KissMeData/095270/price/prices-20241001.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	20241031	160814	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4410	60	2	1.38	33184710	7658	65.58	4350	4415	4250	5650	3045	4350	4333.34	0.80	0	-2196	4516	4432	4381	4297	4246	4407	4272	75	1300	500	3130	5	1	14971256	660	100.23	0.94	12	0.05	44.00	4713.00	7810	20240716	-43.53	4250	20241031	3.76	7810	-43.53	20240716	4250	3.76	20241031	7810	-43.53	20240716	4250	3.76	20241031	0.06	N	095270	500	74 억		119612	N	N	0	N	00	N
3	20241031	150825	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4400	50	2	1.15	31639695	7307	62.58	4350	4415	4250	5650	3045	4350	4330.05	0.80	0	-1964	4516	4432	4381	4297	4246	4407	4272	75	1300	500	3130	5	1	14971256	659	100.00	0.93	12	0.05	44.00	4713.00	7810	20240716	-43.66	4250	20241031	3.53	7810	-43.66	20240716	4250	3.53	20241031	7810	-43.66	20240716	4250	3.53	20241031	0.06	N	095270	500	74 억		119612	N	N	0	N	00	N
4	20241031	140825	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4385	35	2	0.80	30751660	7104	60.84	4350	4415	4250	5650	3045	4350	4328.78	0.80	0	-1971	4516	4432	4381	4297	4246	4407	4272	75	1300	500	3130	5	1	14971256	656	99.66	0.93	12	0.05	44.00	4713.00	7810	20240716	-43.85	4250	20241031	3.18	7810	-43.85	20240716	4250	3.18	20241031	7810	-43.85	20240716	4250	3.18	20241031	0.06	N	095270	500	74 억		119612	N	N	0	N	00	N
5	20241031	130823	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4340	-10	5	-0.23	27575565	6377	54.61	4350	4415	4250	5650	3045	4350	4324.22	0.80	0	-1796	4516	4432	4381	4297	4246	4407	4272	75	1300	500	3130	5	1	14971256	650	98.64	0.92	12	0.04	44.00	4713.00	7810	20240716	-44.43	4250	20241031	2.12	7810	-44.43	20240716	4250	2.12	20241031	7810	-44.43	20240716	4250	2.12	20241031	0.06	N	095270	500	74 억		119612	N	N	0	N	00	N
6	20241031	120825	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4355	5	2	0.11	22571170	5233	44.81	4350	4415	4250	5650	3045	4350	4313.24	0.80	0	-1195	4516	4432	4381	4297	4246	4407	4272	75	1300	500	3130	5	1	14971256	652	98.98	0.92	12	0.03	44.00	4713.00	7810	20240716	-44.24	4250	20241031	2.47	7810	-44.24	20240716	4250	2.47	20241031	7810	-44.24	20240716	4250	2.47	20241031	0.06	N	095270	500	74 억		119612	N	N	0	N	00	N
7	20241031	110823	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4390	40	2	0.92	20672385	4799	41.10	4350	4395	4250	5650	3045	4350	4307.64	0.80	0	-1110	4516	4432	4381	4297	4246	4407	4272	75	1300	500	3130	5	1	14971256	657	99.77	0.93	12	0.03	44.00	4713.00	7810	20240716	-43.79	4250	20241031	3.29	7810	-43.79	20240716	4250	3.29	20241031	7810	-43.79	20240716	4250	3.29	20241031	0.06	N	095270	500	74 억		119612	N	N	0	N	00	N
8	20241031	100823	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4360	10	2	0.23	16759190	3900	33.40	4350	4360	4250	5650	3045	4350	4297.23	0.80	0	-881	4516	4432	4381	4297	4246	4407	4272	75	1300	500	3130	5	1	14971256	653	99.09	0.93	12	0.03	44.00	4713.00	7810	20240716	-44.17	4250	20241031	2.59	7810	-44.17	20240716	4250	2.59	20241031	7810	-44.17	20240716	4250	2.59	20241031	0.06	N	095270	500	74 억		119612	N	N	0	N	00	N
9	20241031	090821	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4290	-60	5	-1.38	2486475	578	4.95	4350	4350	4285	5650	3045	4350	4301.86	0.80	0	-577	4516	4432	4381	4297	4246	4407	4272	75	1300	500	3130	5	1	14971256	642	97.50	0.91	12	0.00	44.00	4713.00	7810	20240716	-45.07	4285	20241031	0.12	7810	-45.07	20240716	4285	0.12	20241031	7810	-45.07	20240716	4285	0.12	20241031	0.06	N	095270	500	74 억		119612	N	N	0	N	00	N
10	20241030	160819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4350	-50	5	-1.14	51123060	11677	67.09	4465	4465	4330	5720	3080	4400	4378.10	0.81	0	-2193	4530	4465	4385	4320	4240	4425	4280	75	1320	500	3160	5	1	14971256	651	98.86	0.92	12	0.08	44.00	4713.00	7810	20240716	-44.30	4305	20241029	1.05	7810	-44.30	20240716	4305	1.05	20241029	7810	-44.30	20240716	4305	1.05	20241029	0.06	N	095270	500	74 억		121787	N	N	0	N	00	N
11	20241030	150839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4350	-50	5	-1.14	49708010	11352	65.22	4465	4465	4330	5720	3080	4400	4378.79	0.81	0	-1875	4530	4465	4385	4320	4240	4425	4280	75	1320	500	3160	5	1	14971256	651	98.86	0.92	12	0.08	44.00	4713.00	7810	20240716	-44.30	4305	20241029	1.05	7810	-44.30	20240716	4305	1.05	20241029	7810	-44.30	20240716	4305	1.05	20241029	0.06	N	095270	500	74 억		121787	N	N	0	N	00	N
12	20241030	140822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	-30	5	-0.68	36953200	8426	48.41	4465	4465	4350	5720	3080	4400	4385.62	0.81	0	-698	4530	4465	4385	4320	4240	4425	4280	75	1320	500	3160	5	1	14971256	654	99.32	0.93	12	0.06	44.00	4713.00	7810	20240716	-44.05	4305	20241029	1.51	7810	-44.05	20240716	4305	1.51	20241029	7810	-44.05	20240716	4305	1.51	20241029	0.06	N	095270	500	74 억		121787	N	N	0	N	00	N
13	20241030	130826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	-30	5	-0.68	26609825	6055	34.79	4465	4465	4370	5720	3080	4400	4394.69	0.81	0	-479	4530	4465	4385	4320	4240	4425	4280	75	1320	500	3160	5	1	14971256	654	99.32	0.93	12	0.04	44.00	4713.00	7810	20240716	-44.05	4305	20241029	1.51	7810	-44.05	20240716	4305	1.51	20241029	7810	-44.05	20240716	4305	1.51	20241029	0.06	N	095270	500	74 억		121787	N	N	0	N	00	N
14	20241030	120838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4375	-25	5	-0.57	12699270	2877	16.53	4465	4465	4375	5720	3080	4400	4414.07	0.81	0	-483	4530	4465	4385	4320	4240	4425	4280	75	1320	500	3160	5	1	14971256	655	99.43	0.93	12	0.02	44.00	4713.00	7810	20240716	-43.98	4305	20241029	1.63	7810	-43.98	20240716	4305	1.63	20241029	7810	-43.98	20240716	4305	1.63	20241029	0.06	N	095270	500	74 억		121787	N	N	0	N	00	N
15	20241030	110823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	30	2	0.68	6751635	1525	8.76	4465	4465	4405	5720	3080	4400	4427.30	0.81	0	-422	4530	4465	4385	4320	4240	4425	4280	75	1320	500	3160	5	1	14971256	663	100.68	0.94	12	0.01	44.00	4713.00	7810	20240716	-43.28	4305	20241029	2.90	7810	-43.28	20240716	4305	2.90	20241029	7810	-43.28	20240716	4305	2.90	20241029	0.06	N	095270	500	74 억		121787	N	N	0	N	00	N
16	20241030	100821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	35	2	0.80	5221400	1179	6.77	4465	4465	4405	5720	3080	4400	4428.67	0.81	0	-522	4530	4465	4385	4320	4240	4425	4280	75	1320	500	3160	5	1	14971256	664	100.80	0.94	12	0.01	44.00	4713.00	7810	20240716	-43.21	4305	20241029	3.02	7810	-43.21	20240716	4305	3.02	20241029	7810	-43.21	20240716	4305	3.02	20241029	0.06	N	095270	500	74 억		121787	N	N	0	N	00	N
17	20241030	090825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	50	2	1.14	980500	220	1.26	4465	4465	4450	5720	3080	4400	4456.82	0.81	0	-122	4530	4465	4385	4320	4240	4425	4280	75	1320	500	3160	5	1	14971256	666	101.14	0.94	12	0.00	44.00	4713.00	7810	20240716	-43.02	4305	20241029	3.37	7810	-43.02	20240716	4305	3.37	20241029	7810	-43.02	20240716	4305	3.37	20241029	0.06	N	095270	500	74 억		121787	N	N	0	N	00	N
18	20241029	160755	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4400	-15	5	-0.34	76433940	17406	28.91	4415	4450	4305	5730	3095	4415	4391.24	0.82	0	-414	4738	4576	4468	4306	4198	4522	4252	75	1315	500	3170	5	1	14971256	659	100.00	0.93	12	0.12	44.00	4713.00	7810	20240716	-43.66	4305	20241029	2.21	7810	-43.66	20240716	4305	2.21	20241029	7810	-43.66	20240716	4305	2.21	20241029	0.06	N	095270	500	74 억		122184	N	N	0	N	00	N
19	20241029	150807	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4415	0	3	0.00	75065355	17095	28.39	4415	4450	4305	5730	3095	4415	4391.07	0.82	0	-456	4738	4576	4468	4306	4198	4522	4252	75	1315	500	3170	5	1	14971256	661	100.34	0.94	12	0.11	44.00	4713.00	7810	20240716	-43.47	4305	20241029	2.56	7810	-43.47	20240716	4305	2.56	20241029	7810	-43.47	20240716	4305	2.56	20241029	0.06	N	095270	500	74 억		122184	N	N	0	N	00	N
