20240731	-55.48	12450	20240829	17.11	32750	-55.48	20240731	12450	17.11	20240829	32750	-55.48	20240731	12450	17.11	20240829	0.80	N	460940	500	32 억		23052	N	N	0	N	00	N
18	20240926	161332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15250	320	2	2.14	2072768410	136747	54.30	15150	15320	15030	19400	10460	14930	15158.72	0.05	0	20512	15776	15352	15076	14652	14376	15215	14515	32	4470	500	10450	10	1	6471740	987	54.86	10.06	12	2.11	278.00	1516.00	32750	20240731	-53.44	12450	20240829	22.49	32750	-53.44	20240731	12450	22.49	20240829	32750	-53.44	20240731	12450	22.49	20240829	0.97	N	460940	500	32 억		3495	N	N	0	N	00	N
19	20240926	151340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15310	380	2	2.55	1932061260	127523	50.63	15150	15320	15030	19400	10460	14930	15152.33	0.05	0	19194	15776	15352	15076	14652	14376	15215	14515	32	4470	500	10450	10	1	6471740	991	55.07	10.10	12	1.97	278.00	1516.00	32750	20240731	-53.25	12450	20240829	22.97	32750	-53.25	20240731	12450	22.97	20240829	32750	-53.25	20240731	12450	22.97	20240829	0.97	N	460940	500	32 억		3495	N	N	0	N	00	N
20	20240926	141349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15170	240	2	1.61	1526220100	100882	40.06	15150	15250	15030	19400	10460	14930	15130.64	0.05	0	6464	15776	15352	15076	14652	14376	15215	14515	32	4470	500	10450	10	1	6471740	982	54.57	10.01	12	1.56	278.00	1516.00	32750	20240731	-53.68	12450	20240829	21.85	32750	-53.68	20240731	12450	21.85	20240829	32750	-53.68	20240731	12450	21.85	20240829	0.97	N	460940	500	32 억		3495	N	N	0	N	00	N
21	20240926	131319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15090	160	2	1.07	1279937090	84628	33.60	15150	15250	15030	19400	10460	14930	15126.46	0.05	0	2750	15776	15352	15076	14652	14376	15215	14515	32	4470	500	10450	10	1	6471740	977	54.28	9.95	12	1.31	278.00	1516.00	32750	20240731	-53.92	12450	20240829	21.20	32750	-53.92	20240731	12450	21.20	20240829	32750	-53.92	20240731	12450	21.20	20240829	0.97	N	460940	500	32 억		3495	N	N	0	N	00	N
22	20240926	121346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15070	140	2	0.94	1183741050	78252	31.07	15150	15250	15030	19400	10460	14930	15129.70	0.05	0	2642	15776	15352	15076	14652	14376	15215	14515	32	4470	500	10450	10	1	6471740	975	54.21	9.94	12	1.21	278.00	1516.00	32750	20240731	-53.98	12450	20240829	21.04	32750	-53.98	20240731	12450	21.04	20240829	32750	-53.98	20240731	12450	21.04	20240829	0.97	N	460940	500	32 억		3495	N	N	0	N	00	N
23	20240926	111345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15130	200	2	1.34	1057257420	69868	27.74	15150	15250	15030	19400	10460	14930	15134.98	0.05	0	1113	15776	15352	15076	14652	14376	15215	14515	32	4470	500	10450	10	1	6471740	979	54.42	9.98	12	1.08	278.00	1516.00	32750	20240731	-53.80	12450	20240829	21.53	32750	-53.80	20240731	12450	21.53	20240829	32750	-53.80	20240731	12450	21.53	20240829	0.97	N	460940	500	32 억		3495	N	N	0	N	00	N
24	20240926	101348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15160	230	2	1.54	901536880	59582	23.66	15150	15250	15030	19400	10460	14930	15134.26	0.05	0	138	15776	15352	15076	14652	14376	15215	14515	32	4470	500	10450	10	1	6471740	981	54.53	10.00	12	0.92	278.00	1516.00	32750	20240731	-53.71	12450	20240829	21.77	32750	-53.71	20240731	12450	21.77	20240829	32750	-53.71	20240731	12450	21.77	20240829	0.97	N	460940	500	32 억		3495	N	N	0	N	00	N
25	20240926	091345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15170	240	2	1.61	499120570	33006	13.11	15150	15250	15050	19400	10460	14930	15127.77	0.05	0	-734	15776	15352	15076	14652	14376	15215	14515	32	4470	500	10450	10	1	6471740	982	54.57	10.01	12	0.51	278.00	1516.00	32750	20240731	-53.68	12450	20240829	21.85	32750	-53.68	20240731	12450	21.85	20240829	32750	-53.68	20240731	12450	21.85	20240829	0.97	N	460940	500	32 억		3495	N	N	0	N	00	N
26	20240925	161327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14930	-680	5	-4.36	3789953600	249540	113.81	15500	15500	14800	20250	10930	15610	15187.69	0.50	0	-29020	16083	15846	15373	15136	14663	15965	15255	32	4640	500	10920	10	1	6471740	966	53.71	9.85	12	3.86	278.00	1516.00	32750	20240731	-54.41	12450	20240829	19.92	32750	-54.41	20240731	12450	19.92	20240829	32750	-54.41	20240731	12450	19.92	20240829	0.90	N	460940	500	32 억		32171	N	N	0	N	00	N
27	20240925	151341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14900	-710	5	-4.55	3657376740	240659	109.76	15500	15500	14800	20250	10930	15610	15196.66	0.50	0	-29369	16083	15846	15373	15136	14663	15965	15255	32	4640	500	10920	10	1	6471740	964	53.60	9.83	12	3.72	278.00	1516.00	32750	20240731	-54.50	12450	20240829	19.68	32750	-54.50	20240731	12450	19.68	20240829	32750	-54.50	20240731	12450	19.68	20240829	0.90	N	460940	500	32 억		32171	N	N	0	N	00	N
28	20240925	141342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15190	-420	5	-2.69	2800618120	183593	83.73	15500	15500	15090	20250	10930	15610	15253.72	0.50	0	-24209	16083	15846	15373	15136	14663	15965	15255	32	4640	500	10920	10	1	6471740	983	54.64	10.02	12	2.84	278.00	1516.00	32750	20240731	-53.62	12450	20240829	22.01	32750	-53.62	20240731	12450	22.01	20240829	32750	-53.62	20240731	12450	22.01	20240829	0.90	N	460940	500	32 억		32171	N	N	0	N	00	N
29	20240925	131331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15190	-420	5	-2.69	2584806190	169371	77.25	15500	15500	15090	20250	10930	15610	15260.39	0.50	0	-17892	16083	15846	15373	15136	14663	15965	15255	32	4640	500	10920	10	1	6471740	983	54.64	10.02	12	2.62	278.00	1516.00	32750	20240731	-53.62	12450	20240829	22.01	32750	-53.62	20240731	12450	22.01	20240829	32750	-53.62	20240731	12450	22.01	20240829	0.90	N	460940	500	32 억		32171	N	N	0	N	00	N
30	20240925	121341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15400	-210	5	-1.35	2272322920	148929	67.92	15500	15500	15090	20250	10930	15610	15256.82	0.50	0	-17774	16083	15846	15373	15136	14663	15965	15255	32	4640	500	10920	10	1	6471740	997	55.40	10.16	12	2.30	278.00	1516.00	32750	20240731	-52.98	12450	20240829	23.69	32750	-52.98	20240731	12450	23.69	20240829	32750	-52.98	20240731	12450	23.69	20240829	0.90	N	460940	500	32 억		32171	N	N	0	N	00	N
31	20240925	111337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15110	-500	5	-3.20	1777419680	116571	53.16	15500	15500	15090	20250	10930	15610	15246.29	0.50	0	-23853	16083	15846	15373	15136	14663	15965	15255	32	4640	500	10920	10	1	6471740	978	54.35	9.97	12	1.80	278.00	1516.00	32750	20240731	-53.86	12450	20240829	21.37	32750	-53.86	20240731	12450	21.37	20240829	32750	-53.86	20240731	12450	21.37	20240829	0.90	N	460940	500	32 억		32171	N	N	0	N	00	N
