KissMeData/053450/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	160607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	50	2	0.92	381592510	70896	106.99	5330	5500	5300	7040	3800	5420	5382.43	4.93	0	21078	5680	5550	5460	5330	5240	5505	5285	74	1620	500	3790	10	1	14792803	809	7.11	0.64	12	0.48	769.00	8528.00	8670	20240213	-36.91	4700	20240909	16.38	8670	-36.91	20240213	4700	16.38	20240909	8670	-36.91	20240213	4700	16.38	20240909	2.69	N	053450	500	73 억		729737	N	N	0	N	00	N
3	20241031	150613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	40	2	0.74	342587690	63771	96.23	5330	5490	5300	7040	3800	5420	5372.15	4.93	0	20583	5680	5550	5460	5330	5240	5505	5285	74	1620	500	3790	10	1	14792803	808	7.10	0.64	12	0.43	769.00	8528.00	8670	20240213	-37.02	4700	20240909	16.17	8670	-37.02	20240213	4700	16.17	20240909	8670	-37.02	20240213	4700	16.17	20240909	2.69	N	053450	500	73 억		729737	N	N	0	N	00	N
4	20241031	140613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	50	2	0.92	296081800	55248	83.37	5330	5490	5300	7040	3800	5420	5359.14	4.93	0	16117	5680	5550	5460	5330	5240	5505	5285	74	1620	500	3790	10	1	14792803	809	7.11	0.64	12	0.37	769.00	8528.00	8670	20240213	-36.91	4700	20240909	16.38	8670	-36.91	20240213	4700	16.38	20240909	8670	-36.91	20240213	4700	16.38	20240909	2.69	N	053450	500	73 억		729737	N	N	0	N	00	N
5	20241031	130612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	30	2	0.55	272821810	50996	76.96	5330	5480	5300	7040	3800	5420	5349.87	4.93	0	14520	5680	5550	5460	5330	5240	5505	5285	74	1620	500	3790	10	1	14792803	806	7.09	0.64	12	0.34	769.00	8528.00	8670	20240213	-37.14	4700	20240909	15.96	8670	-37.14	20240213	4700	15.96	20240909	8670	-37.14	20240213	4700	15.96	20240909	2.69	N	053450	500	73 억		729737	N	N	0	N	00	N
6	20241031	120612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	30	2	0.55	261521670	48920	73.82	5330	5480	5300	7040	3800	5420	5345.90	4.93	0	13556	5680	5550	5460	5330	5240	5505	5285	74	1620	500	3790	10	1	14792803	806	7.09	0.64	12	0.33	769.00	8528.00	8670	20240213	-37.14	4700	20240909	15.96	8670	-37.14	20240213	4700	15.96	20240909	8670	-37.14	20240213	4700	15.96	20240909	2.69	N	053450	500	73 억		729737	N	N	0	N	00	N
7	20241031	110613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	0	3	0.00	233023420	43693	65.94	5330	5430	5300	7040	3800	5420	5333.20	4.93	0	9618	5680	5550	5460	5330	5240	5505	5285	74	1620	500	3790	10	1	14792803	802	7.05	0.64	12	0.30	769.00	8528.00	8670	20240213	-37.49	4700	20240909	15.32	8670	-37.49	20240213	4700	15.32	20240909	8670	-37.49	20240213	4700	15.32	20240909	2.69	N	053450	500	73 억		729737	N	N	0	N	00	N
8	20241031	100613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-70	5	-1.29	191125310	35908	54.19	5330	5400	5300	7040	3800	5420	5322.64	4.93	0	6189	5680	5550	5460	5330	5240	5505	5285	74	1620	500	3790	10	1	14792803	791	6.96	0.63	12	0.24	769.00	8528.00	8670	20240213	-38.29	4700	20240909	13.83	8670	-38.29	20240213	4700	13.83	20240909	8670	-38.29	20240213	4700	13.83	20240909	2.69	N	053450	500	73 억		729737	N	N	0	N	00	N
9	20241031	090610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-70	5	-1.29	63718480	11953	18.04	5330	5400	5320	7040	3800	5420	5330.75	4.93	0	741	5680	5550	5460	5330	5240	5505	5285	74	1620	500	3790	10	1	14792803	791	6.96	0.63	12	0.08	769.00	8528.00	8670	20240213	-38.29	4700	20240909	13.83	8670	-38.29	20240213	4700	13.83	20240909	8670	-38.29	20240213	4700	13.83	20240909	2.69	N	053450	500	73 억		729737	N	N	0	N	00	N
