KissMeData/095270/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	160742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	-30	5	-0.66	87646985	19453	82.15	4530	4620	4470	5880	3175	4530	4505.58	1.24	0	-6020	4990	4760	4630	4400	4270	4695	4335	75	1350	500	3080	5	1	14971256	674	102.27	0.95	12	0.13	44.00	4713.00	7810	20240716	-42.38	4370	20240912	2.97	7810	-42.38	20240716	4370	2.97	20240912	7810	-42.38	20240716	4370	2.97	20240912	0.01	N	095270	500	74 억		186389	N	N	0	N	00	N
3	20240930	150754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	-30	5	-0.66	85584365	18994	80.21	4530	4620	4470	5880	3175	4530	4505.86	1.24	0	-5820	4990	4760	4630	4400	4270	4695	4335	75	1350	500	3080	5	1	14971256	674	102.27	0.95	12	0.13	44.00	4713.00	7810	20240716	-42.38	4370	20240912	2.97	7810	-42.38	20240716	4370	2.97	20240912	7810	-42.38	20240716	4370	2.97	20240912	0.01	N	095270	500	74 억		186389	N	N	0	N	00	N
4	20240930	140752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	-40	5	-0.88	75779295	16806	70.97	4530	4620	4470	5880	3175	4530	4509.06	1.24	0	-4855	4990	4760	4630	4400	4270	4695	4335	75	1350	500	3080	5	1	14971256	672	102.05	0.95	12	0.11	44.00	4713.00	7810	20240716	-42.51	4370	20240912	2.75	7810	-42.51	20240716	4370	2.75	20240912	7810	-42.51	20240716	4370	2.75	20240912	0.01	N	095270	500	74 억		186389	N	N	0	N	00	N
5	20240930	130749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	-15	5	-0.33	67328230	14927	63.04	4530	4620	4470	5880	3175	4530	4510.50	1.24	0	-3013	4990	4760	4630	4400	4270	4695	4335	75	1350	500	3080	5	1	14971256	676	102.61	0.96	12	0.10	44.00	4713.00	7810	20240716	-42.19	4370	20240912	3.32	7810	-42.19	20240716	4370	3.32	20240912	7810	-42.19	20240716	4370	3.32	20240912	0.01	N	095270	500	74 억		186389	N	N	0	N	00	N
6	20240930	120746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	-25	5	-0.55	66872625	14826	62.61	4530	4620	4470	5880	3175	4530	4510.50	1.24	0	-2929	4990	4760	4630	4400	4270	4695	4335	75	1350	500	3080	5	1	14971256	674	102.39	0.96	12	0.10	44.00	4713.00	7810	20240716	-42.32	4370	20240912	3.09	7810	-42.32	20240716	4370	3.09	20240912	7810	-42.32	20240716	4370	3.09	20240912	0.01	N	095270	500	74 억		186389	N	N	0	N	00	N
7	20240930	110744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	-35	5	-0.77	64276150	14249	60.18	4530	4620	4470	5880	3175	4530	4510.92	1.24	0	-2383	4990	4760	4630	4400	4270	4695	4335	75	1350	500	3080	5	1	14971256	673	102.16	0.95	12	0.10	44.00	4713.00	7810	20240716	-42.45	4370	20240912	2.86	7810	-42.45	20240716	4370	2.86	20240912	7810	-42.45	20240716	4370	2.86	20240912	0.01	N	095270	500	74 억		186389	N	N	0	N	00	N
8	20240930	100742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	-15	5	-0.33	55722270	12342	52.12	4530	4620	4475	5880	3175	4530	4514.85	1.24	0	-928	4990	4760	4630	4400	4270	4695	4335	75	1350	500	3080	5	1	14971256	676	102.61	0.96	12	0.08	44.00	4713.00	7810	20240716	-42.19	4370	20240912	3.32	7810	-42.19	20240716	4370	3.32	20240912	7810	-42.19	20240716	4370	3.32	20240912	0.01	N	095270	500	74 억		186389	N	N	0	N	00	N
9	20240930	090714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	-10	5	-0.22	4254900	941	3.97	4530	4530	4520	5880	3175	4530	4521.68	1.24	0	-462	4990	4760	4630	4400	4270	4695	4335	75	1350	500	3080	5	1	14971256	677	102.73	0.96	12	0.01	44.00	4713.00	7810	20240716	-42.13	4370	20240912	3.43	7810	-42.13	20240716	4370	3.43	20240912	7810	-42.13	20240716	4370	3.43	20240912	0.01	N	095270	500	74 억		186389	N	N	0	N	00	N
10	20240927	160745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	-75	5	-1.63	108612775	23679	357.53	4605	4860	4500	5980	3225	4605	4586.88	1.28	0	-4906	4701	4652	4561	4512	4421	4677	4537	75	1375	500	3130	5	1	14971256	678	102.95	0.96	12	0.16	44.00	4713.00	7810	20240716	-42.00	4370	20240912	3.66	7810	-42.00	20240716	4370	3.66	20240912	7810	-42.00	20240716	4370	3.66	20240912	0.01	N	095270	500	74 억		191260	N	N	0	N	00	N
11	20240927	150751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	-90	5	-1.95	102433640	22316	336.95	4605	4860	4500	5980	3225	4605	4590.14	1.28	0	-5151	4701	4652	4561	4512	4421	4677	4537	75	1375	500	3130	5	1	14971256	676	102.61	0.96	12	0.15	44.00	4713.00	7810	20240716	-42.19	4370	20240912	3.32	7810	-42.19	20240716	4370	3.32	20240912	7810	-42.19	20240716	4370	3.32	20240912	0.01	N	095270	500	74 억		191260	N	N	0	N	00	N
12	20240927	140758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4615	10	2	0.22	54552555	11737	177.22	4605	4860	4525	5980	3225	4605	4647.91	1.28	0	-4793	4701	4652	4561	4512	4421	4677	4537	75	1375	500	3130	5	1	14971256	691	104.89	0.98	12	0.08	44.00	4713.00	7810	20240716	-40.91	4370	20240912	5.61	7810	-40.91	20240716	4370	5.61	20240912	7810	-40.91	20240716	4370	5.61	20240912	0.01	N	095270	500	74 억		191260	N	N	0	N	00	N
13	20240927	130750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	-45	5	-0.98	49960885	10741	162.18	4605	4860	4525	5980	3225	4605	4651.42	1.28	0	-3974	4701	4652	4561	4512	4421	4677	4537	75	1375	500	3130	5	1	14971256	683	103.64	0.97	12	0.07	44.00	4713.00	7810	20240716	-41.61	4370	20240912	4.35	7810	-41.61	20240716	4370	4.35	20240912	7810	-41.61	20240716	4370	4.35	20240912	0.01	N	095270	500	74 억		191260	N	N	0	N	00	N
14	20240927	120746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	-80	5	-1.74	48456250	10411	157.19	4605	4860	4525	5980	3225	4605	4654.33	1.28	0	-3803	4701	4652	4561	4512	4421	4677	4537	75	1375	500	3130	5	1	14971256	677	102.84	0.96	12	0.07	44.00	4713.00	7810	20240716	-42.06	4370	20240912	3.55	7810	-42.06	20240716	4370	3.55	20240912	7810	-42.06	20240716	4370	3.55	20240912	0.01	N	095270	500	74 억		191260	N	N	0	N	00	N
15	20240927	110750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	-65	5	-1.41	43951315	9418	142.20	4605	4860	4540	5980	3225	4605	4666.74	1.28	0	-3525	4701	4652	4561	4512	4421	4677	4537	75	1375	500	3130	5	1	14971256	680	103.18	0.96	12	0.06	44.00	4713.00	7810	20240716	-41.87	4370	20240912	3.89	7810	-41.87	20240716	4370	3.89	20240912	7810	-41.87	20240716	4370	3.89	20240912	0.01	N	095270	500	74 억		191260	N	N	0	N	00	N
16	20240927	100748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	5	2	0.11	38372655	8196	123.75	4605	4860	4580	5980	3225	4605	4681.88	1.28	0	-3123	4701	4652	4561	4512	4421	4677	4537	75	1375	500	3130	5	1	14971256	690	104.77	0.98	12	0.05	44.00	4713.00	7810	20240716	-40.97	4370	20240912	5.49	7810	-40.97	20240716	4370	5.49	20240912	7810	-40.97	20240716	4370	5.49	20240912	0.01	N	095270	500	74 억		191260	N	N	0	N	00	N
17	20240927	090750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	-10	5	-0.22	330860	72	1.09	4605	4605	4595	5980	3225	4605	4595.28	1.28	0	-70	4701	4652	4561	4512	4421	4677	4537	75	1375	500	3130	5	1	14971256	688	104.43	0.97	12	0.00	44.00	4713.00	7810	20240716	-41.17	4370	20240912	5.15	7810	-41.17	20240716	4370	5.15	20240912	7810	-41.17	20240716	4370	5.15	20240912	0.01	N	095270	500	74 억		191260	N	N	0	N	00	N