32	20240925	101334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15130	-480	5	-3.07	1449748020	94891	43.28	15500	15500	15100	20250	10930	15610	15276.64	0.50	0	-19786	16083	15846	15373	15136	14663	15965	15255	32	4640	500	10920	10	1	6471740	979	54.42	9.98	12	1.47	278.00	1516.00	32750	20240731	-53.80	12450	20240829	21.53	32750	-53.80	20240731	12450	21.53	20240829	32750	-53.80	20240731	12450	21.53	20240829	0.90	N	460940	500	32 억		32171	N	N	0	N	00	N
33	20240925	091347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15470	-140	5	-0.90	379527230	24645	11.24	15500	15500	15320	20250	10930	15610	15396.32	0.50	0	-5088	16083	15846	15373	15136	14663	15965	15255	32	4640	500	10920	10	1	6471740	1001	55.65	10.20	12	0.38	278.00	1516.00	32750	20240731	-52.76	12450	20240829	24.26	32750	-52.76	20240731	12450	24.26	20240829	32750	-52.76	20240731	12450	24.26	20240829	0.90	N	460940	500	32 억		32171	N	N	0	N	00	N
34	20240924	161329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15610	550	2	3.65	3290306200	215387	81.34	14960	15610	14900	19570	10550	15060	15275.22	0.16	0	22093	16006	15532	15206	14732	14406	15370	14570	32	4510	500	10540	10	1	6471740	1010	56.15	10.30	12	3.33	278.00	1516.00	32750	20240731	-52.34	12450	20240829	25.38	32750	-52.34	20240731	12450	25.38	20240829	32750	-52.34	20240731	12450	25.38	20240829	0.81	N	460940	500	32 억		10429	N	N	0	N	00	N
35	20240924	151332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15460	400	2	2.66	2821747890	185221	69.95	14960	15480	14900	19570	10550	15060	15235.41	0.16	0	18836	16006	15532	15206	14732	14406	15370	14570	32	4510	500	10540	10	1	6471740	1001	55.61	10.20	12	2.86	278.00	1516.00	32750	20240731	-52.79	12450	20240829	24.18	32750	-52.79	20240731	12450	24.18	20240829	32750	-52.79	20240731	12450	24.18	20240829	0.81	N	460940	500	32 억		10429	N	N	0	N	00	N
36	20240924	141321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15300	240	2	1.59	2375639010	156188	58.98	14960	15480	14900	19570	10550	15060	15211.06	0.16	0	15037	16006	15532	15206	14732	14406	15370	14570	32	4510	500	10540	10	1	6471740	990	55.04	10.09	12	2.41	278.00	1516.00	32750	20240731	-53.28	12450	20240829	22.89	32750	-53.28	20240731	12450	22.89	20240829	32750	-53.28	20240731	12450	22.89	20240829	0.81	N	460940	500	32 억		10429	N	N	0	N	00	N
37	20240924	131330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15230	170	2	1.13	2108512070	138724	52.39	14960	15480	14900	19570	10550	15060	15200.31	0.16	0	9143	16006	15532	15206	14732	14406	15370	14570	32	4510	500	10540	10	1	6471740	986	54.78	10.05	12	2.14	278.00	1516.00	32750	20240731	-53.50	12450	20240829	22.33	32750	-53.50	20240731	12450	22.33	20240829	32750	-53.50	20240731	12450	22.33	20240829	0.81	N	460940	500	32 억		10429	N	N	0	N	00	N
38	20240924	121325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15350	290	2	1.93	1852013870	121911	46.04	14960	15480	14900	19570	10550	15060	15192.57	0.16	0	6579	16006	15532	15206	14732	14406	15370	14570	32	4510	500	10540	10	1	6471740	993	55.22	10.13	12	1.88	278.00	1516.00	32750	20240731	-53.13	12450	20240829	23.29	32750	-53.13	20240731	12450	23.29	20240829	32750	-53.13	20240731	12450	23.29	20240829	0.81	N	460940	500	32 억		10429	N	N	0	N	00	N
39	20240924	111334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15370	310	2	2.06	1327703260	87854	33.18	14960	15380	14900	19570	10550	15060	15113.19	0.16	0	423	16006	15532	15206	14732	14406	15370	14570	32	4510	500	10540	10	1	6471740	995	55.29	10.14	12	1.36	278.00	1516.00	32750	20240731	-53.07	12450	20240829	23.45	32750	-53.07	20240731	12450	23.45	20240829	32750	-53.07	20240731	12450	23.45	20240829	0.81	N	460940	500	32 억		10429	N	N	0	N	00	N
40	20240924	101332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15120	60	2	0.40	783554720	51992	19.63	14960	15240	14900	19570	10550	15060	15070.88	0.16	0	-729	16006	15532	15206	14732	14406	15370	14570	32	4510	500	10540	10	1	6471740	979	54.39	9.97	12	0.80	278.00	1516.00	32750	20240731	-53.83	12450	20240829	21.45	32750	-53.83	20240731	12450	21.45	20240829	32750	-53.83	20240731	12450	21.45	20240829	0.81	N	460940	500	32 억		10429	N	N	0	N	00	N
41	20240924	091334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15170	110	2	0.73	363441000	24249	9.16	14960	15180	14900	19570	10550	15060	14984.89	0.16	0	1084	16006	15532	15206	14732	14406	15370	14570	32	4510	500	10540	10	1	6471740	982	54.57	10.01	12	0.37	278.00	1516.00	32750	20240731	-53.68	12450	20240829	21.85	32750	-53.68	20240731	12450	21.85	20240829	32750	-53.68	20240731	12450	21.85	20240829	0.81	N	460940	500	32 억		10429	N	N	0	N	00	N
42	20240923	161324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15060	-600	5	-3.83	3990880700	260078	33.17	15400	15680	14880	20350	10970	15660	15346.10	0.45	0	-19878	16340	16000	15460	15120	14580	16170	15290	32	4690	500	10960	10	1	6471740	975	54.17	9.93	12	4.02	278.00	1516.00	32750	20240731	-54.02	12450	20240829	20.96	32750	-54.02	20240731	12450	20.96	20240829	32750	-54.02	20240731	12450	20.96	20240829	1.00	N	460940	500	32 억		29232	N	N	0	N	00	N
43	20240923	151329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14990	-670	5	-4.28	3814949530	248364	31.67	15400	15680	14880	20350	10970	15660	15360.22	0.45	0	-20547	16340	16000	15460	15120	14580	16170	15290	32	4690	500	10960	10	1	6471740	970	53.92	9.89	12	3.84	278.00	1516.00	32750	20240731	-54.23	12450	20240829	20.40	32750	-54.23	20240731	12450	20.40	20240829	32750	-54.23	20240731	12450	20.40	20240829	1.00	N	460940	500	32 억		29232	N	N	0	N	00	N
44	20240923	141335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15230	-430	5	-2.75	3103251370	201328	25.68	15400	15680	15200	20350	10970	15660	15413.82	0.45	0	-12895	16340	16000	15460	15120	14580	16170	15290	32	4690	500	10960	10	1	6471740	986	54.78	10.05	12	3.11	278.00	1516.00	32750	20240731	-53.50	12450	20240829	22.33	32750	-53.50	20240731	12450	22.33	20240829	32750	-53.50	20240731	12450	22.33	20240829	1.00	N	460940	500	32 억		29232	N	N	0	N	00	N
45	20240923	131331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15330	-330	5	-2.11	2630497730	170380	21.73	15400	15680	15280	20350	10970	15660	15438.91	0.45	0	-599	16340	16000	15460	15120	14580	16170	15290	32	4690	500	10960	10	1	6471740	992	55.14	10.11	12	2.63	278.00	1516.00	32750	20240731	-53.19	12450	20240829	23.13	32750	-53.19	20240731	12450	23.13	20240829	32750	-53.19	20240731	12450	23.13	20240829	1.00	N	460940	500	32 억		29232	N	N	0	N	00	N