10	20241030	160609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-40	5	-0.73	362929020	66235	109.59	5540	5590	5370	7090	3830	5460	5479.42	4.94	0	-1968	5553	5506	5453	5406	5353	5480	5380	74	1630	500	3820	10	1	14792803	802	7.05	0.64	12	0.45	769.00	8528.00	8670	20240213	-37.49	4700	20240909	15.32	8670	-37.49	20240213	4700	15.32	20240909	8670	-37.49	20240213	4700	15.32	20240909	2.70	N	053450	500	73 억		731338	N	N	0	N	00	N
11	20241030	150623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	-70	5	-1.28	354260600	64629	106.94	5540	5590	5380	7090	3830	5460	5481.45	4.94	0	-1884	5553	5506	5453	5406	5353	5480	5380	74	1630	500	3820	10	1	14792803	797	7.01	0.63	12	0.44	769.00	8528.00	8670	20240213	-37.83	4700	20240909	14.68	8670	-37.83	20240213	4700	14.68	20240909	8670	-37.83	20240213	4700	14.68	20240909	2.70	N	053450	500	73 억		731338	N	N	0	N	00	N
12	20241030	140614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-40	5	-0.73	290142050	52776	87.32	5540	5590	5420	7090	3830	5460	5497.61	4.94	0	3731	5553	5506	5453	5406	5353	5480	5380	74	1630	500	3820	10	1	14792803	802	7.05	0.64	12	0.36	769.00	8528.00	8670	20240213	-37.49	4700	20240909	15.32	8670	-37.49	20240213	4700	15.32	20240909	8670	-37.49	20240213	4700	15.32	20240909	2.70	N	053450	500	73 억		731338	N	N	0	N	00	N
13	20241030	130614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	30	2	0.55	261612390	47527	78.64	5540	5590	5430	7090	3830	5460	5504.50	4.94	0	6451	5553	5506	5453	5406	5353	5480	5380	74	1630	500	3820	10	1	14792803	812	7.14	0.64	12	0.32	769.00	8528.00	8670	20240213	-36.68	4700	20240909	16.81	8670	-36.68	20240213	4700	16.81	20240909	8670	-36.68	20240213	4700	16.81	20240909	2.70	N	053450	500	73 억		731338	N	N	0	N	00	N
14	20241030	120622	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	0	3	0.00	235076980	42654	70.58	5540	5590	5440	7090	3830	5460	5511.25	4.94	0	6704	5553	5506	5453	5406	5353	5480	5380	74	1630	500	3820	10	1	14792803	808	7.10	0.64	12	0.29	769.00	8528.00	8670	20240213	-37.02	4700	20240909	16.17	8670	-37.02	20240213	4700	16.17	20240909	8670	-37.02	20240213	4700	16.17	20240909	2.70	N	053450	500	73 억		731338	N	N	0	N	00	N
15	20241030	110613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	0	3	0.00	218009750	39538	65.42	5540	5590	5440	7090	3830	5460	5513.93	4.94	0	6414	5553	5506	5453	5406	5353	5480	5380	74	1630	500	3820	10	1	14792803	808	7.10	0.64	12	0.27	769.00	8528.00	8670	20240213	-37.02	4700	20240909	16.17	8670	-37.02	20240213	4700	16.17	20240909	8670	-37.02	20240213	4700	16.17	20240909	2.70	N	053450	500	73 억		731338	N	N	0	N	00	N
16	20241030	100610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	50	2	0.92	137907330	24909	41.21	5540	5590	5480	7090	3830	5460	5536.45	4.94	0	5616	5553	5506	5453	5406	5353	5480	5380	74	1630	500	3820	10	1	14792803	815	7.17	0.65	12	0.17	769.00	8528.00	8670	20240213	-36.45	4700	20240909	17.23	8670	-36.45	20240213	4700	17.23	20240909	8670	-36.45	20240213	4700	17.23	20240909	2.70	N	053450	500	73 억		731338	N	N	0	N	00	N
17	20241030	090613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	60	2	1.10	34925330	6298	10.42	5540	5590	5520	7090	3830	5460	5545.46	4.94	0	-2094	5553	5506	5453	5406	5353	5480	5380	74	1630	500	3820	10	1	14792803	817	7.18	0.65	12	0.04	769.00	8528.00	8670	20240213	-36.33	4700	20240909	17.45	8670	-36.33	20240213	4700	17.45	20240909	8670	-36.33	20240213	4700	17.45	20240909	2.70	N	053450	500	73 억		731338	N	N	0	N	00	N
18	20241029	160551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-30	5	-0.55	327030440	60175	92.78	5470	5500	5400	7130	3850	5490	5434.65	4.83	0	16865	5636	5562	5496	5422	5356	5600	5460	74	1640	500	3840	10	1	14792803	808	7.10	0.64	12	0.41	769.00	8528.00	8670	20240213	-37.02	4700	20240909	16.17	8670	-37.02	20240213	4700	16.17	20240909	8670	-37.02	20240213	4700	16.17	20240909	2.77	N	053450	500	73 억		714652	N	N	0	N	00	N