18	20240926	160735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4605	140	2	3.14	30252950	6623	9.75	4470	4610	4470	5800	3130	4465	4567.79	1.27	0	1746	4898	4681	4573	4356	4248	4627	4302	75	1335	500	3030	5	1	14971256	689	104.66	0.98	12	0.04	44.00	4713.00	7810	20240716	-41.04	4370	20240912	5.38	7810	-41.04	20240716	4370	5.38	20240912	7810	-41.04	20240716	4370	5.38	20240912	0.02	N	095270	500	74 억		189485	N	N	0	N	00	N
19	20240926	150737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	125	2	2.80	27874005	6104	8.99	4470	4605	4470	5800	3130	4465	4566.51	1.27	0	1751	4898	4681	4573	4356	4248	4627	4302	75	1335	500	3030	5	1	14971256	687	104.32	0.97	12	0.04	44.00	4713.00	7810	20240716	-41.23	4370	20240912	5.03	7810	-41.23	20240716	4370	5.03	20240912	7810	-41.23	20240716	4370	5.03	20240912	0.02	N	095270	500	74 억		189485	N	N	0	N	00	N
20	20240926	140745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	135	2	3.02	24778715	5430	7.99	4470	4605	4470	5800	3130	4465	4563.30	1.27	0	1754	4898	4681	4573	4356	4248	4627	4302	75	1335	500	3030	5	1	14971256	689	104.55	0.98	12	0.04	44.00	4713.00	7810	20240716	-41.10	4370	20240912	5.26	7810	-41.10	20240716	4370	5.26	20240912	7810	-41.10	20240716	4370	5.26	20240912	0.02	N	095270	500	74 억		189485	N	N	0	N	00	N
21	20240926	130743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	125	2	2.80	20650855	4532	6.67	4470	4595	4470	5800	3130	4465	4556.68	1.27	0	1087	4898	4681	4573	4356	4248	4627	4302	75	1335	500	3030	5	1	14971256	687	104.32	0.97	12	0.03	44.00	4713.00	7810	20240716	-41.23	4370	20240912	5.03	7810	-41.23	20240716	4370	5.03	20240912	7810	-41.23	20240716	4370	5.03	20240912	0.02	N	095270	500	74 억		189485	N	N	0	N	00	N
22	20240926	120745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	115	2	2.58	15233235	3351	4.93	4470	4580	4470	5800	3130	4465	4545.88	1.27	0	907	4898	4681	4573	4356	4248	4627	4302	75	1335	500	3030	5	1	14971256	686	104.09	0.97	12	0.02	44.00	4713.00	7810	20240716	-41.36	4370	20240912	4.81	7810	-41.36	20240716	4370	4.81	20240912	7810	-41.36	20240716	4370	4.81	20240912	0.02	N	095270	500	74 억		189485	N	N	0	N	00	N
23	20240926	110743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	60	2	1.34	11055065	2438	3.59	4470	4575	4470	5800	3130	4465	4534.48	1.27	0	889	4898	4681	4573	4356	4248	4627	4302	75	1335	500	3030	5	1	14971256	677	102.84	0.96	12	0.02	44.00	4713.00	7810	20240716	-42.06	4370	20240912	3.55	7810	-42.06	20240716	4370	3.55	20240912	7810	-42.06	20240716	4370	3.55	20240912	0.02	N	095270	500	74 억		189485	N	N	0	N	00	N
24	20240926	100745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4550	85	2	1.90	6411515	1419	2.09	4470	4560	4470	5800	3130	4465	4518.33	1.27	0	719	4898	4681	4573	4356	4248	4627	4302	75	1335	500	3030	5	1	14971256	681	103.41	0.97	12	0.01	44.00	4713.00	7810	20240716	-41.74	4370	20240912	4.12	7810	-41.74	20240716	4370	4.12	20240912	7810	-41.74	20240716	4370	4.12	20240912	0.02	N	095270	500	74 억		189485	N	N	0	N	00	N
25	20240926	090742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	95	2	2.13	4804155	1065	1.57	4470	4560	4470	5800	3130	4465	4510.94	1.27	0	560	4898	4681	4573	4356	4248	4627	4302	75	1335	500	3030	5	1	14971256	683	103.64	0.97	12	0.01	44.00	4713.00	7810	20240716	-41.61	4370	20240912	4.35	7810	-41.61	20240716	4370	4.35	20240912	7810	-41.61	20240716	4370	4.35	20240912	0.02	N	095270	500	74 억		189485	N	N	0	N	00	N
26	20240925	160735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	-210	5	-4.49	308762710	67816	415.49	4675	4790	4465	6070	3275	4675	4552.95	1.19	0	11308	4925	4800	4695	4570	4465	4747	4517	75	1395	500	3170	5	1	14971256	668	101.48	0.95	12	0.45	44.00	4713.00	7810	20240716	-42.83	4370	20240912	2.17	7810	-42.83	20240716	4370	2.17	20240912	7810	-42.83	20240716	4370	2.17	20240912	0.02	N	095270	500	74 억		178221	N	N	0	N	00	N
27	20240925	150741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	-150	5	-3.21	263846690	57767	353.92	4675	4790	4465	6070	3275	4675	4567.43	1.19	0	12121	4925	4800	4695	4570	4465	4747	4517	75	1395	500	3170	5	1	14971256	677	102.84	0.96	12	0.39	44.00	4713.00	7810	20240716	-42.06	4370	20240912	3.55	7810	-42.06	20240716	4370	3.55	20240912	7810	-42.06	20240716	4370	3.55	20240912	0.02	N	095270	500	74 억		178221	N	N	0	N	00	N
28	20240925	140743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	-75	5	-1.60	187133695	40783	249.87	4675	4790	4500	6070	3275	4675	4588.52	1.19	0	11005	4925	4800	4695	4570	4465	4747	4517	75	1395	500	3170	5	1	14971256	689	104.55	0.98	12	0.27	44.00	4713.00	7810	20240716	-41.10	4370	20240912	5.26	7810	-41.10	20240716	4370	5.26	20240912	7810	-41.10	20240716	4370	5.26	20240912	0.02	N	095270	500	74 억		178221	N	N	0	N	00	N
29	20240925	130741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4630	-45	5	-0.96	108124845	23414	143.45	4675	4790	4500	6070	3275	4675	4617.96	1.19	0	5277	4925	4800	4695	4570	4465	4747	4517	75	1395	500	3170	5	1	14971256	693	105.23	0.98	12	0.16	44.00	4713.00	7810	20240716	-40.72	4370	20240912	5.95	7810	-40.72	20240716	4370	5.95	20240912	7810	-40.72	20240716	4370	5.95	20240912	0.02	N	095270	500	74 억		178221	N	N	0	N	00	N
30	20240925	120741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	-35	5	-0.75	70841725	15344	94.01	4675	4790	4500	6070	3275	4675	4616.90	1.19	0	1769	4925	4800	4695	4570	4465	4747	4517	75	1395	500	3170	5	1	14971256	695	105.45	0.98	12	0.10	44.00	4713.00	7810	20240716	-40.59	4370	20240912	6.18	7810	-40.59	20240716	4370	6.18	20240912	7810	-40.59	20240716	4370	6.18	20240912	0.02	N	095270	500	74 억		178221	N	N	0	N	00	N
31	20240925	110738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4670	-5	5	-0.11	12807650	2737	16.77	4675	4790	4665	6070	3275	4675	4679.45	1.19	0	-320	4925	4800	4695	4570	4465	4747	4517	75	1395	500	3170	5	1	14971256	699	106.14	0.99	12	0.02	44.00	4713.00	7810	20240716	-40.20	4370	20240912	6.86	7810	-40.20	20240716	4370	6.86	20240912	7810	-40.20	20240716	4370	6.86	20240912	0.02	N	095270	500	74 억		178221	N	N	0	N	00	N
32	20240925	100740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	45	2	0.96	9646565	2062	12.63	4675	4790	4665	6070	3275	4675	4678.26	1.19	0	-129	4925	4800	4695	4570	4465	4747	4517	75	1395	500	3170	5	1	14971256	707	107.27	1.00	12	0.01	44.00	4713.00	7810	20240716	-39.56	4370	20240912	8.01	7810	-39.56	20240716	4370	8.01	20240912	7810	-39.56	20240716	4370	8.01	20240912	0.02	N	095270	500	74 억		178221	N	N	0	N	00	N
33	20240925	090743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	85	2	1.82	472060	100	0.61	4675	4790	4675	6070	3275	4675	4720.60	1.19	0	-36	4925	4800	4695	4570	4465	4747	4517	75	1395	500	3170	5	1	14971256	713	108.18	1.01	12	0.00	44.00	4713.00	7810	20240716	-39.05	4370	20240912	8.92	7810	-39.05	20240716	4370	8.92	20240912	7810	-39.05	20240716	4370	8.92	20240912	0.02	N	095270	500	74 억		178221	N	N	0	N	00	N