46	20240923	121332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15450	-210	5	-1.34	2417874960	156564	19.97	15400	15680	15280	20350	10970	15660	15443.26	0.45	0	2001	16340	16000	15460	15120	14580	16170	15290	32	4690	500	10960	10	1	6471740	1000	55.58	10.19	12	2.42	278.00	1516.00	32750	20240731	-52.82	12450	20240829	24.10	32750	-52.82	20240731	12450	24.10	20240829	32750	-52.82	20240731	12450	24.10	20240829	1.00	N	460940	500	32 억		29232	N	N	0	N	00	N
47	20240923	111329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15400	-260	5	-1.66	2168842760	140349	17.90	15400	15680	15280	20350	10970	15660	15453.10	0.45	0	4298	16340	16000	15460	15120	14580	16170	15290	32	4690	500	10960	10	1	6471740	997	55.40	10.16	12	2.17	278.00	1516.00	32750	20240731	-52.98	12450	20240829	23.69	32750	-52.98	20240731	12450	23.69	20240829	32750	-52.98	20240731	12450	23.69	20240829	1.00	N	460940	500	32 억		29232	N	N	0	N	00	N
48	20240923	101328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15570	-90	5	-0.57	1721001530	111458	14.21	15400	15680	15280	20350	10970	15660	15440.66	0.45	0	5295	16340	16000	15460	15120	14580	16170	15290	32	4690	500	10960	10	1	6471740	1008	56.01	10.27	12	1.72	278.00	1516.00	32750	20240731	-52.46	12450	20240829	25.06	32750	-52.46	20240731	12450	25.06	20240829	32750	-52.46	20240731	12450	25.06	20240829	1.00	N	460940	500	32 억		29232	N	N	0	N	00	N
49	20240923	091329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15480	-180	5	-1.15	690411290	44891	5.73	15400	15580	15280	20350	10970	15660	15379.25	0.45	0	4501	16340	16000	15460	15120	14580	16170	15290	32	4690	500	10960	10	1	6471740	1002	55.68	10.21	12	0.69	278.00	1516.00	32750	20240731	-52.73	12450	20240829	24.34	32750	-52.73	20240731	12450	24.34	20240829	32750	-52.73	20240731	12450	24.34	20240829	1.00	N	460940	500	32 억		29232	N	N	0	N	00	N
50	20240913	161220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15000	470	2	3.23	8428025530	580083	49.31	14600	15150	13900	18880	10180	14530	14526.89	0.51	0	17410	16383	15456	14643	13716	12903	15920	14180	32	4350	500	10170	10	1	6471740	971	53.96	9.89	12	8.96	278.00	1516.00	32750	20240731	-54.20	12450	20240829	20.48	32750	-54.20	20240731	12450	20.48	20240829	32750	-54.20	20240731	12450	20.48	20240829	0.91	N	460940	500	32 억		32913	N	N	0	N	00	N
51	20240913	151232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14760	230	2	1.58	6818665080	472247	40.14	14600	14920	13900	18880	10180	14530	14438.65	0.51	0	-2866	16383	15456	14643	13716	12903	15920	14180	32	4350	500	10170	10	1	6471740	955	53.09	9.74	12	7.30	278.00	1516.00	32750	20240731	-54.93	12450	20240829	18.55	32750	-54.93	20240731	12450	18.55	20240829	32750	-54.93	20240731	12450	18.55	20240829	0.91	N	460940	500	32 억		32913	N	N	0	N	00	N
52	20240913	141233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14170	-360	5	-2.48	5184759130	359560	30.56	14600	14920	13900	18880	10180	14530	14419.55	0.51	0	-23839	16383	15456	14643	13716	12903	15920	14180	32	4350	500	10170	10	1	6471740	917	50.97	9.35	12	5.56	278.00	1516.00	32750	20240731	-56.73	12450	20240829	13.82	32750	-56.73	20240731	12450	13.82	20240829	32750	-56.73	20240731	12450	13.82	20240829	0.91	N	460940	500	32 억		32913	N	N	0	N	00	N
53	20240913	131226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13930	-600	5	-4.13	4912718660	340057	28.91	14600	14920	13910	18880	10180	14530	14446.60	0.51	0	-23844	16383	15456	14643	13716	12903	15920	14180	32	4350	500	10170	10	1	6471740	902	50.11	9.19	12	5.25	278.00	1516.00	32750	20240731	-57.47	12450	20240829	11.89	32750	-57.47	20240731	12450	11.89	20240829	32750	-57.47	20240731	12450	11.89	20240829	0.91	N	460940	500	32 억		32913	N	N	0	N	00	N
54	20240913	121230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13960	-570	5	-3.92	4716908870	326020	27.71	14600	14920	13910	18880	10180	14530	14468.04	0.51	0	-23881	16383	15456	14643	13716	12903	15920	14180	32	4350	500	10170	10	1	6471740	903	50.22	9.21	12	5.04	278.00	1516.00	32750	20240731	-57.37	12450	20240829	12.13	32750	-57.37	20240731	12450	12.13	20240829	32750	-57.37	20240731	12450	12.13	20240829	0.91	N	460940	500	32 억		32913	N	N	0	N	00	N
55	20240913	111233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14200	-330	5	-2.27	4146876560	285405	24.26	14600	14920	14100	18880	10180	14530	14529.80	0.51	0	-22778	16383	15456	14643	13716	12903	15920	14180	32	4350	500	10170	10	1	6471740	919	51.08	9.37	12	4.41	278.00	1516.00	32750	20240731	-56.64	12450	20240829	14.06	32750	-56.64	20240731	12450	14.06	20240829	32750	-56.64	20240731	12450	14.06	20240829	0.91	N	460940	500	32 억		32913	N	N	0	N	00	N
56	20240913	101234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14300	-230	5	-1.58	3582473040	245685	20.88	14600	14920	14220	18880	10180	14530	14581.70	0.51	0	-22015	16383	15456	14643	13716	12903	15920	14180	32	4350	500	10170	10	1	6471740	925	51.44	9.43	12	3.80	278.00	1516.00	32750	20240731	-56.34	12450	20240829	14.86	32750	-56.34	20240731	12450	14.86	20240829	32750	-56.34	20240731	12450	14.86	20240829	0.91	N	460940	500	32 억		32913	N	N	0	N	00	N
57	20240913	091238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14610	80	2	0.55	1156389110	78505	6.67	14600	14920	14560	18880	10180	14530	14731.70	0.51	0	-1311	16383	15456	14643	13716	12903	15920	14180	32	4350	500	10170	10	1	6471740	946	52.55	9.64	12	1.21	278.00	1516.00	32750	20240731	-55.39	12450	20240829	17.35	32750	-55.39	20240731	12450	17.35	20240829	32750	-55.39	20240731	12450	17.35	20240829	0.91	N	460940	500	32 억		32913	N	N	0	N	00	N
58	20240912	161210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14530	810	2	5.90	17234057580	1162074	234.70	13830	15570	13830	17830	9610	13720	14831.09	0.54	0	-905	15693	14706	14063	13076	12433	14385	12755	32	4110	500	9600	10	1	6471740	940	52.27	9.58	12	17.96	278.00	1516.00	32750	20240731	-55.63	12450	20240829	16.71	32750	-55.63	20240731	12450	16.71	20240829	32750	-55.63	20240731	12450	16.71	20240829	0.77	N	460940	500	32 억		34893	N	N	0	N	00	N
59	20240912	151227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14520	800	2	5.83	16834071370	1134552	229.14	13830	15570	13830	17830	9610	13720	14837.64	0.54	0	-2675	15693	14706	14063	13076	12433	14385	12755	32	4110	500	9600	10	1	6471740	940	52.23	9.58	12	17.53	278.00	1516.00	32750	20240731	-55.66	12450	20240829	16.63	32750	-55.66	20240731	12450	16.63	20240829	32750	-55.66	20240731	12450	16.63	20240829	0.77	N	460940	500	32 억		34893	N	N	0	N	00	N