19	20241029	150602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	-10	5	-0.18	316269770	58209	89.75	5470	5500	5400	7130	3850	5490	5433.35	4.83	0	15672	5636	5562	5496	5422	5356	5600	5460	74	1640	500	3840	10	1	14792803	811	7.13	0.64	12	0.39	769.00	8528.00	8670	20240213	-36.79	4700	20240909	16.60	8670	-36.79	20240213	4700	16.60	20240909	8670	-36.79	20240213	4700	16.60	20240909	2.77	N	053450	500	73 억		714652	N	N	0	N	00	N
20	20241029	140539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	-40	5	-0.73	276998120	51017	78.66	5470	5500	5400	7130	3850	5490	5429.53	4.83	0	12418	5636	5562	5496	5422	5356	5600	5460	74	1640	500	3840	10	1	14792803	806	7.09	0.64	12	0.34	769.00	8528.00	8670	20240213	-37.14	4700	20240909	15.96	8670	-37.14	20240213	4700	15.96	20240909	8670	-37.14	20240213	4700	15.96	20240909	2.77	N	053450	500	73 억		714652	N	N	0	N	00	N
21	20241029	130556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	-60	5	-1.09	224578200	41381	63.81	5470	5500	5400	7130	3850	5490	5427.08	4.83	0	5461	5636	5562	5496	5422	5356	5600	5460	74	1640	500	3840	10	1	14792803	803	7.06	0.64	12	0.28	769.00	8528.00	8670	20240213	-37.37	4700	20240909	15.53	8670	-37.37	20240213	4700	15.53	20240909	8670	-37.37	20240213	4700	15.53	20240909	2.77	N	053450	500	73 억		714652	N	N	0	N	00	N
22	20241029	120559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-30	5	-0.55	207994270	38329	59.10	5470	5500	5400	7130	3850	5490	5426.55	4.83	0	5740	5636	5562	5496	5422	5356	5600	5460	74	1640	500	3840	10	1	14792803	808	7.10	0.64	12	0.26	769.00	8528.00	8670	20240213	-37.02	4700	20240909	16.17	8670	-37.02	20240213	4700	16.17	20240909	8670	-37.02	20240213	4700	16.17	20240909	2.77	N	053450	500	73 억		714652	N	N	0	N	00	N
23	20241029	110613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	-40	5	-0.73	162647140	30008	46.27	5470	5500	5400	7130	3850	5490	5420.13	4.83	0	5561	5636	5562	5496	5422	5356	5600	5460	74	1640	500	3840	10	1	14792803	806	7.09	0.64	12	0.20	769.00	8528.00	8670	20240213	-37.14	4700	20240909	15.96	8670	-37.14	20240213	4700	15.96	20240909	8670	-37.14	20240213	4700	15.96	20240909	2.77	N	053450	500	73 억		714652	N	N	0	N	00	N
24	20241029	100557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	-50	5	-0.91	110842700	20447	31.53	5470	5500	5400	7130	3850	5490	5420.98	4.83	0	-353	5636	5562	5496	5422	5356	5600	5460	74	1640	500	3840	10	1	14792803	805	7.07	0.64	12	0.14	769.00	8528.00	8670	20240213	-37.25	4700	20240909	15.74	8670	-37.25	20240213	4700	15.74	20240909	8670	-37.25	20240213	4700	15.74	20240909	2.77	N	053450	500	73 억		714652	N	N	0	N	00	N
25	20241028	160551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	50	2	0.92	355637830	64810	17.63	5470	5570	5430	7070	3810	5440	5487.39	4.81	0	3466	5800	5620	5460	5280	5120	5710	5370	74	1630	500	3800	10	1	14792803	812	7.14	0.64	12	0.44	769.00	8528.00	8670	20240213	-36.68	4700	20240909	16.81	8670	-36.68	20240213	4700	16.81	20240909	8670	-36.68	20240213	4700	16.81	20240909	2.68	N	053450	500	73 억		711114	N	N	0	N	00	N
26	20241028	150555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	-10	5	-0.18	343880110	62665	17.04	5470	5570	5430	7070	3810	5440	5487.59	4.81	0	3424	5800	5620	5460	5280	5120	5710	5370	74	1630	500	3800	10	1	14792803	803	7.06	0.64	12	0.42	769.00	8528.00	8670	20240213	-37.37	4700	20240909	15.53	8670	-37.37	20240213	4700	15.53	20240909	8670	-37.37	20240213	4700	15.53	20240909	2.68	N	053450	500	73 억		711114	N	N	0	N	00	N