34	20240924	160734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	-30	5	-0.64	76185500	16322	214.79	4720	4820	4590	6110	3295	4705	4667.66	1.20	0	-1924	4925	4815	4735	4625	4545	4775	4585	75	1405	500	3190	5	1	14971256	700	106.25	0.99	12	0.11	44.00	4713.00	7810	20240716	-40.14	4370	20240912	6.98	7810	-40.14	20240716	4370	6.98	20240912	7810	-40.14	20240716	4370	6.98	20240912	0.02	N	095270	500	74 억		180090	N	N	0	N	00	N
35	20240924	150736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	15	2	0.32	74372625	15935	209.70	4720	4820	4590	6110	3295	4705	4667.25	1.20	0	-1637	4925	4815	4735	4625	4545	4775	4585	75	1405	500	3190	5	1	14971256	707	107.27	1.00	12	0.11	44.00	4713.00	7810	20240716	-39.56	4370	20240912	8.01	7810	-39.56	20240716	4370	8.01	20240912	7810	-39.56	20240716	4370	8.01	20240912	0.02	N	095270	500	74 억		180090	N	N	0	N	00	N
36	20240924	140733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	-20	5	-0.43	72505785	15539	204.49	4720	4820	4590	6110	3295	4705	4666.05	1.20	0	-1421	4925	4815	4735	4625	4545	4775	4585	75	1405	500	3190	5	1	14971256	701	106.48	0.99	12	0.10	44.00	4713.00	7810	20240716	-40.01	4370	20240912	7.21	7810	-40.01	20240716	4370	7.21	20240912	7810	-40.01	20240716	4370	7.21	20240912	0.02	N	095270	500	74 억		180090	N	N	0	N	00	N
37	20240924	130734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	-10	5	-0.21	68645720	14714	193.63	4720	4820	4590	6110	3295	4705	4665.33	1.20	0	-1388	4925	4815	4735	4625	4545	4775	4585	75	1405	500	3190	5	1	14971256	703	106.70	1.00	12	0.10	44.00	4713.00	7810	20240716	-39.88	4370	20240912	7.44	7810	-39.88	20240716	4370	7.44	20240912	7810	-39.88	20240716	4370	7.44	20240912	0.02	N	095270	500	74 억		180090	N	N	0	N	00	N
38	20240924	120728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	15	2	0.32	63830055	13688	180.13	4720	4820	4590	6110	3295	4705	4663.21	1.20	0	-1282	4925	4815	4735	4625	4545	4775	4585	75	1405	500	3190	5	1	14971256	707	107.27	1.00	12	0.09	44.00	4713.00	7810	20240716	-39.56	4370	20240912	8.01	7810	-39.56	20240716	4370	8.01	20240912	7810	-39.56	20240716	4370	8.01	20240912	0.02	N	095270	500	74 억		180090	N	N	0	N	00	N
39	20240924	110735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4670	-35	5	-0.74	48127235	10332	135.97	4720	4820	4590	6110	3295	4705	4658.08	1.20	0	-389	4925	4815	4735	4625	4545	4775	4585	75	1405	500	3190	5	1	14971256	699	106.14	0.99	12	0.07	44.00	4713.00	7810	20240716	-40.20	4370	20240912	6.86	7810	-40.20	20240716	4370	6.86	20240912	7810	-40.20	20240716	4370	6.86	20240912	0.02	N	095270	500	74 억		180090	N	N	0	N	00	N
40	20240924	100735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4690	-15	5	-0.32	30111320	6441	84.76	4720	4820	4600	6110	3295	4705	4674.94	1.20	0	-1834	4925	4815	4735	4625	4545	4775	4585	75	1405	500	3190	5	1	14971256	702	106.59	1.00	12	0.04	44.00	4713.00	7810	20240716	-39.95	4370	20240912	7.32	7810	-39.95	20240716	4370	7.32	20240912	7810	-39.95	20240716	4370	7.32	20240912	0.02	N	095270	500	74 억		180090	N	N	0	N	00	N
41	20240924	090736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4815	110	2	2.34	5819150	1213	15.96	4720	4820	4720	6110	3295	4705	4797.32	1.20	0	-1053	4925	4815	4735	4625	4545	4775	4585	75	1405	500	3190	5	1	14971256	721	109.43	1.02	12	0.01	44.00	4713.00	7810	20240716	-38.35	4370	20240912	10.18	7810	-38.35	20240716	4370	10.18	20240912	7810	-38.35	20240716	4370	10.18	20240912	0.02	N	095270	500	74 억		180090	N	N	0	N	00	N
42	20240923	160732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4705	-15	5	-0.32	35810270	7584	25.79	4720	4845	4655	6130	3305	4720	4721.83	1.23	0	-3463	4986	4852	4756	4622	4526	4805	4575	75	1410	500	3200	5	1	14971256	704	106.93	1.00	12	0.05	44.00	4713.00	7810	20240716	-39.76	4370	20240912	7.67	7810	-39.76	20240716	4370	7.67	20240912	7810	-39.76	20240716	4370	7.67	20240912	0.02	N	095270	500	74 억		183430	N	N	0	N	00	N
43	20240923	150734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	15	2	0.32	34643265	7336	24.95	4720	4845	4655	6130	3305	4720	4722.36	1.23	0	-3256	4986	4852	4756	4622	4526	4805	4575	75	1410	500	3200	5	1	14971256	709	107.61	1.00	12	0.05	44.00	4713.00	7810	20240716	-39.37	4370	20240912	8.35	7810	-39.37	20240716	4370	8.35	20240912	7810	-39.37	20240716	4370	8.35	20240912	0.02	N	095270	500	74 억		183430	N	N	0	N	00	N
44	20240923	140740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4715	-5	5	-0.11	27787470	5879	19.99	4720	4845	4655	6130	3305	4720	4726.56	1.23	0	-2863	4986	4852	4756	4622	4526	4805	4575	75	1410	500	3200	5	1	14971256	706	107.16	1.00	12	0.04	44.00	4713.00	7810	20240716	-39.63	4370	20240912	7.89	7810	-39.63	20240716	4370	7.89	20240912	7810	-39.63	20240716	4370	7.89	20240912	0.02	N	095270	500	74 억		183430	N	N	0	N	00	N
45	20240923	130734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4715	-5	5	-0.11	27037785	5720	19.45	4720	4845	4655	6130	3305	4720	4726.89	1.23	0	-2773	4986	4852	4756	4622	4526	4805	4575	75	1410	500	3200	5	1	14971256	706	107.16	1.00	12	0.04	44.00	4713.00	7810	20240716	-39.63	4370	20240912	7.89	7810	-39.63	20240716	4370	7.89	20240912	7810	-39.63	20240716	4370	7.89	20240912	0.02	N	095270	500	74 억		183430	N	N	0	N	00	N
46	20240923	120733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	-10	5	-0.21	23396400	4947	16.82	4720	4845	4655	6130	3305	4720	4729.41	1.23	0	-2867	4986	4852	4756	4622	4526	4805	4575	75	1410	500	3200	5	1	14971256	705	107.05	1.00	12	0.03	44.00	4713.00	7810	20240716	-39.69	4370	20240912	7.78	7810	-39.69	20240716	4370	7.78	20240912	7810	-39.69	20240716	4370	7.78	20240912	0.02	N	095270	500	74 억		183430	N	N	0	N	00	N
47	20240923	110735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	35	2	0.74	17272530	3648	12.41	4720	4845	4655	6130	3305	4720	4734.79	1.23	0	-2660	4986	4852	4756	4622	4526	4805	4575	75	1410	500	3200	5	1	14971256	712	108.07	1.01	12	0.02	44.00	4713.00	7810	20240716	-39.12	4370	20240912	8.81	7810	-39.12	20240716	4370	8.81	20240912	7810	-39.12	20240716	4370	8.81	20240912	0.02	N	095270	500	74 억		183430	N	N	0	N	00	N
48	20240923	100734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	0	3	0.00	16281960	3439	11.69	4720	4845	4655	6130	3305	4720	4734.50	1.23	0	-2486	4986	4852	4756	4622	4526	4805	4575	75	1410	500	3200	5	1	14971256	707	107.27	1.00	12	0.02	44.00	4713.00	7810	20240716	-39.56	4370	20240912	8.01	7810	-39.56	20240716	4370	8.01	20240912	7810	-39.56	20240716	4370	8.01	20240912	0.02	N	095270	500	74 억		183430	N	N	0	N	00	N
49	20240923	090733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4670	-50	5	-1.06	1003970	213	0.72	4720	4730	4670	6130	3305	4720	4713.47	1.23	0	-208	4986	4852	4756	4622	4526	4805	4575	75	1410	500	3200	5	1	14971256	699	106.14	0.99	12	0.00	44.00	4713.00	7810	20240716	-40.20	4370	20240912	6.86	7810	-40.20	20240716	4370	6.86	20240912	7810	-40.20	20240716	4370	6.86	20240912	0.02	N	095270	500	74 억		183430	N	N	0	N	00	N