20	20241029	140717	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4385	-30	5	-0.68	56949330	12969	21.54	4415	4450	4305	5730	3095	4415	4391.19	0.82	0	-752	4738	4576	4468	4306	4198	4522	4252	75	1315	500	3170	5	1	14971256	656	99.66	0.93	12	0.09	44.00	4713.00	7810	20240716	-43.85	4305	20241029	1.86	7810	-43.85	20240716	4305	1.86	20241029	7810	-43.85	20240716	4305	1.86	20241029	0.06	N	095270	500	74 억		122184	N	N	0	N	00	N
21	20241029	130801	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4420	5	2	0.11	54562690	12424	20.63	4415	4450	4305	5730	3095	4415	4391.72	0.82	0	-745	4738	4576	4468	4306	4198	4522	4252	75	1315	500	3170	5	1	14971256	662	100.45	0.94	12	0.08	44.00	4713.00	7810	20240716	-43.41	4305	20241029	2.67	7810	-43.41	20240716	4305	2.67	20241029	7810	-43.41	20240716	4305	2.67	20241029	0.06	N	095270	500	74 억		122184	N	N	0	N	00	N
22	20241029	120804	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4415	0	3	0.00	40585450	9239	15.34	4415	4450	4305	5730	3095	4415	4392.84	0.82	0	-1477	4738	4576	4468	4306	4198	4522	4252	75	1315	500	3170	5	1	14971256	661	100.34	0.94	12	0.06	44.00	4713.00	7810	20240716	-43.47	4305	20241029	2.56	7810	-43.47	20240716	4305	2.56	20241029	7810	-43.47	20240716	4305	2.56	20241029	0.06	N	095270	500	74 억		122184	N	N	0	N	00	N
23	20241029	110818	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4390	-25	5	-0.57	34399215	7840	13.02	4415	4450	4305	5730	3095	4415	4387.65	0.82	0	-961	4738	4576	4468	4306	4198	4522	4252	75	1315	500	3170	5	1	14971256	657	99.77	0.93	12	0.05	44.00	4713.00	7810	20240716	-43.79	4305	20241029	1.97	7810	-43.79	20240716	4305	1.97	20241029	7810	-43.79	20240716	4305	1.97	20241029	0.06	N	095270	500	74 억		122184	N	N	0	N	00	N
24	20241029	100800	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4435	20	2	0.45	28870635	6589	10.94	4415	4450	4305	5730	3095	4415	4381.64	0.82	0	-606	4738	4576	4468	4306	4198	4522	4252	75	1315	500	3170	5	1	14971256	664	100.80	0.94	12	0.04	44.00	4713.00	7810	20240716	-43.21	4305	20241029	3.02	7810	-43.21	20240716	4305	3.02	20241029	7810	-43.21	20240716	4305	3.02	20241029	0.06	N	095270	500	74 억		122184	N	N	0	N	00	N
25	20241028	160752	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4415	-215	5	-4.64	264729390	60040	559.19	4630	4630	4360	6010	3245	4630	4409.22	0.85	0	-5492	4983	4806	4713	4536	4443	4760	4490	75	1380	500	3330	5	1	14971256	661	100.34	0.94	12	0.40	44.00	4713.00	7810	20240716	-43.47	4360	20241028	1.26	7810	-43.47	20240716	4360	1.26	20241028	7810	-43.47	20240716	4360	1.26	20241028	0.06	N	095270	500	74 억		127599	N	N	0	N	00	N
26	20241028	150758	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4405	-225	5	-4.86	257191475	58335	543.31	4630	4630	4360	6010	3245	4630	4408.87	0.85	0	-4559	4983	4806	4713	4536	4443	4760	4490	75	1380	500	3330	5	1	14971256	659	100.11	0.93	12	0.39	44.00	4713.00	7810	20240716	-43.60	4360	20241028	1.03	7810	-43.60	20240716	4360	1.03	20241028	7810	-43.60	20240716	4360	1.03	20241028	0.06	N	095270	500	74 억		127599	N	N	0	N	00	N
27	20241028	140800	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4370	-260	5	-5.62	229116685	51921	483.57	4630	4630	4360	6010	3245	4630	4412.79	0.85	0	-2455	4983	4806	4713	4536	4443	4760	4490	75	1380	500	3330	5	1	14971256	654	99.32	0.93	12	0.35	44.00	4713.00	7810	20240716	-44.05	4360	20241028	0.23	7810	-44.05	20240716	4360	0.23	20241028	7810	-44.05	20240716	4360	0.23	20241028	0.06	N	095270	500	74 억		127599	N	N	0	N	00	N
28	20241028	130756	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4395	-235	5	-5.08	123046035	27725	258.22	4630	4630	4370	6010	3245	4630	4438.09	0.85	0	277	4983	4806	4713	4536	4443	4760	4490	75	1380	500	3330	5	1	14971256	658	99.89	0.93	12	0.19	44.00	4713.00	7810	20240716	-43.73	4370	20241028	0.57	7810	-43.73	20240716	4370	0.57	20241028	7810	-43.73	20240716	4370	0.57	20241028	0.06	N	095270	500	74 억		127599	N	N	0	N	00	N
29	20241028	120757	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4440	-190	5	-4.10	78738640	17663	164.51	4630	4630	4370	6010	3245	4630	4457.83	0.85	0	166	4983	4806	4713	4536	4443	4760	4490	75	1380	500	3330	5	1	14971256	665	100.91	0.94	12	0.12	44.00	4713.00	7810	20240716	-43.15	4370	20241028	1.60	7810	-43.15	20240716	4370	1.60	20241028	7810	-43.15	20240716	4370	1.60	20241028	0.06	N	095270	500	74 억		127599	N	N	0	N	00	N
30	20241028	110652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	-115	5	-2.48	20271570	4438	41.33	4630	4630	4505	6010	3245	4630	4567.73	0.85	0	-877	4983	4806	4713	4536	4443	4760	4490	75	1380	500	3330	5	1	14971256	676	102.61	0.96	12	0.03	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	0.06	N	095270	500	74 억		127599	N	N	0	N	00	N
31	20241028	100753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	-70	5	-1.51	12980640	2832	26.38	4630	4630	4560	6010	3245	4630	4583.56	0.85	0	-354	4983	4806	4713	4536	4443	4760	4490	75	1380	500	3330	5	1	14971256	683	103.64	0.97	12	0.02	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	0.06	N	095270	500	74 억		127599	N	N	0	N	00	N
32	20241028	090752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	-5	5	-0.11	1055675	230	2.14	4630	4630	4585	6010	3245	4630	4589.89	0.85	0	-12	4983	4806	4713	4536	4443	4760	4490	75	1380	500	3330	5	1	14971256	692	105.11	0.98	12	0.00	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	0.06	N	095270	500	74 억		127599	N	N	0	N	00	N
33	20241025	160751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4630	-115	5	-2.42	50172555	10725	119.59	4795	4890	4620	6160	3325	4745	4678.09	0.88	0	-3778	4868	4806	4748	4686	4628	4777	4657	75	1415	500	3410	5	1	14971256	693	105.23	0.98	12	0.07	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		131377	N	N	0	N	00	N
34	20241025	150756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4660	-85	5	-1.79	44793145	9565	106.66	4795	4890	4620	6160	3325	4745	4683.03	0.88	0	-3501	4868	4806	4748	4686	4628	4777	4657	75	1415	500	3410	5	1	14971256	698	105.91	0.99	12	0.06	44.00	4713.00	7810	20240716	-40.33	4370	20240912	6.64	7810	-40.33	20240716	4370	6.64	20240912	7810	-40.33	20240716	4370	6.64	20240912	0.02	N	095270	500	74 억		131377	N	N	0	N	00	N
35	20241025	140754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-80	5	-1.69	37711450	8039	89.64	4795	4890	4620	6160	3325	4745	4691.06	0.88	0	-3225	4868	4806	4748	4686	4628	4777	4657	75	1415	500	3410	5	1	14971256	698	106.02	0.99	12	0.05	44.00	4713.00	7810	20240716	-40.27	4370	20240912	6.75	7810	-40.27	20240716	4370	6.75	20240912	7810	-40.27	20240716	4370	6.75	20240912	0.02	N	095270	500	74 억		131377	N	N	0	N	00	N
36	20241025	130756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-80	5	-1.69	31046245	6607	73.67	4795	4890	4620	6160	3325	4745	4698.99	0.88	0	-2162	4868	4806	4748	4686	4628	4777	4657	75	1415	500	3410	5	1	14971256	698	106.02	0.99	12	0.04	44.00	4713.00	7810	20240716	-40.27	4370	20240912	6.75	7810	-40.27	20240716	4370	6.75	20240912	7810	-40.27	20240716	4370	6.75	20240912	0.02	N	095270	500	74 억		131377	N	N	0	N	00	N
37	20241025	120759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-80	5	-1.69	28667680	6098	68.00	4795	4890	4620	6160	3325	4745	4701.16	0.88	0	-2040	4868	4806	4748	4686	4628	4777	4657	75	1415	500	3410	5	1	14971256	698	106.02	0.99	12	0.04	44.00	4713.00	7810	20240716	-40.27	4370	20240912	6.75	7810	-40.27	20240716	4370	6.75	20240912	7810	-40.27	20240716	4370	6.75	20240912	0.02	N	095270	500	74 억		131377	N	N	0	N	00	N
38	20241025	110752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	-95	5	-2.00	27010425	5743	64.04	4795	4890	4620	6160	3325	4745	4703.19	0.88	0	-1960	4868	4806	4748	4686	4628	4777	4657	75	1415	500	3410	5	1	14971256	696	105.68	0.99	12	0.04	44.00	4713.00	7810	20240716	-40.46	4370	20240912	6.41	7810	-40.46	20240716	4370	6.41	20240912	7810	-40.46	20240716	4370	6.41	20240912	0.02	N	095270	500	74 억		131377	N	N	0	N	00	N