27	20241028	140557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	30	2	0.55	300547150	54717	14.88	5470	5570	5440	7070	3810	5440	5492.76	4.81	0	2471	5800	5620	5460	5280	5120	5710	5370	74	1630	500	3800	10	1	14792803	809	7.11	0.64	12	0.37	769.00	8528.00	8670	20240213	-36.91	4700	20240909	16.38	8670	-36.91	20240213	4700	16.38	20240909	8670	-36.91	20240213	4700	16.38	20240909	2.68	N	053450	500	73 억		711114	N	N	0	N	00	N
28	20241028	130553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	50	2	0.92	284941810	51866	14.11	5470	5570	5440	7070	3810	5440	5493.81	4.81	0	2028	5800	5620	5460	5280	5120	5710	5370	74	1630	500	3800	10	1	14792803	812	7.14	0.64	12	0.35	769.00	8528.00	8670	20240213	-36.68	4700	20240909	16.81	8670	-36.68	20240213	4700	16.81	20240909	8670	-36.68	20240213	4700	16.81	20240909	2.68	N	053450	500	73 억		711114	N	N	0	N	00	N
29	20241028	120555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	0	3	0.00	247844710	45083	12.26	5470	5570	5440	7070	3810	5440	5497.52	4.81	0	2037	5800	5620	5460	5280	5120	5710	5370	74	1630	500	3800	10	1	14792803	805	7.07	0.64	12	0.30	769.00	8528.00	8670	20240213	-37.25	4700	20240909	15.74	8670	-37.25	20240213	4700	15.74	20240909	8670	-37.25	20240213	4700	15.74	20240909	2.68	N	053450	500	73 억		711114	N	N	0	N	00	N
30	20241028	110507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	50	2	0.92	199949260	36326	9.88	5470	5570	5460	7070	3810	5440	5504.30	4.81	0	-1019	5800	5620	5460	5280	5120	5710	5370	74	1630	500	3800	10	1	14792803	812	7.14	0.64	12	0.25	769.00	8528.00	8670	20240213	-36.68	4700	20240909	16.81	8670	-36.68	20240213	4700	16.81	20240909	8670	-36.68	20240213	4700	16.81	20240909	2.68	N	053450	500	73 억		711114	N	N	0	N	00	N
31	20241028	100550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	60	2	1.10	159140000	28888	7.86	5470	5570	5460	7070	3810	5440	5508.86	4.81	0	-3428	5800	5620	5460	5280	5120	5710	5370	74	1630	500	3800	10	1	14792803	814	7.15	0.64	12	0.20	769.00	8528.00	8670	20240213	-36.56	4700	20240909	17.02	8670	-36.56	20240213	4700	17.02	20240909	8670	-36.56	20240213	4700	17.02	20240909	2.68	N	053450	500	73 억		711114	N	N	0	N	00	N
32	20241028	090551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	80	2	1.47	77841090	14093	3.83	5470	5570	5460	7070	3810	5440	5523.39	4.81	0	-5403	5800	5620	5460	5280	5120	5710	5370	74	1630	500	3800	10	1	14792803	817	7.18	0.65	12	0.10	769.00	8528.00	8670	20240213	-36.33	4700	20240909	17.45	8670	-36.33	20240213	4700	17.45	20240909	8670	-36.33	20240213	4700	17.45	20240909	2.68	N	053450	500	73 억		711114	N	N	0	N	00	N
33	20241025	160550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	170	2	3.23	2009868070	365931	655.11	5300	5640	5300	6850	3690	5270	5492.54	5.14	0	-47773	5390	5330	5280	5220	5170	5305	5195	74	1580	500	3680	10	1	14792803	805	7.07	0.64	12	2.47	769.00	8528.00	8670	20240213	-37.25	4700	20240909	15.74	8670	-37.25	20240213	4700	15.74	20240909	8670	-37.25	20240213	4700	15.74	20240909	2.67	N	053450	500	73 억		760085	N	N	0	N	00	N
34	20241025	150554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	140	2	2.66	1943357550	353705	633.22	5300	5640	5300	6850	3690	5270	5494.31	5.14	0	-49872	5390	5330	5280	5220	5170	5305	5195	74	1580	500	3680	10	1	14792803	800	7.04	0.63	12	2.39	769.00	8528.00	8670	20240213	-37.60	4700	20240909	15.11	8670	-37.60	20240213	4700	15.11	20240909	8670	-37.60	20240213	4700	15.11	20240909	2.67	N	053450	500	73 억		760085	N	N	0	N	00	N
35	20241025	140552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	150	2	2.85	1828790110	332567	595.38	5300	5640	5300	6850	3690	5270	5499.04	5.14	0	-49610	5390	5330	5280	5220	5170	5305	5195	74	1580	500	3680	10	1	14792803	802	7.05	0.64	12	2.25	769.00	8528.00	8670	20240213	-37.49	4700	20240909	15.32	8670	-37.49	20240213	4700	15.32	20240909	8670	-37.49	20240213	4700	15.32	20240909	2.67	N	053450	500	73 억		760085	N	N	0	N	00	N