60	20240912	141235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15060	1340	2	9.77	10999828190	743206	150.10	13830	15570	13830	17830	9610	13720	14800.51	0.54	0	-5644	15693	14706	14063	13076	12433	14385	12755	32	4110	500	9600	10	1	6471740	975	54.17	9.93	12	11.48	278.00	1516.00	32750	20240731	-54.02	12450	20240829	20.96	32750	-54.02	20240731	12450	20.96	20240829	32750	-54.02	20240731	12450	20.96	20240829	0.77	N	460940	500	32 억		34893	N	N	0	N	00	N
61	20240912	131221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14380	660	2	4.81	3314567170	230525	46.56	13830	14720	13830	17830	9610	13720	14378.34	0.54	0	54567	15693	14706	14063	13076	12433	14385	12755	32	4110	500	9600	10	1	6471740	931	51.73	9.49	12	3.56	278.00	1516.00	32750	20240731	-56.09	12450	20240829	15.50	32750	-56.09	20240731	12450	15.50	20240829	32750	-56.09	20240731	12450	15.50	20240829	0.77	N	460940	500	32 억		34893	N	N	0	N	00	N
62	20240912	121220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14430	710	2	5.17	3101732860	215697	43.56	13830	14720	13830	17830	9610	13720	14380.05	0.54	0	52881	15693	14706	14063	13076	12433	14385	12755	32	4110	500	9600	10	1	6471740	934	51.91	9.52	12	3.33	278.00	1516.00	32750	20240731	-55.94	12450	20240829	15.90	32750	-55.94	20240731	12450	15.90	20240829	32750	-55.94	20240731	12450	15.90	20240829	0.77	N	460940	500	32 억		34893	N	N	0	N	00	N
63	20240912	111219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14470	750	2	5.47	2880249050	200359	40.47	13830	14720	13830	17830	9610	13720	14375.44	0.54	0	48869	15693	14706	14063	13076	12433	14385	12755	32	4110	500	9600	10	1	6471740	936	52.05	9.54	12	3.10	278.00	1516.00	32750	20240731	-55.82	12450	20240829	16.22	32750	-55.82	20240731	12450	16.22	20240829	32750	-55.82	20240731	12450	16.22	20240829	0.77	N	460940	500	32 억		34893	N	N	0	N	00	N
64	20240912	101222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14190	470	2	3.43	2053608640	143396	28.96	13830	14690	13830	17830	9610	13720	14321.24	0.54	0	34991	15693	14706	14063	13076	12433	14385	12755	32	4110	500	9600	10	1	6471740	918	51.04	9.36	12	2.22	278.00	1516.00	32750	20240731	-56.67	12450	20240829	13.98	32750	-56.67	20240731	12450	13.98	20240829	32750	-56.67	20240731	12450	13.98	20240829	0.77	N	460940	500	32 억		34893	N	N	0	N	00	N
65	20240912	091224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14600	880	2	6.41	1007428390	70904	14.32	13830	14640	13830	17830	9610	13720	14208.34	0.54	0	23278	15693	14706	14063	13076	12433	14385	12755	32	4110	500	9600	10	1	6471740	945	52.52	9.63	12	1.10	278.00	1516.00	32750	20240731	-55.42	12450	20240829	17.27	32750	-55.42	20240731	12450	17.27	20240829	32750	-55.42	20240731	12450	17.27	20240829	0.77	N	460940	500	32 억		34893	N	N	0	N	00	N
66	20240911	161157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13720	-690	5	-4.79	6955324660	490059	47.34	14590	15050	13420	18730	10090	14410	14193.01	0.32	0	14114	16410	15410	14900	13900	13390	15155	13645	32	4320	500	10080	10	1	6471740	888	49.35	9.05	12	7.57	278.00	1516.00	32750	20240731	-58.11	12450	20240829	10.20	32750	-58.11	20240731	12450	10.20	20240829	32750	-58.11	20240731	12450	10.20	20240829	0.79	N	460940	500	32 억		20636	N	N	0	N	00	N
67	20240911	151204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13740	-670	5	-4.65	6790854890	478076	46.18	14590	15050	13420	18730	10090	14410	14204.27	0.32	0	14822	16410	15410	14900	13900	13390	15155	13645	32	4320	500	10080	10	1	6471740	889	49.42	9.06	12	7.39	278.00	1516.00	32750	20240731	-58.05	12450	20240829	10.36	32750	-58.05	20240731	12450	10.36	20240829	32750	-58.05	20240731	12450	10.36	20240829	0.79	N	460940	500	32 억		20636	N	N	0	N	00	N
68	20240911	141207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13800	-610	5	-4.23	6272891670	440336	42.54	14590	15050	13420	18730	10090	14410	14245.45	0.32	0	13076	16410	15410	14900	13900	13390	15155	13645	32	4320	500	10080	10	1	6471740	893	49.64	9.10	12	6.80	278.00	1516.00	32750	20240731	-57.86	12450	20240829	10.84	32750	-57.86	20240731	12450	10.84	20240829	32750	-57.86	20240731	12450	10.84	20240829	0.79	N	460940	500	32 억		20636	N	N	0	N	00	N
69	20240911	131201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13600	-810	5	-5.62	5553170250	387647	37.45	14590	15050	13420	18730	10090	14410	14325.18	0.32	0	-441	16410	15410	14900	13900	13390	15155	13645	32	4320	500	10080	10	1	6471740	880	48.92	8.97	12	5.99	278.00	1516.00	32750	20240731	-58.47	12450	20240829	9.24	32750	-58.47	20240731	12450	9.24	20240829	32750	-58.47	20240731	12450	9.24	20240829	0.79	N	460940	500	32 억		20636	N	N	0	N	00	N
70	20240911	121206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13680	-730	5	-5.07	4701424790	324986	31.39	14590	15050	13670	18730	10090	14410	14466.66	0.32	0	2815	16410	15410	14900	13900	13390	15155	13645	32	4320	500	10080	10	1	6471740	885	49.21	9.02	12	5.02	278.00	1516.00	32750	20240731	-58.23	12450	20240829	9.88	32750	-58.23	20240731	12450	9.88	20240829	32750	-58.23	20240731	12450	9.88	20240829	0.79	N	460940	500	32 억		20636	N	N	0	N	00	N
71	20240911	111156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14430	20	2	0.14	3141489890	212716	20.55	14590	15050	14400	18730	10090	14410	14769.59	0.32	0	-5035	16410	15410	14900	13900	13390	15155	13645	32	4320	500	10080	10	1	6471740	934	51.91	9.52	12	3.29	278.00	1516.00	32750	20240731	-55.94	12450	20240829	15.90	32750	-55.94	20240731	12450	15.90	20240829	32750	-55.94	20240731	12450	15.90	20240829	0.79	N	460940	500	32 억		20636	N	N	0	N	00	N
72	20240911	101150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14750	340	2	2.36	2312178340	155715	15.04	14590	15050	14590	18730	10090	14410	14850.66	0.32	0	-720	16410	15410	14900	13900	13390	15155	13645	32	4320	500	10080	10	1	6471740	955	53.06	9.73	12	2.41	278.00	1516.00	32750	20240731	-54.96	12450	20240829	18.47	32750	-54.96	20240731	12450	18.47	20240829	32750	-54.96	20240731	12450	18.47	20240829	0.79	N	460940	500	32 억		20636	N	N	0	N	00	N
73	20240911	091210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14900	490	2	3.40	796465100	53835	5.20	14590	15000	14590	18730	10090	14410	14799.35	0.32	0	7254	16410	15410	14900	13900	13390	15155	13645	32	4320	500	10080	10	1	6471740	964	53.60	9.83	12	0.83	278.00	1516.00	32750	20240731	-54.50	12450	20240829	19.68	32750	-54.50	20240731	12450	19.68	20240829	32750	-54.50	20240731	12450	19.68	20240829	0.79	N	460940	500	32 억		20636	N	N	0	N	00	N