50	20240913	160656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	155	2	3.42	79564240	17046	13.97	4500	4745	4500	5880	3175	4530	4667.62	1.32	0	-3729	4856	4692	4531	4367	4206	4612	4287	75	1350	500	3080	5	1	14971256	701	106.48	0.99	12	0.11	44.00	4713.00	7810	20240716	-40.01	4370	20240912	7.21	7810	-40.01	20240716	4370	7.21	20240912	7810	-40.01	20240716	4370	7.21	20240912	0.02	N	095270	500	74 억		197469	N	N	0	N	00	N
51	20240913	150704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	165	2	3.64	78942015	16913	13.86	4500	4745	4500	5880	3175	4530	4667.53	1.32	0	-3719	4856	4692	4531	4367	4206	4612	4287	75	1350	500	3080	5	1	14971256	703	106.70	1.00	12	0.11	44.00	4713.00	7810	20240716	-39.88	4370	20240912	7.44	7810	-39.88	20240716	4370	7.44	20240912	7810	-39.88	20240716	4370	7.44	20240912	0.02	N	095270	500	74 억		197469	N	N	0	N	00	N
52	20240913	140706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	155	2	3.42	67185285	14400	11.80	4500	4745	4500	5880	3175	4530	4665.64	1.32	0	-4106	4856	4692	4531	4367	4206	4612	4287	75	1350	500	3080	5	1	14971256	701	106.48	0.99	12	0.10	44.00	4713.00	7810	20240716	-40.01	4370	20240912	7.21	7810	-40.01	20240716	4370	7.21	20240912	7810	-40.01	20240716	4370	7.21	20240912	0.02	N	095270	500	74 억		197469	N	N	0	N	00	N
53	20240913	130702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	165	2	3.64	52542595	11283	9.25	4500	4745	4500	5880	3175	4530	4656.79	1.32	0	-4681	4856	4692	4531	4367	4206	4612	4287	75	1350	500	3080	5	1	14971256	703	106.70	1.00	12	0.08	44.00	4713.00	7810	20240716	-39.88	4370	20240912	7.44	7810	-39.88	20240716	4370	7.44	20240912	7810	-39.88	20240716	4370	7.44	20240912	0.02	N	095270	500	74 억		197469	N	N	0	N	00	N
54	20240913	120703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	180	2	3.97	46035745	9901	8.11	4500	4745	4500	5880	3175	4530	4649.61	1.32	0	-3634	4856	4692	4531	4367	4206	4612	4287	75	1350	500	3080	5	1	14971256	705	107.05	1.00	12	0.07	44.00	4713.00	7810	20240716	-39.69	4370	20240912	7.78	7810	-39.69	20240716	4370	7.78	20240912	7810	-39.69	20240716	4370	7.78	20240912	0.02	N	095270	500	74 억		197469	N	N	0	N	00	N
55	20240913	110703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	145	2	3.20	34009115	7314	5.99	4500	4745	4500	5880	3175	4530	4649.87	1.32	0	-3373	4856	4692	4531	4367	4206	4612	4287	75	1350	500	3080	5	1	14971256	700	106.25	0.99	12	0.05	44.00	4713.00	7810	20240716	-40.14	4370	20240912	6.98	7810	-40.14	20240716	4370	6.98	20240912	7810	-40.14	20240716	4370	6.98	20240912	0.02	N	095270	500	74 억		197469	N	N	0	N	00	N
56	20240913	100705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	95	2	2.10	17781320	3849	3.15	4500	4665	4500	5880	3175	4530	4619.72	1.32	0	-1996	4856	4692	4531	4367	4206	4612	4287	75	1350	500	3080	5	1	14971256	692	105.11	0.98	12	0.03	44.00	4713.00	7810	20240716	-40.78	4370	20240912	5.84	7810	-40.78	20240716	4370	5.84	20240912	7810	-40.78	20240716	4370	5.84	20240912	0.02	N	095270	500	74 억		197469	N	N	0	N	00	N
57	20240913	090707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	-5	5	-0.11	1834465	407	0.33	4500	4530	4500	5880	3175	4530	4507.29	1.32	0	245	4856	4692	4531	4367	4206	4612	4287	75	1350	500	3080	5	1	14971256	677	102.84	0.96	12	0.00	44.00	4713.00	7810	20240716	-42.06	4370	20240912	3.55	7810	-42.06	20240716	4370	3.55	20240912	7810	-42.06	20240716	4370	3.55	20240912	0.02	N	095270	500	74 억		197469	N	N	0	N	00	N
58	20240912	160653	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4530	30	2	0.67	545905130	122019	92.99	4695	4695	4370	5850	3150	4500	4473.94	1.15	0	24982	4906	4702	4591	4387	4276	4647	4332	75	1350	500	3060	5	1	14971256	678	102.95	0.96	12	0.82	44.00	4713.00	7810	20240716	-42.00	4370	20240912	3.66	7810	-42.00	20240716	4370	3.66	20240912	7810	-42.00	20240716	4370	3.66	20240912	0.02	N	095270	500	74 억		172080	N	N	0	N	00	N
59	20240912	150701	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4560	60	2	1.33	530591010	118664	90.43	4695	4695	4370	5850	3150	4500	4471.37	1.15	0	23927	4906	4702	4591	4387	4276	4647	4332	75	1350	500	3060	5	1	14971256	683	103.64	0.97	12	0.79	44.00	4713.00	7810	20240716	-41.61	4370	20240912	4.35	7810	-41.61	20240716	4370	4.35	20240912	7810	-41.61	20240716	4370	4.35	20240912	0.02	N	095270	500	74 억		172080	N	N	0	N	00	N
60	20240912	140704	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4515	15	2	0.33	467819265	104896	79.94	4695	4695	4370	5850	3150	4500	4459.84	1.15	0	17544	4906	4702	4591	4387	4276	4647	4332	75	1350	500	3060	5	1	14971256	676	102.61	0.96	12	0.70	44.00	4713.00	7810	20240716	-42.19	4370	20240912	3.32	7810	-42.19	20240716	4370	3.32	20240912	7810	-42.19	20240716	4370	3.32	20240912	0.02	N	095270	500	74 억		172080	N	N	0	N	00	N
61	20240912	130701	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4500	0	3	0.00	366139220	82358	62.76	4695	4695	4370	5850	3150	4500	4445.70	1.15	0	12615	4906	4702	4591	4387	4276	4647	4332	75	1350	500	3060	5	1	14971256	674	102.27	0.95	12	0.55	44.00	4713.00	7810	20240716	-42.38	4370	20240912	2.97	7810	-42.38	20240716	4370	2.97	20240912	7810	-42.38	20240716	4370	2.97	20240912	0.02	N	095270	500	74 억		172080	N	N	0	N	00	N
62	20240912	120658	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4470	-30	5	-0.67	325725895	73341	55.89	4695	4695	4370	5850	3150	4500	4441.25	1.15	0	5101	4906	4702	4591	4387	4276	4647	4332	75	1350	500	3060	5	1	14971256	669	101.59	0.95	12	0.49	44.00	4713.00	7810	20240716	-42.77	4370	20240912	2.29	7810	-42.77	20240716	4370	2.29	20240912	7810	-42.77	20240716	4370	2.29	20240912	0.02	N	095270	500	74 억		172080	N	N	0	N	00	N
63	20240912	110657	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4465	-35	5	-0.78	274547720	61843	47.13	4695	4695	4370	5850	3150	4500	4439.43	1.15	0	-999	4906	4702	4591	4387	4276	4647	4332	75	1350	500	3060	5	1	14971256	668	101.48	0.95	12	0.41	44.00	4713.00	7810	20240716	-42.83	4370	20240912	2.17	7810	-42.83	20240716	4370	2.17	20240912	7810	-42.83	20240716	4370	2.17	20240912	0.02	N	095270	500	74 억		172080	N	N	0	N	00	N
64	20240912	100658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	-80	5	-1.78	62691975	13818	10.53	4695	4695	4405	5850	3150	4500	4536.98	1.15	0	2925	4906	4702	4591	4387	4276	4647	4332	75	1350	500	3060	5	1	14971256	662	100.45	0.94	12	0.09	44.00	4713.00	7810	20240716	-43.41	4390	20240906	0.68	7810	-43.41	20240716	4390	0.68	20240906	7810	-43.41	20240716	4390	0.68	20240906	0.02	N	095270	500	74 억		172080	N	N	0	N	00	N
65	20240912	090700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	100	2	2.22	16302925	3524	2.69	4695	4695	4600	5850	3150	4500	4626.26	1.15	0	2489	4906	4702	4591	4387	4276	4647	4332	75	1350	500	3060	5	1	14971256	689	104.55	0.98	12	0.02	44.00	4713.00	7810	20240716	-41.10	4390	20240906	4.78	7810	-41.10	20240716	4390	4.78	20240906	7810	-41.10	20240716	4390	4.78	20240906	0.02	N	095270	500	74 억		172080	N	N	0	N	00	N