36	20241025	130555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	150	2	2.85	1760817200	320022	572.92	5300	5640	5300	6850	3690	5270	5502.20	5.14	0	-48889	5390	5330	5280	5220	5170	5305	5195	74	1580	500	3680	10	1	14792803	802	7.05	0.64	12	2.16	769.00	8528.00	8670	20240213	-37.49	4700	20240909	15.32	8670	-37.49	20240213	4700	15.32	20240909	8670	-37.49	20240213	4700	15.32	20240909	2.67	N	053450	500	73 억		760085	N	N	0	N	00	N
37	20241025	120555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	180	2	3.42	1705069390	309773	554.57	5300	5640	5300	6850	3690	5270	5504.28	5.14	0	-48973	5390	5330	5280	5220	5170	5305	5195	74	1580	500	3680	10	1	14792803	806	7.09	0.64	12	2.09	769.00	8528.00	8670	20240213	-37.14	4700	20240909	15.96	8670	-37.14	20240213	4700	15.96	20240909	8670	-37.14	20240213	4700	15.96	20240909	2.67	N	053450	500	73 억		760085	N	N	0	N	00	N
38	20241025	110551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	190	2	3.61	1625418240	295174	528.44	5300	5640	5300	6850	3690	5270	5506.67	5.14	0	-50135	5390	5330	5280	5220	5170	5305	5195	74	1580	500	3680	10	1	14792803	808	7.10	0.64	12	2.00	769.00	8528.00	8670	20240213	-37.02	4700	20240909	16.17	8670	-37.02	20240213	4700	16.17	20240909	8670	-37.02	20240213	4700	16.17	20240909	2.67	N	053450	500	73 억		760085	N	N	0	N	00	N
39	20241025	100552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	150	2	2.85	103581410	19237	34.44	5300	5430	5300	6850	3690	5270	5384.70	5.14	0	-2977	5390	5330	5280	5220	5170	5305	5195	74	1580	500	3680	10	1	14792803	802	7.05	0.64	12	0.13	769.00	8528.00	8670	20240213	-37.49	4700	20240909	15.32	8670	-37.49	20240213	4700	15.32	20240909	8670	-37.49	20240213	4700	15.32	20240909	2.67	N	053450	500	73 억		760085	N	N	0	N	00	N
40	20241025	090552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	70	2	1.33	7398640	1392	2.49	5300	5370	5300	6850	3690	5270	5316.28	5.14	0	122	5390	5330	5280	5220	5170	5305	5195	74	1580	500	3680	10	1	14792803	790	6.94	0.63	12	0.01	769.00	8528.00	8670	20240213	-38.41	4700	20240909	13.62	8670	-38.41	20240213	4700	13.62	20240909	8670	-38.41	20240213	4700	13.62	20240909	2.67	N	053450	500	73 억		760085	N	N	0	N	00	N
41	20241024	160542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	-70	5	-1.31	291480260	55246	24.94	5280	5340	5230	6940	3740	5340	5275.46	5.15	0	-1420	5840	5590	5400	5150	4960	5715	5275	74	1600	500	3730	10	1	14792803	780	6.85	0.62	12	0.37	769.00	8528.00	8670	20240213	-39.22	4700	20240909	12.13	8670	-39.22	20240213	4700	12.13	20240909	8670	-39.22	20240213	4700	12.13	20240909	2.72	N	053450	500	73 억		761170	N	N	0	N	00	N
42	20241024	150547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-40	5	-0.75	272291550	51611	23.30	5280	5340	5230	6940	3740	5340	5275.22	5.15	0	-194	5840	5590	5400	5150	4960	5715	5275	74	1600	500	3730	10	1	14792803	784	6.89	0.62	12	0.35	769.00	8528.00	8670	20240213	-38.87	4700	20240909	12.77	8670	-38.87	20240213	4700	12.77	20240909	8670	-38.87	20240213	4700	12.77	20240909	2.72	N	053450	500	73 억		761170	N	N	0	N	00	N
43	20241024	140536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	-50	5	-0.94	222072660	42104	19.00	5280	5340	5230	6940	3740	5340	5273.60	5.15	0	-1089	5840	5590	5400	5150	4960	5715	5275	74	1600	500	3730	10	1	14792803	783	6.88	0.62	12	0.28	769.00	8528.00	8670	20240213	-38.99	4700	20240909	12.55	8670	-38.99	20240213	4700	12.55	20240909	8670	-38.99	20240213	4700	12.55	20240909	2.72	N	053450	500	73 억		761170	N	N	0	N	00	N