74	20240910	161153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14410	-770	5	-5.07	15693787620	1026506	126.04	15250	15900	14390	19730	10630	15180	15290.27	0.79	0	-31130	16300	15740	14970	14410	13640	16020	14690	32	4550	500	10620	10	1	6471740	933	51.83	9.51	12	15.86	278.00	1516.00	32750	20240731	-56.00	12450	20240829	15.74	32750	-56.00	20240731	12450	15.74	20240829	32750	-56.00	20240731	12450	15.74	20240829	0.84	N	460940	500	32 억		51406	N	N	0	N	00	N
75	20240910	151208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14530	-650	5	-4.28	15288935300	998434	122.59	15250	15900	14390	19730	10630	15180	15312.96	0.79	0	-30775	16300	15740	14970	14410	13640	16020	14690	32	4550	500	10620	10	1	6471740	940	52.27	9.58	12	15.43	278.00	1516.00	32750	20240731	-55.63	12450	20240829	16.71	32750	-55.63	20240731	12450	16.71	20240829	32750	-55.63	20240731	12450	16.71	20240829	0.84	N	460940	500	32 억		51406	N	N	0	N	00	N
76	20240910	141157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14620	-560	5	-3.69	14057687070	914235	112.25	15250	15900	14500	19730	10630	15180	15376.51	0.79	0	-34851	16300	15740	14970	14410	13640	16020	14690	32	4550	500	10620	10	1	6471740	946	52.59	9.64	12	14.13	278.00	1516.00	32750	20240731	-55.36	12450	20240829	17.43	32750	-55.36	20240731	12450	17.43	20240829	32750	-55.36	20240731	12450	17.43	20240829	0.84	N	460940	500	32 억		51406	N	N	0	N	00	N
77	20240910	131200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15400	220	2	1.45	11659411560	753507	92.52	15250	15900	14910	19730	10630	15180	15473.65	0.79	0	-30680	16300	15740	14970	14410	13640	16020	14690	32	4550	500	10620	10	1	6471740	997	55.40	10.16	12	11.64	278.00	1516.00	32750	20240731	-52.98	12450	20240829	23.69	32750	-52.98	20240731	12450	23.69	20240829	32750	-52.98	20240731	12450	23.69	20240829	0.84	N	460940	500	32 억		51406	N	N	0	N	00	N
78	20240910	121158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15410	230	2	1.52	10505685220	679050	83.37	15250	15900	14910	19730	10630	15180	15471.28	0.79	0	-30827	16300	15740	14970	14410	13640	16020	14690	32	4550	500	10620	10	1	6471740	997	55.43	10.16	12	10.49	278.00	1516.00	32750	20240731	-52.95	12450	20240829	23.78	32750	-52.95	20240731	12450	23.78	20240829	32750	-52.95	20240731	12450	23.78	20240829	0.84	N	460940	500	32 억		51406	N	N	0	N	00	N
79	20240910	111153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15610	430	2	2.83	7546573100	489115	60.05	15250	15900	14910	19730	10630	15180	15429.19	0.79	0	-30923	16300	15740	14970	14410	13640	16020	14690	32	4550	500	10620	10	1	6471740	1010	56.15	10.30	12	7.56	278.00	1516.00	32750	20240731	-52.34	12450	20240829	25.38	32750	-52.34	20240731	12450	25.38	20240829	32750	-52.34	20240731	12450	25.38	20240829	0.84	N	460940	500	32 억		51406	N	N	0	N	00	N
80	20240910	101159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15130	-50	5	-0.33	3254279030	213355	26.20	15250	15580	14910	19730	10630	15180	15252.99	0.79	0	-30626	16300	15740	14970	14410	13640	16020	14690	32	4550	500	10620	10	1	6471740	979	54.42	9.98	12	3.30	278.00	1516.00	32750	20240731	-53.80	12450	20240829	21.53	32750	-53.80	20240731	12450	21.53	20240829	32750	-53.80	20240731	12450	21.53	20240829	0.84	N	460940	500	32 억		51406	N	N	0	N	00	N
81	20240910	091155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15040	-140	5	-0.92	1590808390	104140	12.79	15250	15580	14910	19730	10630	15180	15275.95	0.79	0	-26826	16300	15740	14970	14410	13640	16020	14690	32	4550	500	10620	10	1	6471740	973	54.10	9.92	12	1.61	278.00	1516.00	32750	20240731	-54.08	12450	20240829	20.80	32750	-54.08	20240731	12450	20.80	20240829	32750	-54.08	20240731	12450	20.80	20240829	0.84	N	460940	500	32 억		51406	N	N	0	N	00	N
82	20240909	161131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15180	400	2	2.71	12145902430	800603	23.97	14500	15530	14200	19210	10350	14780	15170.91	0.41	0	24956	18200	16490	15410	13700	12620	15950	13160	32	4430	500	10340	10	1	6471740	982	54.60	10.01	12	12.37	278.00	1516.00	32750	20240731	-53.65	12450	20240829	21.93	32750	-53.65	20240731	12450	21.93	20240829	32750	-53.65	20240731	12450	21.93	20240829	0.45	N	460940	500	32 억		26801	N	N	0	N	00	N
83	20240909	151147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15150	370	2	2.50	11677359240	769714	23.05	14500	15530	14200	19210	10350	14780	15171.04	0.41	0	30305	18200	16490	15410	13700	12620	15950	13160	32	4430	500	10340	10	1	6471740	980	54.50	9.99	12	11.89	278.00	1516.00	32750	20240731	-53.74	12450	20240829	21.69	32750	-53.74	20240731	12450	21.69	20240829	32750	-53.74	20240731	12450	21.69	20240829	0.45	N	460940	500	32 억		26801	N	N	0	N	00	N
84	20240909	141144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15020	240	2	1.62	10385890200	684793	20.50	14500	15530	14200	19210	10350	14780	15166.47	0.41	0	33175	18200	16490	15410	13700	12620	15950	13160	32	4430	500	10340	10	1	6471740	972	54.03	9.91	12	10.58	278.00	1516.00	32750	20240731	-54.14	12450	20240829	20.64	32750	-54.14	20240731	12450	20.64	20240829	32750	-54.14	20240731	12450	20.64	20240829	0.45	N	460940	500	32 억		26801	N	N	0	N	00	N
85	20240909	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15250	470	2	3.18	9158988960	603560	18.07	14500	15530	14200	19210	10350	14780	15174.95	0.41	0	37083	18200	16490	15410	13700	12620	15950	13160	32	4430	500	10340	10	1	6471740	987	54.86	10.06	12	9.33	278.00	1516.00	32750	20240731	-53.44	12450	20240829	22.49	32750	-53.44	20240731	12450	22.49	20240829	32750	-53.44	20240731	12450	22.49	20240829	0.45	N	460940	500	32 억		26801	N	N	0	N	00	N
86	20240909	121138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15290	510	2	3.45	8447088050	556821	16.67	14500	15530	14200	19210	10350	14780	15170.21	0.41	0	31699	18200	16490	15410	13700	12620	15950	13160	32	4430	500	10340	10	1	6471740	990	55.00	10.09	12	8.60	278.00	1516.00	32750	20240731	-53.31	12450	20240829	22.81	32750	-53.31	20240731	12450	22.81	20240829	32750	-53.31	20240731	12450	22.81	20240829	0.45	N	460940	500	32 억		26801	N	N	0	N	00	N
87	20240909	111140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15240	460	2	3.11	7124358700	470815	14.10	14500	15530	14200	19210	10350	14780	15131.98	0.41	0	33467	18200	16490	15410	13700	12620	15950	13160	32	4430	500	10340	10	1	6471740	986	54.82	10.05	12	7.27	278.00	1516.00	32750	20240731	-53.47	12450	20240829	22.41	32750	-53.47	20240731	12450	22.41	20240829	32750	-53.47	20240731	12450	22.41	20240829	0.45	N	460940	500	32 억		26801	N	N	0	N	00	N