66	20240911	160644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	-135	5	-2.91	601037010	131220	577.10	4720	4795	4480	6020	3245	4635	4580.38	0.94	0	29898	4901	4767	4661	4527	4421	4715	4475	75	1385	500	3150	5	1	14971256	674	102.27	0.95	12	0.88	44.00	4713.00	7810	20240716	-42.38	4390	20240906	2.51	7810	-42.38	20240716	4390	2.51	20240906	7810	-42.38	20240716	4390	2.51	20240906	0.02	N	095270	500	74 억		140881	N	N	0	N	00	N
67	20240911	150649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	-120	5	-2.59	581994160	126998	558.53	4720	4795	4480	6020	3245	4635	4582.70	0.94	0	27437	4901	4767	4661	4527	4421	4715	4475	75	1385	500	3150	5	1	14971256	676	102.61	0.96	12	0.85	44.00	4713.00	7810	20240716	-42.19	4390	20240906	2.85	7810	-42.19	20240716	4390	2.85	20240906	7810	-42.19	20240716	4390	2.85	20240906	0.02	N	095270	500	74 억		140881	N	N	0	N	00	N
68	20240911	140648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	-110	5	-2.37	507030950	110372	485.41	4720	4795	4480	6020	3245	4635	4593.84	0.94	0	13255	4901	4767	4661	4527	4421	4715	4475	75	1385	500	3150	5	1	14971256	677	102.84	0.96	12	0.74	44.00	4713.00	7810	20240716	-42.06	4390	20240906	3.08	7810	-42.06	20240716	4390	3.08	20240906	7810	-42.06	20240716	4390	3.08	20240906	0.02	N	095270	500	74 억		140881	N	N	0	N	00	N
69	20240911	130647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	-130	5	-2.80	446324535	96914	426.22	4720	4795	4480	6020	3245	4635	4605.37	0.94	0	3886	4901	4767	4661	4527	4421	4715	4475	75	1385	500	3150	5	1	14971256	674	102.39	0.96	12	0.65	44.00	4713.00	7810	20240716	-42.32	4390	20240906	2.62	7810	-42.32	20240716	4390	2.62	20240906	7810	-42.32	20240716	4390	2.62	20240906	0.02	N	095270	500	74 억		140881	N	N	0	N	00	N
70	20240911	120652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	-115	5	-2.48	344805545	74343	326.95	4720	4795	4515	6020	3245	4635	4638.04	0.94	0	3439	4901	4767	4661	4527	4421	4715	4475	75	1385	500	3150	5	1	14971256	677	102.73	0.96	12	0.50	44.00	4713.00	7810	20240716	-42.13	4390	20240906	2.96	7810	-42.13	20240716	4390	2.96	20240906	7810	-42.13	20240716	4390	2.96	20240906	0.02	N	095270	500	74 억		140881	N	N	0	N	00	N
71	20240911	110643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	-55	5	-1.19	222711255	47539	209.07	4720	4795	4555	6020	3245	4635	4684.81	0.94	0	1278	4901	4767	4661	4527	4421	4715	4475	75	1385	500	3150	5	1	14971256	686	104.09	0.97	12	0.32	44.00	4713.00	7810	20240716	-41.36	4390	20240906	4.33	7810	-41.36	20240716	4390	4.33	20240906	7810	-41.36	20240716	4390	4.33	20240906	0.02	N	095270	500	74 억		140881	N	N	0	N	00	N
72	20240911	100642	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	110	2	2.37	100056475	21192	93.20	4720	4795	4610	6020	3245	4635	4721.43	0.94	0	-4285	4901	4767	4661	4527	4421	4715	4475	75	1385	500	3150	5	1	14971256	710	107.84	1.01	12	0.14	44.00	4713.00	7810	20240716	-39.24	4390	20240906	8.09	7810	-39.24	20240716	4390	8.09	20240906	7810	-39.24	20240716	4390	8.09	20240906	0.02	N	095270	500	74 억		140881	N	N	0	N	00	N
73	20240911	090654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	60	2	1.29	1256175	268	1.18	4720	4720	4670	6020	3245	4635	4687.22	0.94	0	-263	4901	4767	4661	4527	4421	4715	4475	75	1385	500	3150	5	1	14971256	703	106.70	1.00	12	0.00	44.00	4713.00	7810	20240716	-39.88	4390	20240906	6.95	7810	-39.88	20240716	4390	6.95	20240906	7810	-39.88	20240716	4390	6.95	20240906	0.02	N	095270	500	74 억		140881	N	N	0	N	00	N
74	20240910	160645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4635	-40	5	-0.86	104905405	22658	67.57	4795	4795	4555	6070	3275	4675	4629.95	0.92	0	2397	4925	4800	4675	4550	4425	4737	4487	75	1395	500	3170	5	1	14971256	694	105.34	0.98	12	0.15	44.00	4713.00	7810	20240716	-40.65	4390	20240906	5.58	7810	-40.65	20240716	4390	5.58	20240906	7810	-40.65	20240716	4390	5.58	20240906	0.02	N	095270	500	74 억		138484	N	N	0	N	00	N
75	20240910	150650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	-35	5	-0.75	104067080	22478	67.03	4795	4795	4555	6070	3275	4675	4629.73	0.92	0	2569	4925	4800	4675	4550	4425	4737	4487	75	1395	500	3170	5	1	14971256	695	105.45	0.98	12	0.15	44.00	4713.00	7810	20240716	-40.59	4390	20240906	5.69	7810	-40.59	20240716	4390	5.69	20240906	7810	-40.59	20240716	4390	5.69	20240906	0.02	N	095270	500	74 억		138484	N	N	0	N	00	N
76	20240910	140645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4680	5	2	0.11	103609870	22380	66.74	4795	4795	4555	6070	3275	4675	4629.57	0.92	0	2666	4925	4800	4675	4550	4425	4737	4487	75	1395	500	3170	5	1	14971256	701	106.36	0.99	12	0.15	44.00	4713.00	7810	20240716	-40.08	4390	20240906	6.61	7810	-40.08	20240716	4390	6.61	20240906	7810	-40.08	20240716	4390	6.61	20240906	0.02	N	095270	500	74 억		138484	N	N	0	N	00	N
77	20240910	130644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4670	-5	5	-0.11	97667595	21107	62.94	4795	4795	4555	6070	3275	4675	4627.26	0.92	0	3938	4925	4800	4675	4550	4425	4737	4487	75	1395	500	3170	5	1	14971256	699	106.14	0.99	12	0.14	44.00	4713.00	7810	20240716	-40.20	4390	20240906	6.38	7810	-40.20	20240716	4390	6.38	20240906	7810	-40.20	20240716	4390	6.38	20240906	0.02	N	095270	500	74 억		138484	N	N	0	N	00	N
78	20240910	120644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	25	2	0.53	81771030	17703	52.79	4795	4795	4555	6070	3275	4675	4619.05	0.92	0	7220	4925	4800	4675	4550	4425	4737	4487	75	1395	500	3170	5	1	14971256	704	106.82	1.00	12	0.12	44.00	4713.00	7810	20240716	-39.82	4390	20240906	7.06	7810	-39.82	20240716	4390	7.06	20240906	7810	-39.82	20240716	4390	7.06	20240906	0.02	N	095270	500	74 억		138484	N	N	0	N	00	N
79	20240910	110643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	65	2	1.39	80610965	17456	52.06	4795	4795	4555	6070	3275	4675	4617.95	0.92	0	7437	4925	4800	4675	4550	4425	4737	4487	75	1395	500	3170	5	1	14971256	710	107.73	1.01	12	0.12	44.00	4713.00	7810	20240716	-39.31	4390	20240906	7.97	7810	-39.31	20240716	4390	7.97	20240906	7810	-39.31	20240716	4390	7.97	20240906	0.02	N	095270	500	74 억		138484	N	N	0	N	00	N
80	20240910	100648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	20	2	0.43	64792285	14085	42.00	4795	4795	4555	6070	3275	4675	4600.09	0.92	0	9710	4925	4800	4675	4550	4425	4737	4487	75	1395	500	3170	5	1	14971256	703	106.70	1.00	12	0.09	44.00	4713.00	7810	20240716	-39.88	4390	20240906	6.95	7810	-39.88	20240716	4390	6.95	20240906	7810	-39.88	20240716	4390	6.95	20240906	0.02	N	095270	500	74 억		138484	N	N	0	N	00	N
81	20240910	090645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4795	120	2	2.57	481895	101	0.30	4795	4795	4750	6070	3275	4675	4771.24	0.92	0	-80	4925	4800	4675	4550	4425	4737	4487	75	1395	500	3170	5	1	14971256	718	108.98	1.02	12	0.00	44.00	4713.00	7810	20240716	-38.60	4390	20240906	9.23	7810	-38.60	20240716	4390	9.23	20240906	7810	-38.60	20240716	4390	9.23	20240906	0.02	N	095270	500	74 억		138484	N	N	0	N	00	N