39	20241025	100755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	-95	5	-2.00	22575290	4794	53.46	4795	4890	4620	6160	3325	4745	4709.07	0.88	0	-1469	4868	4806	4748	4686	4628	4777	4657	75	1415	500	3410	5	1	14971256	696	105.68	0.99	12	0.03	44.00	4713.00	7810	20240716	-40.46	4370	20240912	6.41	7810	-40.46	20240716	4370	6.41	20240912	7810	-40.46	20240716	4370	6.41	20240912	0.02	N	095270	500	74 억		131377	N	N	0	N	00	N
40	20241025	090756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	-5	5	-0.11	701285	145	1.62	4795	4890	4700	6160	3325	4745	4836.45	0.88	0	-22	4868	4806	4748	4686	4628	4777	4657	75	1415	500	3410	5	1	14971256	710	107.73	1.01	12	0.00	44.00	4713.00	7810	20240716	-39.31	4370	20240912	8.47	7810	-39.31	20240716	4370	8.47	20240912	7810	-39.31	20240716	4370	8.47	20240912	0.02	N	095270	500	74 억		131377	N	N	0	N	00	N
41	20241024	160741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	-65	5	-1.35	42514745	8968	19.97	4810	4810	4690	6250	3370	4810	4740.72	0.91	0	-4771	4993	4901	4798	4706	4603	4947	4752	75	1440	500	3460	5	1	14971256	710	107.84	1.01	12	0.06	44.00	4713.00	7810	20240716	-39.24	4370	20240912	8.58	7810	-39.24	20240716	4370	8.58	20240912	7810	-39.24	20240716	4370	8.58	20240912	0.02	N	095270	500	74 억		136148	N	N	0	N	00	N
42	20241024	150747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	-50	5	-1.04	36279605	7648	17.03	4810	4810	4690	6250	3370	4810	4743.67	0.91	0	-4184	4993	4901	4798	4706	4603	4947	4752	75	1440	500	3460	5	1	14971256	713	108.18	1.01	12	0.05	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		136148	N	N	0	N	00	N
43	20241024	140735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	-30	5	-0.62	36046325	7599	16.92	4810	4810	4690	6250	3370	4810	4743.56	0.91	0	-4143	4993	4901	4798	4706	4603	4947	4752	75	1440	500	3460	5	1	14971256	716	108.64	1.01	12	0.05	44.00	4713.00	7810	20240716	-38.80	4370	20240912	9.38	7810	-38.80	20240716	4370	9.38	20240912	7810	-38.80	20240716	4370	9.38	20240912	0.02	N	095270	500	74 억		136148	N	N	0	N	00	N
44	20241024	130746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	-55	5	-1.14	29602895	6249	13.92	4810	4810	4690	6250	3370	4810	4737.22	0.91	0	-3477	4993	4901	4798	4706	4603	4947	4752	75	1440	500	3460	5	1	14971256	712	108.07	1.01	12	0.04	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		136148	N	N	0	N	00	N
45	20241024	120744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	-60	5	-1.25	27854185	5881	13.10	4810	4810	4690	6250	3370	4810	4736.30	0.91	0	-3164	4993	4901	4798	4706	4603	4947	4752	75	1440	500	3460	5	1	14971256	711	107.95	1.01	12	0.04	44.00	4713.00	7810	20240716	-39.18	4370	20240912	8.70	7810	-39.18	20240716	4370	8.70	20240912	7810	-39.18	20240716	4370	8.70	20240912	0.02	N	095270	500	74 억		136148	N	N	0	N	00	N
46	20241024	110747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	-70	5	-1.46	20703660	4370	9.73	4810	4810	4690	6250	3370	4810	4737.68	0.91	0	-2289	4993	4901	4798	4706	4603	4947	4752	75	1440	500	3460	5	1	14971256	710	107.73	1.01	12	0.03	44.00	4713.00	7810	20240716	-39.31	4370	20240912	8.47	7810	-39.31	20240716	4370	8.47	20240912	7810	-39.31	20240716	4370	8.47	20240912	0.02	N	095270	500	74 억		136148	N	N	0	N	00	N
47	20241024	100743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	-35	5	-0.73	18090045	3819	8.51	4810	4810	4690	6250	3370	4810	4736.85	0.91	0	-1886	4993	4901	4798	4706	4603	4947	4752	75	1440	500	3460	5	1	14971256	715	108.52	1.01	12	0.03	44.00	4713.00	7810	20240716	-38.86	4370	20240912	9.27	7810	-38.86	20240716	4370	9.27	20240912	7810	-38.86	20240716	4370	9.27	20240912	0.02	N	095270	500	74 억		136148	N	N	0	N	00	N
48	20241024	090812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	-70	5	-1.46	1087595	229	0.51	4810	4810	4710	6250	3370	4810	4749.32	0.91	0	-177	4993	4901	4798	4706	4603	4947	4752	75	1440	500	3460	5	1	14971256	710	107.73	1.01	12	0.00	44.00	4713.00	7810	20240716	-39.31	4370	20240912	8.47	7810	-39.31	20240716	4370	8.47	20240912	7810	-39.31	20240716	4370	8.47	20240912	0.02	N	095270	500	74 억		136148	N	N	0	N	00	N
49	20241023	160746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4810	150	2	3.22	215540615	44901	109.83	4745	4890	4695	6050	3265	4660	4800.33	0.91	0	158	4953	4806	4653	4506	4353	4880	4580	75	1390	500	3350	5	1	14971256	720	109.32	1.02	12	0.30	44.00	4713.00	7810	20240716	-38.41	4370	20240912	10.07	7810	-38.41	20240716	4370	10.07	20240912	7810	-38.41	20240716	4370	10.07	20240912	0.02	N	095270	500	74 억		135885	N	N	0	N	00	N
50	20241023	150800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4810	150	2	3.22	213341840	44443	108.71	4745	4890	4695	6050	3265	4660	4800.35	0.91	0	254	4953	4806	4653	4506	4353	4880	4580	75	1390	500	3350	5	1	14971256	720	109.32	1.02	12	0.30	44.00	4713.00	7810	20240716	-38.41	4370	20240912	10.07	7810	-38.41	20240716	4370	10.07	20240912	7810	-38.41	20240716	4370	10.07	20240912	0.02	N	095270	500	74 억		135885	N	N	0	N	00	N
51	20241023	140806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	140	2	3.00	197616610	41169	100.70	4745	4890	4695	6050	3265	4660	4800.13	0.91	0	806	4953	4806	4653	4506	4353	4880	4580	75	1390	500	3350	5	1	14971256	719	109.09	1.02	12	0.27	44.00	4713.00	7810	20240716	-38.54	4370	20240912	9.84	7810	-38.54	20240716	4370	9.84	20240912	7810	-38.54	20240716	4370	9.84	20240912	0.02	N	095270	500	74 억		135885	N	N	0	N	00	N
52	20241023	130751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4825	165	2	3.54	171646665	35761	87.47	4745	4890	4695	6050	3265	4660	4799.83	0.91	0	1564	4953	4806	4653	4506	4353	4880	4580	75	1390	500	3350	5	1	14971256	722	109.66	1.02	12	0.24	44.00	4713.00	7810	20240716	-38.22	4370	20240912	10.41	7810	-38.22	20240716	4370	10.41	20240912	7810	-38.22	20240716	4370	10.41	20240912	0.02	N	095270	500	74 억		135885	N	N	0	N	00	N
53	20241023	120748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	100	2	2.15	145191480	30311	74.14	4745	4870	4695	6050	3265	4660	4790.06	0.91	0	1798	4953	4806	4653	4506	4353	4880	4580	75	1390	500	3350	5	1	14971256	713	108.18	1.01	12	0.20	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		135885	N	N	0	N	00	N
54	20241023	110744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	160	2	3.43	127234950	26547	64.94	4745	4870	4695	6050	3265	4660	4792.82	0.91	0	1785	4953	4806	4653	4506	4353	4880	4580	75	1390	500	3350	5	1	14971256	722	109.55	1.02	12	0.18	44.00	4713.00	7810	20240716	-38.28	4370	20240912	10.30	7810	-38.28	20240716	4370	10.30	20240912	7810	-38.28	20240716	4370	10.30	20240912	0.02	N	095270	500	74 억		135885	N	N	0	N	00	N
55	20241023	100748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	60	2	1.29	51767760	10873	26.60	4745	4850	4695	6050	3265	4660	4761.13	0.91	0	-3074	4953	4806	4653	4506	4353	4880	4580	75	1390	500	3350	5	1	14971256	707	107.27	1.00	12	0.07	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		135885	N	N	0	N	00	N
56	20241023	090749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	95	2	2.04	18728590	3921	9.59	4745	4850	4745	6050	3265	4660	4776.48	0.91	0	-1504	4953	4806	4653	4506	4353	4880	4580	75	1390	500	3350	5	1	14971256	712	108.07	1.01	12	0.03	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		135885	N	N	0	N	00	N
57	20241022	160738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4660	100	2	2.19	180755345	38871	164.55	4560	4800	4500	5920	3195	4560	4650.08	0.97	0	-8841	5023	4791	4663	4431	4303	4727	4367	75	1360	500	3280	5	1	14971256	698	105.91	0.99	12	0.26	44.00	4713.00	7810	20240716	-40.33	4370	20240912	6.64	7810	-40.33	20240716	4370	6.64	20240912	7810	-40.33	20240716	4370	6.64	20240912	0.02	N	095270	500	74 억		144792	N	N	0	N	00	N