88	20240909	101141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15100	320	2	2.17	4942509360	328108	9.82	14500	15440	14200	19210	10350	14780	15063.67	0.41	0	26587	18200	16490	15410	13700	12620	15950	13160	32	4430	500	10340	10	1	6471740	977	54.32	9.96	12	5.07	278.00	1516.00	32750	20240731	-53.89	12450	20240829	21.29	32750	-53.89	20240731	12450	21.29	20240829	32750	-53.89	20240731	12450	21.29	20240829	0.45	N	460940	500	32 억		26801	N	N	0	N	00	N
89	20240909	091135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15200	420	2	2.84	1651724220	111916	3.35	14500	15200	14200	19210	10350	14780	14758.61	0.41	0	8705	18200	16490	15410	13700	12620	15950	13160	32	4430	500	10340	10	1	6471740	984	54.68	10.03	12	1.73	278.00	1516.00	32750	20240731	-53.59	12450	20240829	22.09	32750	-53.59	20240731	12450	22.09	20240829	32750	-53.59	20240731	12450	22.09	20240829	0.45	N	460940	500	32 억		26801	N	N	0	N	00	N
90	20240906	161120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14780	-260	5	-1.73	52377980290	3324701	90.23	15100	17120	14330	19550	10530	15040	15754.92	0.47	0	-3707	19046	17042	15896	13892	12746	16470	13320	32	4510	500	10520	10	1	6471740	957	53.17	9.75	12	51.37	278.00	1516.00	32750	20240731	-54.87	12450	20240829	18.71	32750	-54.87	20240731	12450	18.71	20240829	32750	-54.87	20240731	12450	18.71	20240829	0.22	N	460940	500	32 억		30525	N	N	0	N	00	N
91	20240906	151139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14600	-440	5	-2.93	51729651900	3280360	89.03	15100	17120	14330	19550	10530	15040	15769.68	0.47	0	-4629	19046	17042	15896	13892	12746	16470	13320	32	4510	500	10520	10	1	6471740	945	52.52	9.63	12	50.69	278.00	1516.00	32750	20240731	-55.42	12450	20240829	17.27	32750	-55.42	20240731	12450	17.27	20240829	32750	-55.42	20240731	12450	17.27	20240829	0.22	N	460940	500	32 억		30525	N	N	0	N	00	N
92	20240906	141148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14750	-290	5	-1.93	50799253810	3216624	87.30	15100	17120	14330	19550	10530	15040	15792.91	0.47	0	-11506	19046	17042	15896	13892	12746	16470	13320	32	4510	500	10520	10	1	6471740	955	53.06	9.73	12	49.70	278.00	1516.00	32750	20240731	-54.96	12450	20240829	18.47	32750	-54.96	20240731	12450	18.47	20240829	32750	-54.96	20240731	12450	18.47	20240829	0.22	N	460940	500	32 억		30525	N	N	0	N	00	N
93	20240906	131140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14650	-390	5	-2.59	49532503570	3131292	84.98	15100	17120	14330	19550	10530	15040	15818.75	0.47	0	-21234	19046	17042	15896	13892	12746	16470	13320	32	4510	500	10520	10	1	6471740	948	52.70	9.66	12	48.38	278.00	1516.00	32750	20240731	-55.27	12450	20240829	17.67	32750	-55.27	20240731	12450	17.67	20240829	32750	-55.27	20240731	12450	17.67	20240829	0.22	N	460940	500	32 억		30525	N	N	0	N	00	N
94	20240906	121140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15200	160	2	1.06	46823933680	2947437	79.99	15100	17120	14330	19550	10530	15040	15886.55	0.47	0	-19683	19046	17042	15896	13892	12746	16470	13320	32	4510	500	10520	10	1	6471740	984	54.68	10.03	12	45.54	278.00	1516.00	32750	20240731	-53.59	12450	20240829	22.09	32750	-53.59	20240731	12450	22.09	20240829	32750	-53.59	20240731	12450	22.09	20240829	0.22	N	460940	500	32 억		30525	N	N	0	N	00	N
95	20240906	111140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16260	1220	2	8.11	17788836440	1139956	30.94	15100	16350	14330	19550	10530	15040	15605.24	0.47	0	-17465	19046	17042	15896	13892	12746	16470	13320	32	4510	500	10520	10	1	6471740	1052	58.49	10.73	12	17.61	278.00	1516.00	32750	20240731	-50.35	12450	20240829	30.60	32750	-50.35	20240731	12450	30.60	20240829	32750	-50.35	20240731	12450	30.60	20240829	0.22	N	460940	500	32 억		30525	N	N	0	N	00	N
96	20240906	101136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14790	-250	5	-1.66	5681895880	376113	10.21	15100	15660	14330	19550	10530	15040	15107.03	0.47	0	-7041	19046	17042	15896	13892	12746	16470	13320	32	4510	500	10520	10	1	6471740	957	53.20	9.76	12	5.81	278.00	1516.00	32750	20240731	-54.84	12450	20240829	18.80	32750	-54.84	20240731	12450	18.80	20240829	32750	-54.84	20240731	12450	18.80	20240829	0.22	N	460940	500	32 억		30525	N	N	0	N	00	N
97	20240906	091140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15300	260	2	1.73	1555788200	101351	2.75	15100	15600	15100	19550	10530	15040	15352.95	0.47	0	6784	19046	17042	15896	13892	12746	16470	13320	32	4510	500	10520	10	1	6471740	990	55.04	10.09	12	1.57	278.00	1516.00	32750	20240731	-53.28	12450	20240829	22.89	32750	-53.28	20240731	12450	22.89	20240829	32750	-53.28	20240731	12450	22.89	20240829	0.22	N	460940	500	32 억		30525	N	N	0	N	00	N
98	20240905	161115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15040	-810	5	-5.11	61212317150	3671392	180.61	15950	17900	14750	20600	11100	15850	16673.74	0.54	0	-4384	18456	17152	16426	15122	14396	16790	14760	32	4750	500	11090	10	1	6471740	973	54.10	9.92	12	56.73	278.00	1516.00	32750	20240731	-54.08	12450	20240829	20.80	32750	-54.08	20240731	12450	20.80	20240829	32750	-54.08	20240731	12450	20.80	20240829	0.09	N	460940	500	32 억		34714	N	N	0	N	00	N
99	20240905	151138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14900	-950	5	-5.99	60663086910	3634671	178.80	15950	17900	14750	20600	11100	15850	16690.28	0.54	0	-3798	18456	17152	16426	15122	14396	16790	14760	32	4750	500	11090	10	1	6471740	964	53.60	9.83	12	56.16	278.00	1516.00	32750	20240731	-54.50	12450	20240829	19.68	32750	-54.50	20240731	12450	19.68	20240829	32750	-54.50	20240731	12450	19.68	20240829	0.09	N	460940	500	32 억		34714	N	N	0	N	00	N
100	20240905	141132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14900	-950	5	-5.99	59276662520	3541784	174.23	15950	17900	14820	20600	11100	15850	16736.56	0.54	0	-315	18456	17152	16426	15122	14396	16790	14760	32	4750	500	11090	10	1	6471740	964	53.60	9.83	12	54.73	278.00	1516.00	32750	20240731	-54.50	12450	20240829	19.68	32750	-54.50	20240731	12450	19.68	20240829	32750	-54.50	20240731	12450	19.68	20240829	0.09	N	460940	500	32 억		34714	N	N	0	N	00	N
101	20240905	131132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15350	-500	5	-3.15	55755187960	3308913	162.78	15950	17900	15340	20600	11100	15850	16850.21	0.54	0	-23210	18456	17152	16426	15122	14396	16790	14760	32	4750	500	11090	10	1	6471740	993	55.22	10.13	12	51.13	278.00	1516.00	32750	20240731	-53.13	12450	20240829	23.29	32750	-53.13	20240731	12450	23.29	20240829	32750	-53.13	20240731	12450	23.29	20240829	0.09	N	460940	500	32 억		34714	N	N	0	N	00	N