44	20241024	130546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	-70	5	-1.31	174260860	33037	14.91	5280	5340	5230	6940	3740	5340	5273.71	5.15	0	-1134	5840	5590	5400	5150	4960	5715	5275	74	1600	500	3730	10	1	14792803	780	6.85	0.62	12	0.22	769.00	8528.00	8670	20240213	-39.22	4700	20240909	12.13	8670	-39.22	20240213	4700	12.13	20240909	8670	-39.22	20240213	4700	12.13	20240909	2.72	N	053450	500	73 억		761170	N	N	0	N	00	N
45	20241024	120545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	-50	5	-0.94	151331190	28690	12.95	5280	5340	5230	6940	3740	5340	5273.54	5.15	0	-1681	5840	5590	5400	5150	4960	5715	5275	74	1600	500	3730	10	1	14792803	783	6.88	0.62	12	0.19	769.00	8528.00	8670	20240213	-38.99	4700	20240909	12.55	8670	-38.99	20240213	4700	12.55	20240909	8670	-38.99	20240213	4700	12.55	20240909	2.72	N	053450	500	73 억		761170	N	N	0	N	00	N
46	20241024	110548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-40	5	-0.75	125702670	23843	10.76	5280	5340	5230	6940	3740	5340	5270.65	5.15	0	-2030	5840	5590	5400	5150	4960	5715	5275	74	1600	500	3730	10	1	14792803	784	6.89	0.62	12	0.16	769.00	8528.00	8670	20240213	-38.87	4700	20240909	12.77	8670	-38.87	20240213	4700	12.77	20240909	8670	-38.87	20240213	4700	12.77	20240909	2.72	N	053450	500	73 억		761170	N	N	0	N	00	N
47	20241024	100552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-60	5	-1.12	85408180	16240	7.33	5280	5320	5230	6940	3740	5340	5256.56	5.15	0	-4992	5840	5590	5400	5150	4960	5715	5275	74	1600	500	3730	10	1	14792803	781	6.87	0.62	12	0.11	769.00	8528.00	8670	20240213	-39.10	4700	20240909	12.34	8670	-39.10	20240213	4700	12.34	20240909	8670	-39.10	20240213	4700	12.34	20240909	2.72	N	053450	500	73 억		761170	N	N	0	N	00	N
48	20241024	090611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-20	5	-0.37	9613570	1818	0.82	5280	5320	5250	6940	3740	5340	5268.26	5.15	0	294	5840	5590	5400	5150	4960	5715	5275	74	1600	500	3730	10	1	14792803	787	6.92	0.62	12	0.01	769.00	8528.00	8670	20240213	-38.64	4700	20240909	13.19	8670	-38.64	20240213	4700	13.19	20240909	8670	-38.64	20240213	4700	13.19	20240909	2.72	N	053450	500	73 억		761170	N	N	0	N	00	N
49	20241023	160546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	90	2	1.71	1192519830	221197	278.66	5250	5650	5210	6820	3680	5250	5391.22	5.38	0	-34909	5443	5346	5293	5196	5143	5320	5170	74	1570	500	3670	10	1	14792803	790	6.94	0.63	12	1.50	769.00	8528.00	8670	20240213	-38.41	4700	20240909	13.62	8670	-38.41	20240213	4700	13.62	20240909	8670	-38.41	20240213	4700	13.62	20240909	2.74	N	053450	500	73 억		795984	N	N	0	N	00	N
50	20241023	150558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	80	2	1.52	1178531730	218572	275.35	5250	5650	5210	6820	3680	5250	5391.96	5.38	0	-35220	5443	5346	5293	5196	5143	5320	5170	74	1570	500	3670	10	1	14792803	788	6.93	0.62	12	1.48	769.00	8528.00	8670	20240213	-38.52	4700	20240909	13.40	8670	-38.52	20240213	4700	13.40	20240909	8670	-38.52	20240213	4700	13.40	20240909	2.74	N	053450	500	73 억		795984	N	N	0	N	00	N
51	20241023	140558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	100	2	1.90	1136601110	210724	265.47	5250	5650	5210	6820	3680	5250	5393.79	5.38	0	-40522	5443	5346	5293	5196	5143	5320	5170	74	1570	500	3670	10	1	14792803	791	6.96	0.63	12	1.42	769.00	8528.00	8670	20240213	-38.29	4700	20240909	13.83	8670	-38.29	20240213	4700	13.83	20240909	8670	-38.29	20240213	4700	13.83	20240909	2.74	N	053450	500	73 억		795984	N	N	0	N	00	N
52	20241023	130550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	60	2	1.14	1082222660	200538	252.63	5250	5650	5210	6820	3680	5250	5396.60	5.38	0	-42199	5443	5346	5293	5196	5143	5320	5170	74	1570	500	3670	10	1	14792803	785	6.91	0.62	12	1.36	769.00	8528.00	8670	20240213	-38.75	4700	20240909	12.98	8670	-38.75	20240213	4700	12.98	20240909	8670	-38.75	20240213	4700	12.98	20240909	2.74	N	053450	500	73 억		795984	N	N	0	N	00	N