58	20241022	150748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4670	110	2	2.41	157136680	33800	143.08	4560	4800	4500	5920	3195	4560	4649.01	0.97	0	-8862	5023	4791	4663	4431	4303	4727	4367	75	1360	500	3280	5	1	14971256	699	106.14	0.99	12	0.23	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		144792	N	N	0	N	00	N
59	20241022	140748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	-25	5	-0.55	58034300	12775	54.08	4560	4610	4500	5920	3195	4560	4542.80	0.97	0	-4311	5023	4791	4663	4431	4303	4727	4367	75	1360	500	3280	5	1	14971256	679	103.07	0.96	12	0.09	44.00	4713.00	7810	20240716	-41.93	4370	20240912	3.78	7810	-41.93	20240716	4370	3.78	20240912	7810	-41.93	20240716	4370	3.78	20240912	0.02	N	095270	500	74 억		144792	N	N	0	N	00	N
60	20241022	130749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4545	-15	5	-0.33	55446135	12203	51.66	4560	4610	4500	5920	3195	4560	4543.65	0.97	0	-3818	5023	4791	4663	4431	4303	4727	4367	75	1360	500	3280	5	1	14971256	680	103.30	0.96	12	0.08	44.00	4713.00	7810	20240716	-41.81	4370	20240912	4.00	7810	-41.81	20240716	4370	4.00	20240912	7810	-41.81	20240716	4370	4.00	20240912	0.02	N	095270	500	74 억		144792	N	N	0	N	00	N
61	20241022	120746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	-35	5	-0.77	42042160	9236	39.10	4560	4610	4500	5920	3195	4560	4551.99	0.97	0	-4060	5023	4791	4663	4431	4303	4727	4367	75	1360	500	3280	5	1	14971256	677	102.84	0.96	12	0.06	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		144792	N	N	0	N	00	N
62	20241022	110743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	-25	5	-0.55	36437720	7994	33.84	4560	4610	4500	5920	3195	4560	4558.13	0.97	0	-3727	5023	4791	4663	4431	4303	4727	4367	75	1360	500	3280	5	1	14971256	679	103.07	0.96	12	0.05	44.00	4713.00	7810	20240716	-41.93	4370	20240912	3.78	7810	-41.93	20240716	4370	3.78	20240912	7810	-41.93	20240716	4370	3.78	20240912	0.02	N	095270	500	74 억		144792	N	N	0	N	00	N
63	20241022	100744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	0	3	0.00	28686735	6278	26.58	4560	4610	4500	5920	3195	4560	4569.41	0.97	0	-3881	5023	4791	4663	4431	4303	4727	4367	75	1360	500	3280	5	1	14971256	683	103.64	0.97	12	0.04	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		144792	N	N	0	N	00	N
64	20241022	090743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	20	2	0.44	5595420	1227	5.19	4560	4580	4515	5920	3195	4560	4560.24	0.97	0	-1026	5023	4791	4663	4431	4303	4727	4367	75	1360	500	3280	5	1	14971256	686	104.09	0.97	12	0.01	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		144792	N	N	0	N	00	N
65	20241021	160737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	-90	5	-1.94	109262580	23622	196.49	4650	4895	4535	6040	3255	4650	4625.46	0.99	0	-3706	4866	4757	4686	4577	4506	4722	4542	75	1390	500	3340	5	1	14971256	683	103.64	0.97	12	0.16	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		148496	N	N	0	N	00	N
66	20241021	150742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	-95	5	-2.04	106339515	22981	191.16	4650	4895	4535	6040	3255	4650	4627.28	0.99	0	-3435	4866	4757	4686	4577	4506	4722	4542	75	1390	500	3340	5	1	14971256	682	103.52	0.97	12	0.15	44.00	4713.00	7810	20240716	-41.68	4370	20240912	4.23	7810	-41.68	20240716	4370	4.23	20240912	7810	-41.68	20240716	4370	4.23	20240912	0.02	N	095270	500	74 억		148496	N	N	0	N	00	N
67	20241021	140744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-80	5	-1.72	97043065	20944	174.21	4650	4895	4535	6040	3255	4650	4633.45	0.99	0	-3387	4866	4757	4686	4577	4506	4722	4542	75	1390	500	3340	5	1	14971256	684	103.86	0.97	12	0.14	44.00	4713.00	7810	20240716	-41.49	4370	20240912	4.58	7810	-41.49	20240716	4370	4.58	20240912	7810	-41.49	20240716	4370	4.58	20240912	0.02	N	095270	500	74 억		148496	N	N	0	N	00	N
68	20241021	130741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	-50	5	-1.08	76498840	16468	136.98	4650	4895	4535	6040	3255	4650	4645.30	0.99	0	-2630	4866	4757	4686	4577	4506	4722	4542	75	1390	500	3340	5	1	14971256	689	104.55	0.98	12	0.11	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		148496	N	N	0	N	00	N
69	20241021	120742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-80	5	-1.72	65116020	13990	116.37	4650	4895	4535	6040	3255	4650	4654.47	0.99	0	-2375	4866	4757	4686	4577	4506	4722	4542	75	1390	500	3340	5	1	14971256	684	103.86	0.97	12	0.09	44.00	4713.00	7810	20240716	-41.49	4370	20240912	4.58	7810	-41.49	20240716	4370	4.58	20240912	7810	-41.49	20240716	4370	4.58	20240912	0.02	N	095270	500	74 억		148496	N	N	0	N	00	N
70	20241021	110738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	-25	5	-0.54	55112115	11805	98.19	4650	4895	4535	6040	3255	4650	4668.54	0.99	0	-2047	4866	4757	4686	4577	4506	4722	4542	75	1390	500	3340	5	1	14971256	692	105.11	0.98	12	0.08	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		148496	N	N	0	N	00	N
71	20241021	100740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4660	10	2	0.22	47445535	10153	84.45	4650	4895	4535	6040	3255	4650	4673.06	0.99	0	-1241	4866	4757	4686	4577	4506	4722	4542	75	1390	500	3340	5	1	14971256	698	105.91	0.99	12	0.07	44.00	4713.00	7810	20240716	-40.33	4370	20240912	6.64	7810	-40.33	20240716	4370	6.64	20240912	7810	-40.33	20240716	4370	6.64	20240912	0.02	N	095270	500	74 억		148496	N	N	0	N	00	N
72	20241021	090739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4660	10	2	0.22	20374840	4301	35.78	4650	4895	4590	6040	3255	4650	4737.23	0.99	0	-1174	4866	4757	4686	4577	4506	4722	4542	75	1390	500	3340	5	1	14971256	698	105.91	0.99	12	0.03	44.00	4713.00	7810	20240716	-40.33	4370	20240912	6.64	7810	-40.33	20240716	4370	6.64	20240912	7810	-40.33	20240716	4370	6.64	20240912	0.02	N	095270	500	74 억		148496	N	N	0	N	00	N
73	20241018	160738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	-60	5	-1.27	56104340	12022	41.33	4700	4795	4615	6120	3300	4710	4666.81	1.02	0	-4768	4966	4837	4701	4572	4436	4902	4637	75	1410	500	3390	5	1	14971256	696	105.68	0.99	12	0.08	44.00	4713.00	7810	20240716	-40.46	4370	20240912	6.41	7810	-40.46	20240716	4370	6.41	20240912	7810	-40.46	20240716	4370	6.41	20240912	0.02	N	095270	500	74 억		153160	N	N	0	N	00	N
74	20241018	150757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	-10	5	-0.21	51276710	10984	37.76	4700	4795	4615	6120	3300	4710	4668.31	1.02	0	-4484	4966	4837	4701	4572	4436	4902	4637	75	1410	500	3390	5	1	14971256	704	106.82	1.00	12	0.07	44.00	4713.00	7810	20240716	-39.82	4370	20240912	7.55	7810	-39.82	20240716	4370	7.55	20240912	7810	-39.82	20240716	4370	7.55	20240912	0.02	N	095270	500	74 억		153160	N	N	0	N	00	N
75	20241018	140758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-45	5	-0.96	44265950	9502	32.67	4700	4725	4615	6120	3300	4710	4658.59	1.02	0	-3554	4966	4837	4701	4572	4436	4902	4637	75	1410	500	3390	5	1	14971256	698	106.02	0.99	12	0.06	44.00	4713.00	7810	20240716	-40.27	4370	20240912	6.75	7810	-40.27	20240716	4370	6.75	20240912	7810	-40.27	20240716	4370	6.75	20240912	0.02	N	095270	500	74 억		153160	N	N	0	N	00	N
76	20241018	130745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	-60	5	-1.27	40079630	8601	29.57	4700	4725	4615	6120	3300	4710	4659.88	1.02	0	-3198	4966	4837	4701	4572	4436	4902	4637	75	1410	500	3390	5	1	14971256	696	105.68	0.99	12	0.06	44.00	4713.00	7810	20240716	-40.46	4370	20240912	6.41	7810	-40.46	20240716	4370	6.41	20240912	7810	-40.46	20240716	4370	6.41	20240912	0.02	N	095270	500	74 억		153160	N	N	0	N	00	N
77	20241018	120756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4690	-20	5	-0.42	36805600	7902	27.17	4700	4725	4615	6120	3300	4710	4657.76	1.02	0	-2842	4966	4837	4701	4572	4436	4902	4637	75	1410	500	3390	5	1	14971256	702	106.59	1.00	12	0.05	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		153160	N	N	0	N	00	N