102	20240905	121132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16320	470	2	2.97	49377522740	2909611	143.13	15950	17900	15920	20600	11100	15850	16970.76	0.54	0	-1602	18456	17152	16426	15122	14396	16790	14760	32	4750	500	11090	10	1	6471740	1056	58.71	10.77	12	44.96	278.00	1516.00	32750	20240731	-50.17	12450	20240829	31.08	32750	-50.17	20240731	12450	31.08	20240829	32750	-50.17	20240731	12450	31.08	20240829	0.09	N	460940	500	32 억		34714	N	N	0	N	00	N
103	20240905	111127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17030	1180	2	7.44	21200354170	1278454	62.89	15950	17400	15920	20600	11100	15850	16583.20	0.54	0	-831	18456	17152	16426	15122	14396	16790	14760	32	4750	500	11090	10	1	6471740	1102	61.26	11.23	12	19.75	278.00	1516.00	32750	20240731	-48.00	12450	20240829	36.79	32750	-48.00	20240731	12450	36.79	20240829	32750	-48.00	20240731	12450	36.79	20240829	0.09	N	460940	500	32 억		34714	N	N	0	N	00	N
104	20240905	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16290	440	2	2.78	14601640610	883256	43.45	15950	17400	15920	20600	11100	15850	16532.14	0.54	0	-29547	18456	17152	16426	15122	14396	16790	14760	32	4750	500	11090	10	1	6471740	1054	58.60	10.75	12	13.65	278.00	1516.00	32750	20240731	-50.26	12450	20240829	30.84	32750	-50.26	20240731	12450	30.84	20240829	32750	-50.26	20240731	12450	30.84	20240829	0.09	N	460940	500	32 억		34714	N	N	0	N	00	N
105	20240905	091136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16490	640	2	4.04	2976419770	183452	9.02	15950	16570	15920	20600	11100	15850	16225.93	0.54	0	17175	18456	17152	16426	15122	14396	16790	14760	32	4750	500	11090	10	1	6471740	1067	59.32	10.88	12	2.83	278.00	1516.00	32750	20240731	-49.65	12450	20240829	32.45	32750	-49.65	20240731	12450	32.45	20240829	32750	-49.65	20240731	12450	32.45	20240829	0.09	N	460940	500	32 억		34714	N	N	0	N	00	N
106	20240904	161106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15850	-1640	5	-9.38	33847372450	2014307	23.24	16780	17730	15700	22700	12250	17490	16806.08	0.38	0	5874	20276	18882	17986	16592	15696	18435	16145	32	5210	500	12240	10	1	6471740	1026	57.01	10.46	12	31.12	278.00	1516.00	32750	20240731	-51.60	12450	20240829	27.31	32750	-51.60	20240731	12450	27.31	20240829	32750	-51.60	20240731	12450	27.31	20240829	0.04	N	460940	500	32 억		24574	N	N	0	N	00	N
107	20240904	151117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15920	-1570	5	-8.98	32890737560	1954082	22.54	16780	17730	15700	22700	12250	17490	16831.72	0.38	0	9141	20276	18882	17986	16592	15696	18435	16145	32	5210	500	12240	10	1	6471740	1030	57.27	10.50	12	30.19	278.00	1516.00	32750	20240731	-51.39	12450	20240829	27.87	32750	-51.39	20240731	12450	27.87	20240829	32750	-51.39	20240731	12450	27.87	20240829	0.04	N	460940	500	32 억		24574	N	N	0	N	00	N
108	20240904	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16260	-1230	5	-7.03	29775553180	1759096	20.29	16780	17730	16120	22700	12250	17490	16926.54	0.38	0	-3677	20276	18882	17986	16592	15696	18435	16145	32	5210	500	12240	10	1	6471740	1052	58.49	10.73	12	27.18	278.00	1516.00	32750	20240731	-50.35	12450	20240829	30.60	32750	-50.35	20240731	12450	30.60	20240829	32750	-50.35	20240731	12450	30.60	20240829	0.04	N	460940	500	32 억		24574	N	N	0	N	00	N
109	20240904	131118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17620	130	2	0.74	20014430650	1187557	13.70	16780	17730	16120	22700	12250	17490	16853.31	0.38	0	18805	20276	18882	17986	16592	15696	18435	16145	32	5210	500	12240	10	1	6471740	1140	63.38	11.62	12	18.35	278.00	1516.00	32750	20240731	-46.20	12450	20240829	41.53	32750	-46.20	20240731	12450	41.53	20240829	32750	-46.20	20240731	12450	41.53	20240829	0.04	N	460940	500	32 억		24574	N	N	0	N	00	N
110	20240904	121116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16850	-640	5	-3.66	14015930410	841710	9.71	16780	17360	16120	22700	12250	17490	16651.47	0.38	0	18485	20276	18882	17986	16592	15696	18435	16145	32	5210	500	12240	10	1	6471740	1090	60.61	11.11	12	13.01	278.00	1516.00	32750	20240731	-48.55	12450	20240829	35.34	32750	-48.55	20240731	12450	35.34	20240829	32750	-48.55	20240731	12450	35.34	20240829	0.04	N	460940	500	32 억		24574	N	N	0	N	00	N
111	20240904	111111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16920	-570	5	-3.26	13132406890	789364	9.11	16780	17360	16120	22700	12250	17490	16636.41	0.38	0	15691	20276	18882	17986	16592	15696	18435	16145	32	5210	500	12240	10	1	6471740	1095	60.86	11.16	12	12.20	278.00	1516.00	32750	20240731	-48.34	12450	20240829	35.90	32750	-48.34	20240731	12450	35.90	20240829	32750	-48.34	20240731	12450	35.90	20240829	0.04	N	460940	500	32 억		24574	N	N	0	N	00	N
112	20240904	101113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16450	-1040	5	-5.95	9251308960	559908	6.46	16780	17100	16120	22700	12250	17490	16522.46	0.38	0	15552	20276	18882	17986	16592	15696	18435	16145	32	5210	500	12240	10	1	6471740	1065	59.17	10.85	12	8.65	278.00	1516.00	32750	20240731	-49.77	12450	20240829	32.13	32750	-49.77	20240731	12450	32.13	20240829	32750	-49.77	20240731	12450	32.13	20240829	0.04	N	460940	500	32 억		24574	N	N	0	N	00	N
113	20240904	091120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16260	-1230	5	-7.03	3366001520	204922	2.36	16780	16780	16120	22700	12250	17490	16424.42	0.38	0	3614	20276	18882	17986	16592	15696	18435	16145	32	5210	500	12240	10	1	6471740	1052	58.49	10.73	12	3.17	278.00	1516.00	32750	20240731	-50.35	12450	20240829	30.60	32750	-50.35	20240731	12450	30.60	20240829	32750	-50.35	20240731	12450	30.60	20240829	0.04	N	460940	500	32 억		24574	N	N	0	N	00	N
114	20240903	161058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17490	590	2	3.49	156589558870	8626667	164.13	18960	19380	17090	21950	11830	16900	18152.62	0.49	0	-20756	19260	18080	15720	14540	12180	18670	15130	32	5050	500	11830	10	1	6471740	1132	62.91	11.54	12	133.30	278.00	1516.00	32750	20240731	-46.60	12450	20240829	40.48	32750	-46.60	20240731	12450	40.48	20240829	32750	-46.60	20240731	12450	40.48	20240829	0.00	N	460940	500	32 억		31561	N	N	0	N	00	N
115	20240903	151108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17480	580	2	3.43	154126263550	8485469	161.44	18960	19380	17090	21950	11830	16900	18163.55	0.49	0	-32132	19260	18080	15720	14540	12180	18670	15130	32	5050	500	11830	10	1	6471740	1131	62.88	11.53	12	131.12	278.00	1516.00	32750	20240731	-46.63	12450	20240829	40.40	32750	-46.63	20240731	12450	40.40	20240829	32750	-46.63	20240731	12450	40.40	20240829	0.00	N	460940	500	32 억		31561	N	N	0	N	00	N