53	20241023	120548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	70	2	1.33	1059259010	196204	247.17	5250	5650	5210	6820	3680	5250	5398.76	5.38	0	-43299	5443	5346	5293	5196	5143	5320	5170	74	1570	500	3670	10	1	14792803	787	6.92	0.62	12	1.33	769.00	8528.00	8670	20240213	-38.64	4700	20240909	13.19	8670	-38.64	20240213	4700	13.19	20240909	8670	-38.64	20240213	4700	13.19	20240909	2.74	N	053450	500	73 억		795984	N	N	0	N	00	N
54	20241023	110545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	0	3	0.00	1012010610	187294	235.95	5250	5650	5210	6820	3680	5250	5403.33	5.38	0	-44464	5443	5346	5293	5196	5143	5320	5170	74	1570	500	3670	10	1	14792803	777	6.83	0.62	12	1.27	769.00	8528.00	8670	20240213	-39.45	4700	20240909	11.70	8670	-39.45	20240213	4700	11.70	20240909	8670	-39.45	20240213	4700	11.70	20240909	2.74	N	053450	500	73 억		795984	N	N	0	N	00	N
55	20241023	100548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	40	2	0.76	51998950	9868	12.43	5250	5310	5250	6820	3680	5250	5269.45	5.38	0	1859	5443	5346	5293	5196	5143	5320	5170	74	1570	500	3670	10	1	14792803	783	6.88	0.62	12	0.07	769.00	8528.00	8670	20240213	-38.99	4700	20240909	12.55	8670	-38.99	20240213	4700	12.55	20240909	8670	-38.99	20240213	4700	12.55	20240909	2.74	N	053450	500	73 억		795984	N	N	0	N	00	N
56	20241023	090548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	0	3	0.00	7176970	1364	1.72	5250	5310	5250	6820	3680	5250	5261.71	5.38	0	348	5443	5346	5293	5196	5143	5320	5170	74	1570	500	3670	10	1	14792803	777	6.83	0.62	12	0.01	769.00	8528.00	8670	20240213	-39.45	4700	20240909	11.70	8670	-39.45	20240213	4700	11.70	20240909	8670	-39.45	20240213	4700	11.70	20240909	2.74	N	053450	500	73 억		795984	N	N	0	N	00	N
57	20241022	160540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-150	5	-2.78	418891740	79364	271.66	5350	5390	5240	7020	3780	5400	5278.12	5.44	0	-8566	5553	5476	5413	5336	5273	5515	5375	74	1620	500	3780	10	1	14792803	777	6.83	0.62	12	0.54	769.00	8528.00	8670	20240213	-39.45	4700	20240909	11.70	8670	-39.45	20240213	4700	11.70	20240909	8670	-39.45	20240213	4700	11.70	20240909	2.77	N	053450	500	73 억		804159	N	N	0	N	00	N
58	20241022	150548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-150	5	-2.78	400349750	75835	259.58	5350	5390	5240	7020	3780	5400	5279.22	5.44	0	-7470	5553	5476	5413	5336	5273	5515	5375	74	1620	500	3780	10	1	14792803	777	6.83	0.62	12	0.51	769.00	8528.00	8670	20240213	-39.45	4700	20240909	11.70	8670	-39.45	20240213	4700	11.70	20240909	8670	-39.45	20240213	4700	11.70	20240909	2.77	N	053450	500	73 억		804159	N	N	0	N	00	N
59	20241022	140548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	-130	5	-2.41	349567910	66200	226.60	5350	5390	5240	7020	3780	5400	5280.48	5.44	0	-5132	5553	5476	5413	5336	5273	5515	5375	74	1620	500	3780	10	1	14792803	780	6.85	0.62	12	0.45	769.00	8528.00	8670	20240213	-39.22	4700	20240909	12.13	8670	-39.22	20240213	4700	12.13	20240909	8670	-39.22	20240213	4700	12.13	20240909	2.77	N	053450	500	73 억		804159	N	N	0	N	00	N
60	20241022	130547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-150	5	-2.78	298892620	56550	193.57	5350	5390	5250	7020	3780	5400	5285.46	5.44	0	-5712	5553	5476	5413	5336	5273	5515	5375	74	1620	500	3780	10	1	14792803	777	6.83	0.62	12	0.38	769.00	8528.00	8670	20240213	-39.45	4700	20240909	11.70	8670	-39.45	20240213	4700	11.70	20240909	8670	-39.45	20240213	4700	11.70	20240909	2.77	N	053450	500	73 억		804159	N	N	0	N	00	N