78	20241018	110748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4690	-20	5	-0.42	31756890	6828	23.47	4700	4700	4615	6120	3300	4710	4650.98	1.02	0	-2389	4966	4837	4701	4572	4436	4902	4637	75	1410	500	3390	5	1	14971256	702	106.59	1.00	12	0.05	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		153160	N	N	0	N	00	N
79	20241018	100739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-45	5	-0.96	24411020	5255	18.07	4700	4700	4615	6120	3300	4710	4645.29	1.02	0	-1105	4966	4837	4701	4572	4436	4902	4637	75	1410	500	3390	5	1	14971256	698	106.02	0.99	12	0.04	44.00	4713.00	7810	20240716	-40.27	4370	20240912	6.75	7810	-40.27	20240716	4370	6.75	20240912	7810	-40.27	20240716	4370	6.75	20240912	0.02	N	095270	500	74 억		153160	N	N	0	N	00	N
80	20241018	090742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	-70	5	-1.49	616715	133	0.46	4700	4700	4630	6120	3300	4710	4636.95	1.02	0	-39	4966	4837	4701	4572	4436	4902	4637	75	1410	500	3390	5	1	14971256	695	105.45	0.98	12	0.00	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		153160	N	N	0	N	00	N
81	20241017	160741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	135	2	2.95	136992690	28988	258.71	4685	4830	4565	5940	3205	4575	4725.84	1.03	0	-1127	4718	4646	4573	4501	4428	4682	4537	75	1365	500	3290	5	1	14971256	705	107.05	1.00	12	0.19	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		154389	N	N	0	N	00	N
82	20241017	150743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	135	2	2.95	134595315	28478	254.15	4685	4830	4565	5940	3205	4575	4726.29	1.03	0	-907	4718	4646	4573	4501	4428	4682	4537	75	1365	500	3290	5	1	14971256	705	107.05	1.00	12	0.19	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		154389	N	N	0	N	00	N
83	20241017	140744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	145	2	3.17	112284755	23748	211.94	4685	4830	4565	5940	3205	4575	4728.18	1.03	0	-410	4718	4646	4573	4501	4428	4682	4537	75	1365	500	3290	5	1	14971256	707	107.27	1.00	12	0.16	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		154389	N	N	0	N	00	N
84	20241017	130741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	160	2	3.50	97252435	20557	183.46	4685	4830	4565	5940	3205	4575	4730.87	1.03	0	-115	4718	4646	4573	4501	4428	4682	4537	75	1365	500	3290	5	1	14971256	709	107.61	1.00	12	0.14	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		154389	N	N	0	N	00	N
85	20241017	120745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	205	2	4.48	80081490	16940	151.18	4685	4830	4565	5940	3205	4575	4727.36	1.03	0	-946	4718	4646	4573	4501	4428	4682	4537	75	1365	500	3290	5	1	14971256	716	108.64	1.01	12	0.11	44.00	4713.00	7810	20240716	-38.80	4370	20240912	9.38	7810	-38.80	20240716	4370	9.38	20240912	7810	-38.80	20240716	4370	9.38	20240912	0.02	N	095270	500	74 억		154389	N	N	0	N	00	N
86	20241017	110744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4790	215	2	4.70	71945765	15245	136.06	4685	4795	4565	5940	3205	4575	4719.30	1.03	0	-165	4718	4646	4573	4501	4428	4682	4537	75	1365	500	3290	5	1	14971256	717	108.86	1.02	12	0.10	44.00	4713.00	7810	20240716	-38.67	4370	20240912	9.61	7810	-38.67	20240716	4370	9.61	20240912	7810	-38.67	20240716	4370	9.61	20240912	0.02	N	095270	500	74 억		154389	N	N	0	N	00	N
87	20241017	100743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	195	2	4.26	37019605	7886	70.38	4685	4775	4565	5940	3205	4575	4694.35	1.03	0	477	4718	4646	4573	4501	4428	4682	4537	75	1365	500	3290	5	1	14971256	714	108.41	1.01	12	0.05	44.00	4713.00	7810	20240716	-38.92	4370	20240912	9.15	7810	-38.92	20240716	4370	9.15	20240912	7810	-38.92	20240716	4370	9.15	20240912	0.02	N	095270	500	74 억		154389	N	N	0	N	00	N
88	20241017	090737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	90	2	1.97	1015370	221	1.97	4685	4685	4565	5940	3205	4575	4594.43	1.03	0	-21	4718	4646	4573	4501	4428	4682	4537	75	1365	500	3290	5	1	14971256	698	106.02	0.99	12	0.00	44.00	4713.00	7810	20240716	-40.27	4370	20240912	6.75	7810	-40.27	20240716	4370	6.75	20240912	7810	-40.27	20240716	4370	6.75	20240912	0.02	N	095270	500	74 억		154389	N	N	0	N	00	N
89	20241016	160734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4575	-30	5	-0.65	51176130	11205	152.45	4550	4645	4500	5980	3225	4605	4567.26	1.06	0	-4015	4688	4646	4578	4536	4468	4667	4557	75	1375	500	3310	5	1	14971256	685	103.98	0.97	12	0.07	44.00	4713.00	7810	20240716	-41.42	4370	20240912	4.69	7810	-41.42	20240716	4370	4.69	20240912	7810	-41.42	20240716	4370	4.69	20240912	0.02	N	095270	500	74 억		158404	N	N	0	N	00	N
90	20241016	150738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	40	2	0.87	46592955	10204	138.83	4550	4645	4500	5980	3225	4605	4566.15	1.06	0	-3809	4688	4646	4578	4536	4468	4667	4557	75	1375	500	3310	5	1	14971256	695	105.57	0.99	12	0.07	44.00	4713.00	7810	20240716	-40.52	4370	20240912	6.29	7810	-40.52	20240716	4370	6.29	20240912	7810	-40.52	20240716	4370	6.29	20240912	0.02	N	095270	500	74 억		158404	N	N	0	N	00	N
91	20241016	140738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4615	10	2	0.22	31571890	6930	94.29	4550	4615	4500	5980	3225	4605	4555.83	1.06	0	-2707	4688	4646	4578	4536	4468	4667	4557	75	1375	500	3310	5	1	14971256	691	104.89	0.98	12	0.05	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	0.02	N	095270	500	74 억		158404	N	N	0	N	00	N
92	20241016	130736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-35	5	-0.76	27315605	6001	81.65	4550	4600	4500	5980	3225	4605	4551.84	1.06	0	-3015	4688	4646	4578	4536	4468	4667	4557	75	1375	500	3310	5	1	14971256	684	103.86	0.97	12	0.04	44.00	4713.00	7810	20240716	-41.49	4370	20240912	4.58	7810	-41.49	20240716	4370	4.58	20240912	7810	-41.49	20240716	4370	4.58	20240912	0.02	N	095270	500	74 억		158404	N	N	0	N	00	N
93	20241016	120736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4585	-20	5	-0.43	21335915	4696	63.89	4550	4600	4500	5980	3225	4605	4543.42	1.06	0	-2240	4688	4646	4578	4536	4468	4667	4557	75	1375	500	3310	5	1	14971256	686	104.20	0.97	12	0.03	44.00	4713.00	7810	20240716	-41.29	4370	20240912	4.92	7810	-41.29	20240716	4370	4.92	20240912	7810	-41.29	20240716	4370	4.92	20240912	0.02	N	095270	500	74 억		158404	N	N	0	N	00	N
94	20241016	110734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	-80	5	-1.74	7525380	1661	22.60	4550	4585	4500	5980	3225	4605	4530.63	1.06	0	1	4688	4646	4578	4536	4468	4667	4557	75	1375	500	3310	5	1	14971256	677	102.84	0.96	12	0.01	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		158404	N	N	0	N	00	N
95	20241016	100735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	-45	5	-0.98	6263410	1383	18.82	4550	4585	4500	5980	3225	4605	4528.86	1.06	0	159	4688	4646	4578	4536	4468	4667	4557	75	1375	500	3310	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		158404	N	N	0	N	00	N
96	20241016	090736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4605	0	3	0.00	0	0	0.00	0	0	0	5980	3225	4605	0.00	1.06	0	0	4688	4646	4578	4536	4468	4667	4557	75	1375	500	3310	5	1	14971256	689	104.66	0.98	12	0.00	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		158404	N	N	0	N	00	N
97	20241015	160731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4605	55	2	1.21	33324755	7307	51.05	4540	4620	4510	5910	3185	4550	4560.66	1.07	0	-2321	4633	4591	4533	4491	4433	4612	4512	75	1360	500	3270	5	1	14971256	689	104.66	0.98	12	0.05	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		160725	N	N	0	N	00	N
98	20241015	150739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	60	2	1.32	32357705	7097	49.58	4540	4620	4510	5910	3185	4550	4559.35	1.07	0	-2321	4633	4591	4533	4491	4433	4612	4512	75	1360	500	3270	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	0.02	N	095270	500	74 억		160725	N	N	0	N	00	N
99	20241015	140736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4575	25	2	0.55	26224520	5763	40.26	4540	4600	4510	5910	3185	4550	4550.50	1.07	0	-1737	4633	4591	4533	4491	4433	4612	4512	75	1360	500	3270	5	1	14971256	685	103.98	0.97	12	0.04	44.00	4713.00	7810	20240716	-41.42	4370	20240912	4.69	7810	-41.42	20240716	4370	4.69	20240912	7810	-41.42	20240716	4370	4.69	20240912	0.02	N	095270	500	74 억		160725	N	N	0	N	00	N