82	20240909	160632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	-60	5	-1.27	155237720	33533	78.82	4735	4800	4550	6150	3315	4735	4629.40	0.87	0	7627	5111	4922	4656	4467	4201	4790	4335	75	1415	500	3210	5	1	14971256	700	106.25	0.99	12	0.22	44.00	4713.00	7810	20240716	-40.14	4390	20240906	6.49	7810	-40.14	20240716	4390	6.49	20240906	7810	-40.14	20240716	4390	6.49	20240906	0.01	N	095270	500	74 억		130847	N	N	0	N	00	N
83	20240909	150637	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4680	-55	5	-1.16	152488440	32945	77.44	4735	4800	4550	6150	3315	4735	4628.58	0.87	0	8072	5111	4922	4656	4467	4201	4790	4335	75	1415	500	3210	5	1	14971256	701	106.36	0.99	12	0.22	44.00	4713.00	7810	20240716	-40.08	4390	20240906	6.61	7810	-40.08	20240716	4390	6.61	20240906	7810	-40.08	20240716	4390	6.61	20240906	0.01	N	095270	500	74 억		130847	N	N	0	N	00	N
84	20240909	140640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4690	-45	5	-0.95	130839800	28280	66.47	4735	4800	4550	6150	3315	4735	4626.58	0.87	0	7701	5111	4922	4656	4467	4201	4790	4335	75	1415	500	3210	5	1	14971256	702	106.59	1.00	12	0.19	44.00	4713.00	7810	20240716	-39.95	4390	20240906	6.83	7810	-39.95	20240716	4390	6.83	20240906	7810	-39.95	20240716	4390	6.83	20240906	0.01	N	095270	500	74 억		130847	N	N	0	N	00	N
85	20240909	130637	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4620	-115	5	-2.43	122184295	26439	62.15	4735	4800	4550	6150	3315	4735	4621.37	0.87	0	7066	5111	4922	4656	4467	4201	4790	4335	75	1415	500	3210	5	1	14971256	692	105.00	0.98	12	0.18	44.00	4713.00	7810	20240716	-40.85	4390	20240906	5.24	7810	-40.85	20240716	4390	5.24	20240906	7810	-40.85	20240716	4390	5.24	20240906	0.01	N	095270	500	74 억		130847	N	N	0	N	00	N
86	20240909	120635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4725	-10	5	-0.21	101178425	21918	51.52	4735	4800	4550	6150	3315	4735	4616.23	0.87	0	6457	5111	4922	4656	4467	4201	4790	4335	75	1415	500	3210	5	1	14971256	707	107.39	1.00	12	0.15	44.00	4713.00	7810	20240716	-39.50	4390	20240906	7.63	7810	-39.50	20240716	4390	7.63	20240906	7810	-39.50	20240716	4390	7.63	20240906	0.01	N	095270	500	74 억		130847	N	N	0	N	00	N
87	20240909	110635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	-85	5	-1.80	92075270	19964	46.93	4735	4800	4550	6150	3315	4735	4612.07	0.87	0	4598	5111	4922	4656	4467	4201	4790	4335	75	1415	500	3210	5	1	14971256	696	105.68	0.99	12	0.13	44.00	4713.00	7810	20240716	-40.46	4390	20240906	5.92	7810	-40.46	20240716	4390	5.92	20240906	7810	-40.46	20240716	4390	5.92	20240906	0.01	N	095270	500	74 억		130847	N	N	0	N	00	N
88	20240909	100640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	-140	5	-2.96	71226420	15435	36.28	4735	4800	4550	6150	3315	4735	4614.60	0.87	0	528	5111	4922	4656	4467	4201	4790	4335	75	1415	500	3210	5	1	14971256	688	104.43	0.97	12	0.10	44.00	4713.00	7810	20240716	-41.17	4390	20240906	4.67	7810	-41.17	20240716	4390	4.67	20240906	7810	-41.17	20240716	4390	4.67	20240906	0.01	N	095270	500	74 억		130847	N	N	0	N	00	N
89	20240909	090633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-70	5	-1.48	10730695	2283	5.37	4735	4800	4655	6150	3315	4735	4700.26	0.87	0	-976	5111	4922	4656	4467	4201	4790	4335	75	1415	500	3210	5	1	14971256	698	106.02	0.99	12	0.02	44.00	4713.00	7810	20240716	-40.27	4390	20240906	6.26	7810	-40.27	20240716	4390	6.26	20240906	7810	-40.27	20240716	4390	6.26	20240906	0.01	N	095270	500	74 억		130847	N	N	0	N	00	N
90	20240906	160625	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4735	-65	5	-1.35	198013425	42543	293.93	4845	4845	4390	6240	3360	4800	4654.39	0.87	0	1029	5120	4960	4835	4675	4550	4897	4612	75	1440	500	3260	5	1	14971256	709	107.61	1.00	12	0.28	44.00	4713.00	7810	20240716	-39.37	4390	20240906	7.86	7810	-39.37	20240716	4390	7.86	20240906	7810	-39.37	20240716	4390	7.86	20240906	0.01	N	095270	500	74 억		129818	N	N	0	N	00	N
91	20240906	150636	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4650	-150	5	-3.12	190779740	41001	283.27	4845	4845	4390	6240	3360	4800	4653.05	0.87	0	985	5120	4960	4835	4675	4550	4897	4612	75	1440	500	3260	5	1	14971256	696	105.68	0.99	12	0.27	44.00	4713.00	7810	20240716	-40.46	4390	20240906	5.92	7810	-40.46	20240716	4390	5.92	20240906	7810	-40.46	20240716	4390	5.92	20240906	0.01	N	095270	500	74 억		129818	N	N	0	N	00	N
92	20240906	140639	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4705	-95	5	-1.98	138829670	29752	205.55	4845	4845	4610	6240	3360	4800	4666.23	0.87	0	3725	5120	4960	4835	4675	4550	4897	4612	75	1440	500	3260	5	1	14971256	704	106.93	1.00	12	0.20	44.00	4713.00	7810	20240716	-39.76	4610	20240906	2.06	7810	-39.76	20240716	4610	2.06	20240906	7810	-39.76	20240716	4610	2.06	20240906	0.01	N	095270	500	74 억		129818	N	N	0	N	00	N
93	20240906	130635	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4730	-70	5	-1.46	133519470	28619	197.73	4845	4845	4610	6240	3360	4800	4665.41	0.87	0	3687	5120	4960	4835	4675	4550	4897	4612	75	1440	500	3260	5	1	14971256	708	107.50	1.00	12	0.19	44.00	4713.00	7810	20240716	-39.44	4610	20240906	2.60	7810	-39.44	20240716	4610	2.60	20240906	7810	-39.44	20240716	4610	2.60	20240906	0.01	N	095270	500	74 억		129818	N	N	0	N	00	N
94	20240906	120636	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4675	-125	5	-2.60	125514405	26913	185.94	4845	4845	4610	6240	3360	4800	4663.71	0.87	0	2972	5120	4960	4835	4675	4550	4897	4612	75	1440	500	3260	5	1	14971256	700	106.25	0.99	12	0.18	44.00	4713.00	7810	20240716	-40.14	4610	20240906	1.41	7810	-40.14	20240716	4610	1.41	20240906	7810	-40.14	20240716	4610	1.41	20240906	0.01	N	095270	500	74 억		129818	N	N	0	N	00	N
95	20240906	110638	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4625	-175	5	-3.65	84915820	18135	125.29	4845	4845	4610	6240	3360	4800	4682.43	0.87	0	-2236	5120	4960	4835	4675	4550	4897	4612	75	1440	500	3260	5	1	14971256	692	105.11	0.98	12	0.12	44.00	4713.00	7810	20240716	-40.78	4610	20240906	0.33	7810	-40.78	20240716	4610	0.33	20240906	7810	-40.78	20240716	4610	0.33	20240906	0.01	N	095270	500	74 억		129818	N	N	0	N	00	N
96	20240906	100633	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4690	-110	5	-2.29	62499785	13307	91.94	4845	4845	4610	6240	3360	4800	4696.76	0.87	0	-4342	5120	4960	4835	4675	4550	4897	4612	75	1440	500	3260	5	1	14971256	702	106.59	1.00	12	0.09	44.00	4713.00	7810	20240716	-39.95	4610	20240906	1.74	7810	-39.95	20240716	4610	1.74	20240906	7810	-39.95	20240716	4610	1.74	20240906	0.01	N	095270	500	74 억		129818	N	N	0	N	00	N
97	20240906	090637	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	-35	5	-0.73	2529010	529	3.65	4845	4845	4765	6240	3360	4800	4780.74	0.87	0	-59	5120	4960	4835	4675	4550	4897	4612	75	1440	500	3260	5	1	14971256	713	108.30	1.01	12	0.00	44.00	4713.00	7810	20240716	-38.99	4615	20240131	3.25	7810	-38.99	20240716	4615	3.25	20240131	7810	-38.99	20240716	4615	3.25	20240131	0.01	N	095270	500	74 억		129818	N	N	0	N	00	N