116	20240903	141108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17500	600	2	3.55	148411830710	8159008	155.23	18960	19380	17090	21950	11830	16900	18189.94	0.49	0	-38453	19260	18080	15720	14540	12180	18670	15130	32	5050	500	11830	10	1	6471740	1133	62.95	11.54	12	126.07	278.00	1516.00	32750	20240731	-46.56	12450	20240829	40.56	32750	-46.56	20240731	12450	40.56	20240829	32750	-46.56	20240731	12450	40.56	20240829	0.00	N	460940	500	32 억		31561	N	N	0	N	00	N
117	20240903	131110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18260	1360	2	8.05	136469872080	7481431	142.34	18960	19380	17250	21950	11830	16900	18241.15	0.49	0	-46773	19260	18080	15720	14540	12180	18670	15130	32	5050	500	11830	10	1	6471740	1182	65.68	12.04	12	115.60	278.00	1516.00	32750	20240731	-44.24	12450	20240829	46.67	32750	-44.24	20240731	12450	46.67	20240829	32750	-44.24	20240731	12450	46.67	20240829	0.00	N	460940	500	32 억		31561	N	N	0	N	00	N
118	20240903	121056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17400	500	2	2.96	102610882620	5622169	106.97	18960	19380	17250	21950	11830	16900	18251.12	0.49	0	-30632	19260	18080	15720	14540	12180	18670	15130	32	5050	500	11830	10	1	6471740	1126	62.59	11.48	12	86.87	278.00	1516.00	32750	20240731	-46.87	12450	20240829	39.76	32750	-46.87	20240731	12450	39.76	20240829	32750	-46.87	20240731	12450	39.76	20240829	0.00	N	460940	500	32 억		31561	N	N	0	N	00	N
119	20240903	111055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17800	900	2	5.33	96719783860	5285244	100.56	18960	19380	17250	21950	11830	16900	18299.97	0.49	0	-37321	19260	18080	15720	14540	12180	18670	15130	32	5050	500	11830	10	1	6471740	1152	64.03	11.74	12	81.67	278.00	1516.00	32750	20240731	-45.65	12450	20240829	42.97	32750	-45.65	20240731	12450	42.97	20240829	32750	-45.65	20240731	12450	42.97	20240829	0.00	N	460940	500	32 억		31561	N	N	0	N	00	N
120	20240903	101054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17630	730	2	4.32	47125796290	2591421	49.30	18960	19380	17250	21950	11830	16900	18185.32	0.49	0	-26001	19260	18080	15720	14540	12180	18670	15130	32	5050	500	11830	10	1	6471740	1141	63.42	11.63	12	40.04	278.00	1516.00	32750	20240731	-46.17	12450	20240829	41.61	32750	-46.17	20240731	12450	41.61	20240829	32750	-46.17	20240731	12450	41.61	20240829	0.00	N	460940	500	32 억		31561	N	N	0	N	00	N
121	20240903	091059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18080	1180	2	6.98	23922951720	1283568	24.42	18960	19380	17900	21950	11830	16900	18637.87	0.49	0	-30767	19260	18080	15720	14540	12180	18670	15130	32	5050	500	11830	10	1	6471740	1170	65.04	11.93	12	19.83	278.00	1516.00	32750	20240731	-44.79	12450	20240829	45.22	32750	-44.79	20240731	12450	45.22	20240829	32750	-44.79	20240731	12450	45.22	20240829	0.00	N	460940	500	32 억		31561	N	N	0	N	00	N
122	20240902	161046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16900	3900	1	30.00	80266990440	5255094	3612.12	13680	16900	13360	16900	9100	13000	15273.64	0.15	0	39328	13560	13280	12880	12600	12200	13420	12740	32	3900	500	9100	10	1	6471740	1094	60.79	11.15	12	81.20	278.00	1516.00	32750	20240731	-48.40	12450	20240829	35.74	32750	-48.40	20240731	12450	35.74	20240829	32750	-48.40	20240731	12450	35.74	20240829	0.00	N	460940	500	32 억		9441	N	N	0	N	00	N
123	20240902	151103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16900	3900	1	30.00	80067722540	5243303	3604.02	13680	16900	13360	16900	9100	13000	15270.47	0.15	0	39123	13560	13280	12880	12600	12200	13420	12740	32	3900	500	9100	10	1	6471740	1094	60.79	11.15	12	81.02	278.00	1516.00	32750	20240731	-48.40	12450	20240829	35.74	32750	-48.40	20240731	12450	35.74	20240829	32750	-48.40	20240731	12450	35.74	20240829	0.00	N	460940	500	32 억		9441	N	N	0	N	00	N
124	20240902	141059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15340	2340	2	18.00	57809324170	3856002	2650.45	13680	16130	13360	16900	9100	13000	14992.04	0.15	0	7910	13560	13280	12880	12600	12200	13420	12740	32	3900	500	9100	10	1	6471740	993	55.18	10.12	12	59.58	278.00	1516.00	32750	20240731	-53.16	12450	20240829	23.21	32750	-53.16	20240731	12450	23.21	20240829	32750	-53.16	20240731	12450	23.21	20240829	0.00	N	460940	500	32 억		9441	N	N	0	N	00	N
125	20240902	131055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14370	1370	2	10.54	19276117420	1351845	929.20	13680	14940	13360	16900	9100	13000	14259.12	0.15	0	37	13560	13280	12880	12600	12200	13420	12740	32	3900	500	9100	10	1	6471740	930	51.69	9.48	12	20.89	278.00	1516.00	32750	20240731	-56.12	12450	20240829	15.42	32750	-56.12	20240731	12450	15.42	20240829	32750	-56.12	20240731	12450	15.42	20240829	0.00	N	460940	500	32 억		9441	N	N	0	N	00	N
126	20240902	121101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13840	840	2	6.46	5351387160	392576	269.84	13680	14000	13360	16900	9100	13000	13631.47	0.15	0	17307	13560	13280	12880	12600	12200	13420	12740	32	3900	500	9100	10	1	6471740	896	49.78	9.13	12	6.07	278.00	1516.00	32750	20240731	-57.74	12450	20240829	11.16	32750	-57.74	20240731	12450	11.16	20240829	32750	-57.74	20240731	12450	11.16	20240829	0.00	N	460940	500	32 억		9441	N	N	0	N	00	N
127	20240902	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13410	410	2	3.15	4089310790	300918	206.84	13680	13890	13360	16900	9100	13000	13589.45	0.15	0	-4824	13560	13280	12880	12600	12200	13420	12740	32	3900	500	9100	10	1	6471740	868	48.24	8.85	12	4.65	278.00	1516.00	32750	20240731	-59.05	12450	20240829	7.71	32750	-59.05	20240731	12450	7.71	20240829	32750	-59.05	20240731	12450	7.71	20240829	0.00	N	460940	500	32 억		9441	N	N	0	N	00	N
128	20240902	101048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13470	470	2	3.62	3402268750	249949	171.80	13680	13890	13360	16900	9100	13000	13611.85	0.15	0	-1302	13560	13280	12880	12600	12200	13420	12740	32	3900	500	9100	10	1	6471740	872	48.45	8.89	12	3.86	278.00	1516.00	32750	20240731	-58.87	12450	20240829	8.19	32750	-58.87	20240731	12450	8.19	20240829	32750	-58.87	20240731	12450	8.19	20240829	0.00	N	460940	500	32 억		9441	N	N	0	N	00	N
129	20240902	091041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13410	410	2	3.15	1067293730	78634	54.05	13680	13760	13360	16900	9100	13000	13572.93	0.15	0	99	13560	13280	12880	12600	12200	13420	12740	32	3900	500	9100	10	1	6471740	868	48.24	8.85	12	1.22	278.00	1516.00	32750	20240731	-59.05	12450	20240829	7.71	32750	-59.05	20240731	12450	7.71	20240829	32750	-59.05	20240731	12450	7.71	20240829	0.00	N	460940	500	32 억		9441	N	N	0	N	00	N