100	20241015	130734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	50	2	1.10	24878640	5469	38.21	4540	4600	4510	5910	3185	4550	4549.03	1.07	0	-1715	4633	4591	4533	4491	4433	4612	4512	75	1360	500	3270	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		160725	N	N	0	N	00	N
101	20241015	120735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	40	2	0.88	18277570	4026	28.13	4540	4590	4510	5910	3185	4550	4539.88	1.07	0	-1462	4633	4591	4533	4491	4433	4612	4512	75	1360	500	3270	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		160725	N	N	0	N	00	N
102	20241015	110743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	30	2	0.66	17360930	3826	26.73	4540	4580	4510	5910	3185	4550	4537.62	1.07	0	-1345	4633	4591	4533	4491	4433	4612	4512	75	1360	500	3270	5	1	14971256	686	104.09	0.97	12	0.03	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		160725	N	N	0	N	00	N
103	20241015	100736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	15	2	0.33	16955080	3737	26.11	4540	4575	4510	5910	3185	4550	4537.08	1.07	0	-1337	4633	4591	4533	4491	4433	4612	4512	75	1360	500	3270	5	1	14971256	683	103.75	0.97	12	0.02	44.00	4713.00	7810	20240716	-41.55	4370	20240912	4.46	7810	-41.55	20240716	4370	4.46	20240912	7810	-41.55	20240716	4370	4.46	20240912	0.02	N	095270	500	74 억		160725	N	N	0	N	00	N
104	20241015	090734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4550	0	3	0.00	135775	30	0.21	4540	4550	4510	5910	3185	4550	4525.83	1.07	0	-9	4633	4591	4533	4491	4433	4612	4512	75	1360	500	3270	5	1	14971256	681	103.41	0.97	12	0.00	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		160725	N	N	0	N	00	N
105	20241014	160717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4550	15	2	0.33	64694405	14301	125.00	4535	4575	4475	5890	3175	4535	4523.77	1.10	0	-4535	4681	4607	4556	4482	4431	4597	4472	75	1355	500	3260	5	1	14971256	681	103.41	0.97	12	0.10	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		165260	N	N	0	N	00	N
106	20241014	150726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4550	15	2	0.33	63556905	14051	122.81	4535	4575	4475	5890	3175	4535	4523.30	1.10	0	-4347	4681	4607	4556	4482	4431	4597	4472	75	1355	500	3260	5	1	14971256	681	103.41	0.97	12	0.09	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		165260	N	N	0	N	00	N
107	20241014	140726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	20	2	0.44	61285305	13551	118.44	4535	4575	4475	5890	3175	4535	4522.57	1.10	0	-4239	4681	4607	4556	4482	4431	4597	4472	75	1355	500	3260	5	1	14971256	682	103.52	0.97	12	0.09	44.00	4713.00	7810	20240716	-41.68	4370	20240912	4.23	7810	-41.68	20240716	4370	4.23	20240912	7810	-41.68	20240716	4370	4.23	20240912	0.02	N	095270	500	74 억		165260	N	N	0	N	00	N
108	20241014	130725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	-20	5	-0.44	53745225	11893	103.95	4535	4575	4475	5890	3175	4535	4519.06	1.10	0	-2926	4681	4607	4556	4482	4431	4597	4472	75	1355	500	3260	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	0.02	N	095270	500	74 억		165260	N	N	0	N	00	N
109	20241014	120718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4575	40	2	0.88	25409350	5606	49.00	4535	4575	4495	5890	3175	4535	4532.53	1.10	0	-1792	4681	4607	4556	4482	4431	4597	4472	75	1355	500	3260	5	1	14971256	685	103.98	0.97	12	0.04	44.00	4713.00	7810	20240716	-41.42	4370	20240912	4.69	7810	-41.42	20240716	4370	4.69	20240912	7810	-41.42	20240716	4370	4.69	20240912	0.02	N	095270	500	74 억		165260	N	N	0	N	00	N
110	20241014	110718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	20	2	0.44	21282140	4702	41.10	4535	4555	4495	5890	3175	4535	4526.19	1.10	0	-1080	4681	4607	4556	4482	4431	4597	4472	75	1355	500	3260	5	1	14971256	682	103.52	0.97	12	0.03	44.00	4713.00	7810	20240716	-41.68	4370	20240912	4.23	7810	-41.68	20240716	4370	4.23	20240912	7810	-41.68	20240716	4370	4.23	20240912	0.02	N	095270	500	74 억		165260	N	N	0	N	00	N
111	20241014	100718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	-5	5	-0.11	9663250	2131	18.63	4535	4555	4495	5890	3175	4535	4534.61	1.10	0	-827	4681	4607	4556	4482	4431	4597	4472	75	1355	500	3260	5	1	14971256	678	102.95	0.96	12	0.01	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		165260	N	N	0	N	00	N
112	20241014	090722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	0	3	0.00	1473570	325	2.84	4535	4535	4495	5890	3175	4535	4534.06	1.10	0	-144	4681	4607	4556	4482	4431	4597	4472	75	1355	500	3260	5	1	14971256	679	103.07	0.96	12	0.00	44.00	4713.00	7810	20240716	-41.93	4370	20240912	3.78	7810	-41.93	20240716	4370	3.78	20240912	7810	-41.93	20240716	4370	3.78	20240912	0.02	N	095270	500	74 억		165260	N	N	0	N	00	N
113	20241011	160706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	-65	5	-1.41	51685860	11383	53.47	4535	4630	4505	5980	3220	4600	4540.62	1.13	0	-3521	4953	4776	4678	4501	4403	4727	4452	75	1380	500	3310	5	1	14971256	679	103.07	0.96	12	0.08	44.00	4713.00	7810	20240716	-41.93	4370	20240912	3.78	7810	-41.93	20240716	4370	3.78	20240912	7810	-41.93	20240716	4370	3.78	20240912	0.01	N	095270	500	74 억		168770	N	N	0	N	00	N
114	20241011	150718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	-65	5	-1.41	40697295	8952	42.05	4535	4630	4505	5980	3220	4600	4546.17	1.13	0	-2795	4953	4776	4678	4501	4403	4727	4452	75	1380	500	3310	5	1	14971256	679	103.07	0.96	12	0.06	44.00	4713.00	7810	20240716	-41.93	4370	20240912	3.78	7810	-41.93	20240716	4370	3.78	20240912	7810	-41.93	20240716	4370	3.78	20240912	0.01	N	095270	500	74 억		168770	N	N	0	N	00	N
115	20241011	140719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	-45	5	-0.98	27925670	6127	28.78	4535	4630	4525	5980	3220	4600	4557.80	1.13	0	-2147	4953	4776	4678	4501	4403	4727	4452	75	1380	500	3310	5	1	14971256	682	103.52	0.97	12	0.04	44.00	4713.00	7810	20240716	-41.68	4370	20240912	4.23	7810	-41.68	20240716	4370	4.23	20240912	7810	-41.68	20240716	4370	4.23	20240912	0.01	N	095270	500	74 억		168770	N	N	0	N	00	N
116	20241011	130720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-30	5	-0.65	23199335	5090	23.91	4535	4630	4525	5980	3220	4600	4557.83	1.13	0	-1133	4953	4776	4678	4501	4403	4727	4452	75	1380	500	3310	5	1	14971256	684	103.86	0.97	12	0.03	44.00	4713.00	7810	20240716	-41.49	4370	20240912	4.58	7810	-41.49	20240716	4370	4.58	20240912	7810	-41.49	20240716	4370	4.58	20240912	0.01	N	095270	500	74 억		168770	N	N	0	N	00	N
117	20241011	120715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-30	5	-0.65	22842875	5012	23.54	4535	4630	4525	5980	3220	4600	4557.64	1.13	0	-1086	4953	4776	4678	4501	4403	4727	4452	75	1380	500	3310	5	1	14971256	684	103.86	0.97	12	0.03	44.00	4713.00	7810	20240716	-41.49	4370	20240912	4.58	7810	-41.49	20240716	4370	4.58	20240912	7810	-41.49	20240716	4370	4.58	20240912	0.01	N	095270	500	74 억		168770	N	N	0	N	00	N
118	20241011	110714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4585	-15	5	-0.33	19410695	4261	20.01	4535	4630	4525	5980	3220	4600	4555.43	1.13	0	-352	4953	4776	4678	4501	4403	4727	4452	75	1380	500	3310	5	1	14971256	686	104.20	0.97	12	0.03	44.00	4713.00	7810	20240716	-41.29	4370	20240912	4.92	7810	-41.29	20240716	4370	4.92	20240912	7810	-41.29	20240716	4370	4.92	20240912	0.01	N	095270	500	74 억		168770	N	N	0	N	00	N
119	20241011	100723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-30	5	-0.65	15093760	3318	15.58	4535	4630	4525	5980	3220	4600	4549.05	1.13	0	-127	4953	4776	4678	4501	4403	4727	4452	75	1380	500	3310	5	1	14971256	684	103.86	0.97	12	0.02	44.00	4713.00	7810	20240716	-41.49	4370	20240912	4.58	7810	-41.49	20240716	4370	4.58	20240912	7810	-41.49	20240716	4370	4.58	20240912	0.01	N	095270	500	74 억		168770	N	N	0	N	00	N