98	20240905	160626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	-40	5	-0.83	70430005	14474	26.69	4900	4995	4710	6290	3390	4840	4865.97	0.90	0	-4955	5010	4925	4850	4765	4690	4887	4727	75	1450	500	3290	5	1	14971256	719	109.09	1.02	12	0.10	44.00	4713.00	7810	20240716	-38.54	4615	20240131	4.01	7810	-38.54	20240716	4615	4.01	20240131	7810	-38.54	20240716	4615	4.01	20240131	0.01	N	095270	500	74 억		134588	N	N	0	N	00	N
99	20240905	150635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4790	-50	5	-1.03	66188090	13589	25.05	4900	4995	4710	6290	3390	4840	4870.71	0.90	0	-4999	5010	4925	4850	4765	4690	4887	4727	75	1450	500	3290	5	1	14971256	717	108.86	1.02	12	0.09	44.00	4713.00	7810	20240716	-38.67	4615	20240131	3.79	7810	-38.67	20240716	4615	3.79	20240131	7810	-38.67	20240716	4615	3.79	20240131	0.01	N	095270	500	74 억		134588	N	N	0	N	00	N
100	20240905	140632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4795	-45	5	-0.93	65592575	13464	24.82	4900	4995	4710	6290	3390	4840	4871.70	0.90	0	-5018	5010	4925	4850	4765	4690	4887	4727	75	1450	500	3290	5	1	14971256	718	108.98	1.02	12	0.09	44.00	4713.00	7810	20240716	-38.60	4615	20240131	3.90	7810	-38.60	20240716	4615	3.90	20240131	7810	-38.60	20240716	4615	3.90	20240131	0.01	N	095270	500	74 억		134588	N	N	0	N	00	N
101	20240905	130635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	-65	5	-1.34	56595555	11572	21.33	4900	4995	4775	6290	3390	4840	4890.73	0.90	0	-5761	5010	4925	4850	4765	4690	4887	4727	75	1450	500	3290	5	1	14971256	715	108.52	1.01	12	0.08	44.00	4713.00	7810	20240716	-38.86	4615	20240131	3.47	7810	-38.86	20240716	4615	3.47	20240131	7810	-38.86	20240716	4615	3.47	20240131	0.01	N	095270	500	74 억		134588	N	N	0	N	00	N
102	20240905	120631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4865	25	2	0.52	35834550	7248	13.36	4900	4995	4865	6290	3390	4840	4944.06	0.90	0	-3298	5010	4925	4850	4765	4690	4887	4727	75	1450	500	3290	5	1	14971256	728	110.57	1.03	12	0.05	44.00	4713.00	7810	20240716	-37.71	4615	20240131	5.42	7810	-37.71	20240716	4615	5.42	20240131	7810	-37.71	20240716	4615	5.42	20240131	0.01	N	095270	500	74 억		134588	N	N	0	N	00	N
103	20240905	110629	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4915	75	2	1.55	30958500	6251	11.52	4900	4995	4880	6290	3390	4840	4952.57	0.90	0	-2669	5010	4925	4850	4765	4690	4887	4727	75	1450	500	3290	5	1	14971256	736	111.70	1.04	12	0.04	44.00	4713.00	7810	20240716	-37.07	4615	20240131	6.50	7810	-37.07	20240716	4615	6.50	20240131	7810	-37.07	20240716	4615	6.50	20240131	0.01	N	095270	500	74 억		134588	N	N	0	N	00	N
104	20240905	100629	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4965	125	2	2.58	8218545	1665	3.07	4900	4995	4880	6290	3390	4840	4936.06	0.90	0	-759	5010	4925	4850	4765	4690	4887	4727	75	1450	500	3290	5	1	14971256	743	112.84	1.05	12	0.01	44.00	4713.00	7810	20240716	-36.43	4615	20240131	7.58	7810	-36.43	20240716	4615	7.58	20240131	7810	-36.43	20240716	4615	7.58	20240131	0.01	N	095270	500	74 억		134588	N	N	0	N	00	N
105	20240905	090635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	60	2	1.24	9800	2	0.00	4900	4900	4900	6290	3390	4840	4900.00	0.90	0	0	5010	4925	4850	4765	4690	4887	4727	75	1450	500	3290	5	1	14971256	734	111.36	1.04	12	0.00	44.00	4713.00	7810	20240716	-37.26	4615	20240131	6.18	7810	-37.26	20240716	4615	6.18	20240131	7810	-37.26	20240716	4615	6.18	20240131	0.01	N	095270	500	74 억		134588	N	N	0	N	00	N
106	20240904	160620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	-190	5	-3.78	263012010	54206	596.52	4900	4935	4775	6530	3530	5030	4852.08	0.90	0	400	5256	5142	5076	4962	4896	5110	4930	75	1500	500	3420	5	1	14971256	725	110.00	1.03	12	0.36	44.00	4713.00	7810	20240716	-38.03	4615	20240131	4.88	7810	-38.03	20240716	4615	4.88	20240131	7810	-38.03	20240716	4615	4.88	20240131	0.01	N	095270	500	74 억		134221	N	N	0	N	00	N
107	20240904	150624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4835	-195	5	-3.88	258243570	53218	585.65	4900	4935	4775	6530	3530	5030	4852.56	0.90	0	234	5256	5142	5076	4962	4896	5110	4930	75	1500	500	3420	5	1	14971256	724	109.89	1.03	12	0.36	44.00	4713.00	7810	20240716	-38.09	4615	20240131	4.77	7810	-38.09	20240716	4615	4.77	20240131	7810	-38.09	20240716	4615	4.77	20240131	0.01	N	095270	500	74 억		134221	N	N	0	N	00	N
108	20240904	140626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4850	-180	5	-3.58	196111325	40335	443.88	4900	4935	4775	6530	3530	5030	4862.06	0.90	0	-4563	5256	5142	5076	4962	4896	5110	4930	75	1500	500	3420	5	1	14971256	726	110.23	1.03	12	0.27	44.00	4713.00	7810	20240716	-37.90	4615	20240131	5.09	7810	-37.90	20240716	4615	5.09	20240131	7810	-37.90	20240716	4615	5.09	20240131	0.01	N	095270	500	74 억		134221	N	N	0	N	00	N
109	20240904	130625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4865	-165	5	-3.28	159724850	32896	362.01	4900	4935	4775	6530	3530	5030	4855.45	0.90	0	372	5256	5142	5076	4962	4896	5110	4930	75	1500	500	3420	5	1	14971256	728	110.57	1.03	12	0.22	44.00	4713.00	7810	20240716	-37.71	4615	20240131	5.42	7810	-37.71	20240716	4615	5.42	20240131	7810	-37.71	20240716	4615	5.42	20240131	0.01	N	095270	500	74 억		134221	N	N	0	N	00	N
110	20240904	120623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4930	-100	5	-1.99	133035220	27404	301.57	4900	4930	4775	6530	3530	5030	4854.59	0.90	0	1821	5256	5142	5076	4962	4896	5110	4930	75	1500	500	3420	5	1	14971256	738	112.05	1.05	12	0.18	44.00	4713.00	7810	20240716	-36.88	4615	20240131	6.83	7810	-36.88	20240716	4615	6.83	20240131	7810	-36.88	20240716	4615	6.83	20240131	0.01	N	095270	500	74 억		134221	N	N	0	N	00	N
111	20240904	110620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4895	-135	5	-2.68	131184020	27028	297.44	4900	4925	4775	6530	3530	5030	4853.63	0.90	0	1825	5256	5142	5076	4962	4896	5110	4930	75	1500	500	3420	5	1	14971256	733	111.25	1.04	12	0.18	44.00	4713.00	7810	20240716	-37.32	4615	20240131	6.07	7810	-37.32	20240716	4615	6.07	20240131	7810	-37.32	20240716	4615	6.07	20240131	0.01	N	095270	500	74 억		134221	N	N	0	N	00	N
112	20240904	100624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4860	-170	5	-3.38	124323400	25619	281.93	4900	4925	4775	6530	3530	5030	4852.78	0.90	0	1506	5256	5142	5076	4962	4896	5110	4930	75	1500	500	3420	5	1	14971256	728	110.45	1.03	12	0.17	44.00	4713.00	7810	20240716	-37.77	4615	20240131	5.31	7810	-37.77	20240716	4615	5.31	20240131	7810	-37.77	20240716	4615	5.31	20240131	0.01	N	095270	500	74 억		134221	N	N	0	N	00	N
113	20240904	090624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	-250	5	-4.97	27520615	5721	62.96	4900	4900	4775	6530	3530	5030	4810.46	0.90	0	-727	5256	5142	5076	4962	4896	5110	4930	75	1500	500	3420	5	1	14971256	716	108.64	1.01	12	0.04	44.00	4713.00	7810	20240716	-38.80	4615	20240131	3.58	7810	-38.80	20240716	4615	3.58	20240131	7810	-38.80	20240716	4615	3.58	20240131	0.01	N	095270	500	74 억		134221	N	N	0	N	00	N