120	20241011	090720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4620	20	2	0.43	4831620	1061	4.98	4535	4630	4525	5980	3220	4600	4553.84	1.13	0	351	4953	4776	4678	4501	4403	4727	4452	75	1380	500	3310	5	1	14971256	692	105.00	0.98	12	0.01	44.00	4713.00	7810	20240716	-40.85	4370	20240912	5.72	7810	-40.85	20240716	4370	5.72	20240912	7810	-40.85	20240716	4370	5.72	20240912	0.01	N	095270	500	74 억		168770	N	N	0	N	00	N
121	20241010	160733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	-235	5	-4.86	98871925	21214	99.28	4835	4855	4580	6280	3385	4835	4660.70	1.19	0	-9278	5168	5001	4828	4661	4488	5085	4745	75	1445	500	3480	5	1	14971256	689	104.55	0.98	12	0.14	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	0.01	N	095270	500	74 억		178048	N	N	0	N	00	N
122	20241010	150746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4630	-205	5	-4.24	95633010	20510	95.98	4835	4855	4580	6280	3385	4835	4662.75	1.19	0	-8995	5168	5001	4828	4661	4488	5085	4745	75	1445	500	3480	5	1	14971256	693	105.23	0.98	12	0.14	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	0.01	N	095270	500	74 억		178048	N	N	0	N	00	N
123	20241010	140740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4630	-205	5	-4.24	89203290	19118	89.47	4835	4855	4580	6280	3385	4835	4665.93	1.19	0	-7716	5168	5001	4828	4661	4488	5085	4745	75	1445	500	3480	5	1	14971256	693	105.23	0.98	12	0.13	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	0.01	N	095270	500	74 억		178048	N	N	0	N	00	N
124	20241010	130738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4620	-215	5	-4.45	71641920	15309	71.64	4835	4855	4580	6280	3385	4835	4679.73	1.19	0	-6981	5168	5001	4828	4661	4488	5085	4745	75	1445	500	3480	5	1	14971256	692	105.00	0.98	12	0.10	44.00	4713.00	7810	20240716	-40.85	4370	20240912	5.72	7810	-40.85	20240716	4370	5.72	20240912	7810	-40.85	20240716	4370	5.72	20240912	0.01	N	095270	500	74 억		178048	N	N	0	N	00	N
125	20241010	120738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	-190	5	-3.93	66204875	14135	66.15	4835	4855	4580	6280	3385	4835	4683.75	1.19	0	-5975	5168	5001	4828	4661	4488	5085	4745	75	1445	500	3480	5	1	14971256	695	105.57	0.99	12	0.09	44.00	4713.00	7810	20240716	-40.52	4370	20240912	6.29	7810	-40.52	20240716	4370	6.29	20240912	7810	-40.52	20240716	4370	6.29	20240912	0.01	N	095270	500	74 억		178048	N	N	0	N	00	N
126	20241010	110738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	-190	5	-3.93	60014610	12801	59.91	4835	4855	4580	6280	3385	4835	4688.28	1.19	0	-5961	5168	5001	4828	4661	4488	5085	4745	75	1445	500	3480	5	1	14971256	695	105.57	0.99	12	0.09	44.00	4713.00	7810	20240716	-40.52	4370	20240912	6.29	7810	-40.52	20240716	4370	6.29	20240912	7810	-40.52	20240716	4370	6.29	20240912	0.01	N	095270	500	74 억		178048	N	N	0	N	00	N
127	20241010	100737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4630	-205	5	-4.24	54980495	11713	54.82	4835	4855	4580	6280	3385	4835	4693.97	1.19	0	-5259	5168	5001	4828	4661	4488	5085	4745	75	1445	500	3480	5	1	14971256	693	105.23	0.98	12	0.08	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	0.01	N	095270	500	74 억		178048	N	N	0	N	00	N
128	20241010	090740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4825	-10	5	-0.21	6990230	1448	6.78	4835	4855	4810	6280	3385	4835	4827.51	1.19	0	-1224	5168	5001	4828	4661	4488	5085	4745	75	1445	500	3480	5	1	14971256	722	109.66	1.02	12	0.01	44.00	4713.00	7810	20240716	-38.22	4370	20240912	10.41	7810	-38.22	20240716	4370	10.41	20240912	7810	-38.22	20240716	4370	10.41	20240912	0.01	N	095270	500	74 억		178048	N	N	0	N	00	N
129	20241008	160733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4835	35	2	0.73	101854560	21368	56.99	4760	4995	4655	6240	3360	4800	4766.65	1.20	0	-1011	5080	4940	4695	4555	4310	5010	4625	75	1440	500	3450	5	1	14971256	724	109.89	1.03	12	0.14	44.00	4713.00	7810	20240716	-38.09	4370	20240912	10.64	7810	-38.09	20240716	4370	10.64	20240912	7810	-38.09	20240716	4370	10.64	20240912	0.01	N	095270	500	74 억		178944	N	N	0	N	00	N
130	20241008	150738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	-80	5	-1.67	98004135	20559	54.83	4760	4995	4655	6240	3360	4800	4766.97	1.20	0	-584	5080	4940	4695	4555	4310	5010	4625	75	1440	500	3450	5	1	14971256	707	107.27	1.00	12	0.14	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	0.01	N	095270	500	74 억		178944	N	N	0	N	00	N
131	20241008	140735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	-90	5	-1.88	97453150	20442	54.52	4760	4995	4655	6240	3360	4800	4767.30	1.20	0	-503	5080	4940	4695	4555	4310	5010	4625	75	1440	500	3450	5	1	14971256	705	107.05	1.00	12	0.14	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	0.01	N	095270	500	74 억		178944	N	N	0	N	00	N
132	20241008	130734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	-90	5	-1.88	83885595	17539	46.78	4760	4995	4680	6240	3360	4800	4782.80	1.20	0	-627	5080	4940	4695	4555	4310	5010	4625	75	1440	500	3450	5	1	14971256	705	107.05	1.00	12	0.12	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	0.01	N	095270	500	74 억		178944	N	N	0	N	00	N
133	20241008	120735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	-30	5	-0.62	78481845	16395	43.73	4760	4995	4680	6240	3360	4800	4786.94	1.20	0	-27	5080	4940	4695	4555	4310	5010	4625	75	1440	500	3450	5	1	14971256	714	108.41	1.01	12	0.11	44.00	4713.00	7810	20240716	-38.92	4370	20240912	9.15	7810	-38.92	20240716	4370	9.15	20240912	7810	-38.92	20240716	4370	9.15	20240912	0.01	N	095270	500	74 억		178944	N	N	0	N	00	N
134	20241008	110734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4790	-10	5	-0.21	66830580	13944	37.19	4760	4995	4680	6240	3360	4800	4792.78	1.20	0	42	5080	4940	4695	4555	4310	5010	4625	75	1440	500	3450	5	1	14971256	717	108.86	1.02	12	0.09	44.00	4713.00	7810	20240716	-38.67	4370	20240912	9.61	7810	-38.67	20240716	4370	9.61	20240912	7810	-38.67	20240716	4370	9.61	20240912	0.01	N	095270	500	74 억		178944	N	N	0	N	00	N
135	20241008	100736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4790	-10	5	-0.21	63798275	13311	35.50	4760	4995	4680	6240	3360	4800	4792.90	1.20	0	-61	5080	4940	4695	4555	4310	5010	4625	75	1440	500	3450	5	1	14971256	717	108.86	1.02	12	0.09	44.00	4713.00	7810	20240716	-38.67	4370	20240912	9.61	7810	-38.67	20240716	4370	9.61	20240912	7810	-38.67	20240716	4370	9.61	20240912	0.01	N	095270	500	74 억		178944	N	N	0	N	00	N
136	20241008	090735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	-45	5	-0.94	37474705	7797	20.80	4760	4995	4750	6240	3360	4800	4806.30	1.20	0	1988	5080	4940	4695	4555	4310	5010	4625	75	1440	500	3450	5	1	14971256	712	108.07	1.01	12	0.05	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	0.01	N	095270	500	74 억		178944	N	N	0	N	00	N
137	20241007	160738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	300	2	6.67	174530015	37374	491.63	4500	4835	4450	5850	3150	4500	4669.82	1.16	0	5580	4573	4536	4488	4451	4403	4555	4470	75	1350	500	3240	5	1	14971256	719	109.09	1.02	12	0.25	44.00	4713.00	7810	20240716	-38.54	4370	20240912	9.84	7810	-38.54	20240716	4370	9.84	20240912	7810	-38.54	20240716	4370	9.84	20240912	0.01	N	095270	500	74 억		173543	N	N	0	N	00	N
138	20241007	150712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	300	2	6.67	164315605	35245	463.63	4500	4835	4450	5850	3150	4500	4662.10	1.16	0	5760	4573	4536	4488	4451	4403	4555	4470	75	1350	500	3240	5	1	14971256	719	109.09	1.02	12	0.24	44.00	4713.00	7810	20240716	-38.54	4370	20240912	9.84	7810	-38.54	20240716	4370	9.84	20240912	7810	-38.54	20240716	4370	9.84	20240912	0.01	N	095270	500	74 억		173543	N	N	0	N	00	N
139	20241007	140741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	220	2	4.89	110419980	23902	314.42	4500	4725	4450	5850	3150	4500	4619.70	1.16	0	1541	4573	4536	4488	4451	4403	4555	4470	75	1350	500	3240	5	1	14971256	707	107.27	1.00	12	0.16	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	0.01	N	095270	500	74 억		173543	N	N	0	N	00	N
140	20241007	130710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	150	2	3.33	80444525	17510	230.33	4500	4720	4450	5850	3150	4500	4594.20	1.16	0	-1995	4573	4536	4488	4451	4403	4555	4470	75	1350	500	3240	5	1	14971256	696	105.68	0.99	12	0.12	44.00	4713.00	7810	20240716	-40.46	4370	20240912	6.41	7810	-40.46	20240716	4370	6.41	20240912	7810	-40.46	20240716	4370	6.41	20240912	0.01	N	095270	500	74 억		173543	N	N	0	N	00	N
141	20241007	120745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	150	2	3.33	69586825	15200	199.95	4500	4710	4450	5850	3150	4500	4578.08	1.16	0	-1087	4573	4536	4488	4451	4403	4555	4470	75	1350	500	3240	5	1	14971256	696	105.68	0.99	12	0.10	44.00	4713.00	7810	20240716	-40.46	4370	20240912	6.41	7810	-40.46	20240716	4370	6.41	20240912	7810	-40.46	20240716	4370	6.41	20240912	0.01	N	095270	500	74 억		173543	N	N	0	N	00	N
142	20241007	110700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4620	120	2	2.67	61620345	13474	177.24	4500	4710	4450	5850	3150	4500	4573.28	1.16	0	-2751	4573	4536	4488	4451	4403	4555	4470	75	1350	500	3240	5	1	14971256	692	105.00	0.98	12	0.09	44.00	4713.00	7810	20240716	-40.85	4370	20240912	5.72	7810	-40.85	20240716	4370	5.72	20240912	7810	-40.85	20240716	4370	5.72	20240912	0.01	N	095270	500	74 억		173543	N	N	0	N	00	N
143	20241007	100701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	80	2	1.78	38580305	8544	112.39	4500	4580	4450	5850	3150	4500	4515.49	1.16	0	-4017	4573	4536	4488	4451	4403	4555	4470	75	1350	500	3240	5	1	14971256	686	104.09	0.97	12	0.06	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	0.01	N	095270	500	74 억		173543	N	N	0	N	00	N
144	20241007	090735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	-35	5	-0.78	1026650	229	3.01	4500	4500	4455	5850	3150	4500	4483.19	1.16	0	-205	4573	4536	4488	4451	4403	4555	4470	75	1350	500	3240	5	1	14971256	668	101.48	0.95	12	0.00	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	0.01	N	095270	500	74 억		173543	N	N	0	N	00	N
145	20241004	160640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	5	2	0.11	33628930	7496	113.22	4495	4525	4440	5840	3150	4495	4486.25	1.18	0	-3718	4615	4555	4490	4430	4365	4522	4397	75	1345	500	3230	5	1	14971256	674	102.27	0.95	12	0.05	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		177137	N	N	0	N	00	N
146	20241004	150650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	0	3	0.00	32560910	7258	109.62	4495	4525	4440	5840	3150	4495	4486.21	1.18	0	-3497	4615	4555	4490	4430	4365	4522	4397	75	1345	500	3230	5	1	14971256	673	102.16	0.95	12	0.05	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		177137	N	N	0	N	00	N
147	20241004	140649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	-5	5	-0.11	24150645	5386	81.35	4495	4525	4440	5840	3150	4495	4483.97	1.18	0	-2375	4615	4555	4490	4430	4365	4522	4397	75	1345	500	3230	5	1	14971256	672	102.05	0.95	12	0.04	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		177137	N	N	0	N	00	N
148	20241004	130648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4470	-25	5	-0.56	18371135	4090	61.77	4495	4525	4465	5840	3150	4495	4491.72	1.18	0	-2063	4615	4555	4490	4430	4365	4522	4397	75	1345	500	3230	5	1	14971256	669	101.59	0.95	12	0.03	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	0.01	N	095270	500	74 억		177137	N	N	0	N	00	N
149	20241004	120646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	20	2	0.44	6352860	1414	21.36	4495	4525	4465	5840	3150	4495	4492.83	1.18	0	-591	4615	4555	4490	4430	4365	4522	4397	75	1345	500	3230	5	1	14971256	676	102.61	0.96	12	0.01	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		177137	N	N	0	N	00	N
150	20241004	110642	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	20	2	0.44	5488075	1222	18.46	4495	4525	4465	5840	3150	4495	4491.06	1.18	0	-538	4615	4555	4490	4430	4365	4522	4397	75	1345	500	3230	5	1	14971256	676	102.61	0.96	12	0.01	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		177137	N	N	0	N	00	N
151	20241004	100643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	5	2	0.11	3405690	760	11.48	4495	4505	4465	5840	3150	4495	4481.17	1.18	0	-382	4615	4555	4490	4430	4365	4522	4397	75	1345	500	3230	5	1	14971256	674	102.27	0.95	12	0.01	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		177137	N	N	0	N	00	N
152	20241004	090643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4475	-20	5	-0.44	384970	86	1.30	4495	4495	4470	5840	3150	4495	4476.40	1.18	0	19	4615	4555	4490	4430	4365	4522	4397	75	1345	500	3230	5	1	14971256	670	101.70	0.95	12	0.00	44.00	4713.00	7810	20240716	-42.70	4370	20240912	2.40	7810	-42.70	20240716	4370	2.40	20240912	7810	-42.70	20240716	4370	2.40	20240912	0.01	N	095270	500	74 억		177137	N	N	0	N	00	N
153	20241002	160639	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	-5	5	-0.11	29711560	6611	33.98	4540	4550	4425	5850	3150	4500	4494.26	1.21	0	-3340	4680	4590	4530	4440	4380	4560	4410	75	1350	500	3240	5	1	14971256	673	102.16	0.95	12	0.04	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		180456	N	N	0	N	00	N
154	20241002	150650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	-10	5	-0.22	28834910	6416	32.98	4540	4550	4425	5850	3150	4500	4494.22	1.21	0	-3272	4680	4590	4530	4440	4380	4560	4410	75	1350	500	3240	5	1	14971256	672	102.05	0.95	12	0.04	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		180456	N	N	0	N	00	N
155	20241002	140648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	10	2	0.22	21832420	4860	24.98	4540	4550	4425	5850	3150	4500	4492.27	1.21	0	-1989	4680	4590	4530	4440	4380	4560	4410	75	1350	500	3240	5	1	14971256	675	102.50	0.96	12	0.03	44.00	4713.00	7810	20240716	-42.25	4370	20240912	3.20	7810	-42.25	20240716	4370	3.20	20240912	7810	-42.25	20240716	4370	3.20	20240912	0.01	N	095270	500	74 억		180456	N	N	0	N	00	N
156	20241002	130641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	30	2	0.67	14927280	3326	17.10	4540	4550	4425	5850	3150	4500	4488.06	1.21	0	-1254	4680	4590	4530	4440	4380	4560	4410	75	1350	500	3240	5	1	14971256	678	102.95	0.96	12	0.02	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		180456	N	N	0	N	00	N
157	20241002	120639	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	20	2	0.44	12481675	2783	14.31	4540	4540	4425	5850	3150	4500	4484.97	1.21	0	-1370	4680	4590	4530	4440	4380	4560	4410	75	1350	500	3240	5	1	14971256	677	102.73	0.96	12	0.02	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		180456	N	N	0	N	00	N
158	20241002	110632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	-20	5	-0.44	8303565	1853	9.53	4540	4540	4425	5850	3150	4500	4481.15	1.21	0	-1247	4680	4590	4530	4440	4380	4560	4410	75	1350	500	3240	5	1	14971256	671	101.82	0.95	12	0.01	44.00	4713.00	7810	20240716	-42.64	4370	20240912	2.52	7810	-42.64	20240716	4370	2.52	20240912	7810	-42.64	20240716	4370	2.52	20240912	0.01	N	095270	500	74 억		180456	N	N	0	N	00	N
159	20241002	100630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	-20	5	-0.44	7514995	1677	8.62	4540	4540	4425	5850	3150	4500	4481.21	1.21	0	-1191	4680	4590	4530	4440	4380	4560	4410	75	1350	500	3240	5	1	14971256	671	101.82	0.95	12	0.01	44.00	4713.00	7810	20240716	-42.64	4370	20240912	2.52	7810	-42.64	20240716	4370	2.52	20240912	7810	-42.64	20240716	4370	2.52	20240912	0.01	N	095270	500	74 억		180456	N	N	0	N	00	N
160	20241002	090630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	-70	5	-1.56	3680355	818	4.21	4540	4540	4430	5850	3150	4500	4499.21	1.21	0	-433	4680	4590	4530	4440	4380	4560	4410	75	1350	500	3240	5	1	14971256	663	100.68	0.94	12	0.01	44.00	4713.00	7810	20240716	-43.28	4370	20240912	1.37	7810	-43.28	20240716	4370	1.37	20240912	7810	-43.28	20240716	4370	1.37	20240912	0.01	N	095270	500	74 억		180456	N	N	0	N	00	N