114	20240903	160616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-50	5	-0.98	45795510	9087	26.25	5080	5190	5010	6600	3560	5080	5039.69	0.89	0	612	5346	5212	5106	4972	4866	5160	4920	75	1520	500	3450	10	1	14971256	753	114.32	1.07	12	0.06	44.00	4713.00	7810	20240716	-35.60	4615	20240131	8.99	7810	-35.60	20240716	4615	8.99	20240131	7810	-35.60	20240716	4615	8.99	20240131	0.01	N	095270	500	74 억		133598	N	N	0	N	00	N
115	20240903	150619	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-20	5	-0.39	43198170	8571	24.76	5080	5190	5010	6600	3560	5080	5040.04	0.89	0	736	5346	5212	5106	4972	4866	5160	4920	75	1520	500	3450	10	1	14971256	758	115.00	1.07	12	0.06	44.00	4713.00	7810	20240716	-35.21	4615	20240131	9.64	7810	-35.21	20240716	4615	9.64	20240131	7810	-35.21	20240716	4615	9.64	20240131	0.01	N	095270	500	74 억		133598	N	N	0	N	00	N
116	20240903	140622	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-10	5	-0.20	41439880	8223	23.76	5080	5190	5010	6600	3560	5080	5039.51	0.89	0	1009	5346	5212	5106	4972	4866	5160	4920	75	1520	500	3450	10	1	14971256	759	115.23	1.08	12	0.05	44.00	4713.00	7810	20240716	-35.08	4615	20240131	9.86	7810	-35.08	20240716	4615	9.86	20240131	7810	-35.08	20240716	4615	9.86	20240131	0.01	N	095270	500	74 억		133598	N	N	0	N	00	N
117	20240903	130621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-10	5	-0.20	37862190	7515	21.71	5080	5190	5010	6600	3560	5080	5038.22	0.89	0	1026	5346	5212	5106	4972	4866	5160	4920	75	1520	500	3450	10	1	14971256	759	115.23	1.08	12	0.05	44.00	4713.00	7810	20240716	-35.08	4615	20240131	9.86	7810	-35.08	20240716	4615	9.86	20240131	7810	-35.08	20240716	4615	9.86	20240131	0.01	N	095270	500	74 억		133598	N	N	0	N	00	N
118	20240903	120613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-30	5	-0.59	33050560	6561	18.96	5080	5190	5010	6600	3560	5080	5037.43	0.89	0	1472	5346	5212	5106	4972	4866	5160	4920	75	1520	500	3450	10	1	14971256	756	114.77	1.07	12	0.04	44.00	4713.00	7810	20240716	-35.34	4615	20240131	9.43	7810	-35.34	20240716	4615	9.43	20240131	7810	-35.34	20240716	4615	9.43	20240131	0.01	N	095270	500	74 억		133598	N	N	0	N	00	N
119	20240903	110612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-60	5	-1.18	29078690	5773	16.68	5080	5190	5010	6600	3560	5080	5037.02	0.89	0	1501	5346	5212	5106	4972	4866	5160	4920	75	1520	500	3450	10	1	14971256	752	114.09	1.07	12	0.04	44.00	4713.00	7810	20240716	-35.72	4615	20240131	8.78	7810	-35.72	20240716	4615	8.78	20240131	7810	-35.72	20240716	4615	8.78	20240131	0.01	N	095270	500	74 억		133598	N	N	0	N	00	N
120	20240903	100613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-10	5	-0.20	27091180	5378	15.54	5080	5190	5010	6600	3560	5080	5037.41	0.89	0	1711	5346	5212	5106	4972	4866	5160	4920	75	1520	500	3450	10	1	14971256	759	115.23	1.08	12	0.04	44.00	4713.00	7810	20240716	-35.08	4615	20240131	9.86	7810	-35.08	20240716	4615	9.86	20240131	7810	-35.08	20240716	4615	9.86	20240131	0.01	N	095270	500	74 억		133598	N	N	0	N	00	N
121	20240903	090614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	110	2	2.17	1561970	303	0.88	5080	5190	5030	6600	3560	5080	5155.02	0.89	0	-216	5346	5212	5106	4972	4866	5160	4920	75	1520	500	3450	10	1	14971256	777	117.95	1.10	12	0.00	44.00	4713.00	7810	20240716	-33.55	4615	20240131	12.46	7810	-33.55	20240716	4615	12.46	20240131	7810	-33.55	20240716	4615	12.46	20240131	0.01	N	095270	500	74 억		133598	N	N	0	N	00	N
122	20240902	160608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-160	5	-3.05	174923810	34595	161.03	5240	5240	5000	6810	3670	5240	5056.30	0.86	0	4114	5486	5362	5186	5062	4886	5425	5125	75	1570	500	3560	10	1	14971256	761	115.45	1.08	12	0.23	44.00	4713.00	7810	20240716	-34.96	4615	20240131	10.08	7810	-34.96	20240716	4615	10.08	20240131	7810	-34.96	20240716	4615	10.08	20240131	0.01	N	095270	500	74 억		129484	N	N	0	N	00	N
123	20240902	150618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-130	5	-2.48	167699560	33172	154.40	5240	5240	5000	6810	3670	5240	5055.46	0.86	0	5042	5486	5362	5186	5062	4886	5425	5125	75	1570	500	3560	10	1	14971256	765	116.14	1.08	12	0.22	44.00	4713.00	7810	20240716	-34.57	4615	20240131	10.73	7810	-34.57	20240716	4615	10.73	20240131	7810	-34.57	20240716	4615	10.73	20240131	0.01	N	095270	500	74 억		129484	N	N	0	N	00	N
124	20240902	140616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-200	5	-3.82	161326240	31915	148.55	5240	5240	5000	6810	3670	5240	5054.87	0.86	0	5768	5486	5362	5186	5062	4886	5425	5125	75	1570	500	3560	10	1	14971256	755	114.55	1.07	12	0.21	44.00	4713.00	7810	20240716	-35.47	4615	20240131	9.21	7810	-35.47	20240716	4615	9.21	20240131	7810	-35.47	20240716	4615	9.21	20240131	0.01	N	095270	500	74 억		129484	N	N	0	N	00	N
125	20240902	130612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-220	5	-4.20	153402150	30339	141.22	5240	5240	5000	6810	3670	5240	5056.27	0.86	0	6658	5486	5362	5186	5062	4886	5425	5125	75	1570	500	3560	10	1	14971256	752	114.09	1.07	12	0.20	44.00	4713.00	7810	20240716	-35.72	4615	20240131	8.78	7810	-35.72	20240716	4615	8.78	20240131	7810	-35.72	20240716	4615	8.78	20240131	0.01	N	095270	500	74 억		129484	N	N	0	N	00	N
126	20240902	120616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-200	5	-3.82	152814060	30222	140.67	5240	5240	5000	6810	3670	5240	5056.38	0.86	0	6658	5486	5362	5186	5062	4886	5425	5125	75	1570	500	3560	10	1	14971256	755	114.55	1.07	12	0.20	44.00	4713.00	7810	20240716	-35.47	4615	20240131	9.21	7810	-35.47	20240716	4615	9.21	20240131	7810	-35.47	20240716	4615	9.21	20240131	0.01	N	095270	500	74 억		129484	N	N	0	N	00	N
127	20240902	110611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-190	5	-3.63	125062390	24694	114.94	5240	5240	5000	6810	3670	5240	5064.48	0.86	0	7315	5486	5362	5186	5062	4886	5425	5125	75	1570	500	3560	10	1	14971256	756	114.77	1.07	12	0.16	44.00	4713.00	7810	20240716	-35.34	4615	20240131	9.43	7810	-35.34	20240716	4615	9.43	20240131	7810	-35.34	20240716	4615	9.43	20240131	0.01	N	095270	500	74 억		129484	N	N	0	N	00	N
128	20240902	100609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-170	5	-3.24	118364800	23365	108.76	5240	5240	5000	6810	3670	5240	5065.90	0.86	0	7096	5486	5362	5186	5062	4886	5425	5125	75	1570	500	3560	10	1	14971256	759	115.23	1.08	12	0.16	44.00	4713.00	7810	20240716	-35.08	4615	20240131	9.86	7810	-35.08	20240716	4615	9.86	20240131	7810	-35.08	20240716	4615	9.86	20240131	0.01	N	095270	500	74 억		129484	N	N	0	N	00	N
129	20240902	090605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	0	3	0.00	0	0	0.00	0	0	0	6810	3670	5240	0.00	0.86	0	0	5486	5362	5186	5062	4886	5425	5125	75	1570	500	3560	10	1	14971256	784	119.09	1.11	12	0.00	44.00	4713.00	7810	20240716	-32.91	4615	20240131	13.54	7810	-32.91	20240716	4615	13.54	20240131	7810	-32.91	20240716	4615	13.54	20240131	0.01	N	095270	500	74 억		129484	N	N	0	N	00	N