61	20241022	120546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-120	5	-2.22	226587270	42808	146.53	5350	5390	5250	7020	3780	5400	5293.11	5.44	0	-7906	5553	5476	5413	5336	5273	5515	5375	74	1620	500	3780	10	1	14792803	781	6.87	0.62	12	0.29	769.00	8528.00	8670	20240213	-39.10	4700	20240909	12.34	8670	-39.10	20240213	4700	12.34	20240909	8670	-39.10	20240213	4700	12.34	20240909	2.77	N	053450	500	73 억		804159	N	N	0	N	00	N
62	20241022	110543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-80	5	-1.48	215919800	40789	139.62	5350	5390	5250	7020	3780	5400	5293.58	5.44	0	-6899	5553	5476	5413	5336	5273	5515	5375	74	1620	500	3780	10	1	14792803	787	6.92	0.62	12	0.28	769.00	8528.00	8670	20240213	-38.64	4700	20240909	13.19	8670	-38.64	20240213	4700	13.19	20240909	8670	-38.64	20240213	4700	13.19	20240909	2.77	N	053450	500	73 억		804159	N	N	0	N	00	N
63	20241022	100545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-120	5	-2.22	135870970	25579	87.56	5350	5390	5260	7020	3780	5400	5311.82	5.44	0	-9832	5553	5476	5413	5336	5273	5515	5375	74	1620	500	3780	10	1	14792803	781	6.87	0.62	12	0.17	769.00	8528.00	8670	20240213	-39.10	4700	20240909	12.34	8670	-39.10	20240213	4700	12.34	20240909	8670	-39.10	20240213	4700	12.34	20240909	2.77	N	053450	500	73 억		804159	N	N	0	N	00	N
64	20241022	090545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	-30	5	-0.56	11618940	2171	7.43	5350	5380	5350	7020	3780	5400	5351.88	5.44	0	562	5553	5476	5413	5336	5273	5515	5375	74	1620	500	3780	10	1	14792803	794	6.98	0.63	12	0.01	769.00	8528.00	8670	20240213	-38.06	4700	20240909	14.26	8670	-38.06	20240213	4700	14.26	20240909	8670	-38.06	20240213	4700	14.26	20240909	2.77	N	053450	500	73 억		804159	N	N	0	N	00	N
65	20241021	160540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-10	5	-0.18	158099030	29087	44.96	5350	5490	5350	7030	3790	5410	5435.40	5.43	0	1119	5563	5486	5443	5366	5323	5465	5345	74	1620	500	3780	10	1	14792803	799	7.02	0.63	12	0.20	769.00	8528.00	8670	20240213	-37.72	4700	20240909	14.89	8670	-37.72	20240213	4700	14.89	20240909	8670	-37.72	20240213	4700	14.89	20240909	2.82	N	053450	500	73 억		802795	N	N	0	N	00	N
66	20241021	150544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	10	2	0.18	153101000	28163	43.53	5350	5490	5350	7030	3790	5410	5436.25	5.43	0	991	5563	5486	5443	5366	5323	5465	5345	74	1620	500	3780	10	1	14792803	802	7.05	0.64	12	0.19	769.00	8528.00	8670	20240213	-37.49	4700	20240909	15.32	8670	-37.49	20240213	4700	15.32	20240909	8670	-37.49	20240213	4700	15.32	20240909	2.82	N	053450	500	73 억		802795	N	N	0	N	00	N
67	20241021	140545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	50	2	0.92	107366200	19730	30.49	5350	5490	5350	7030	3790	5410	5441.77	5.43	0	1130	5563	5486	5443	5366	5323	5465	5345	74	1620	500	3780	10	1	14792803	808	7.10	0.64	12	0.13	769.00	8528.00	8670	20240213	-37.02	4700	20240909	16.17	8670	-37.02	20240213	4700	16.17	20240909	8670	-37.02	20240213	4700	16.17	20240909	2.82	N	053450	500	73 억		802795	N	N	0	N	00	N
68	20241021	130543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	30	2	0.55	92704750	17043	26.34	5350	5490	5350	7030	3790	5410	5439.46	5.43	0	1393	5563	5486	5443	5366	5323	5465	5345	74	1620	500	3780	10	1	14792803	805	7.07	0.64	12	0.12	769.00	8528.00	8670	20240213	-37.25	4700	20240909	15.74	8670	-37.25	20240213	4700	15.74	20240909	8670	-37.25	20240213	4700	15.74	20240909	2.82	N	053450	500	73 억		802795	N	N	0	N	00	N
69	20241021	120544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	70	2	1.29	85488800	15721	24.30	5350	5490	5350	7030	3790	5410	5437.87	5.43	0	1472	5563	5486	5443	5366	5323	5465	5345	74	1620	500	3780	10	1	14792803	811	7.13	0.64	12	0.11	769.00	8528.00	8670	20240213	-36.79	4700	20240909	16.60	8670	-36.79	20240213	4700	16.60	20240909	8670	-36.79	20240213	4700	16.60	20240909	2.82	N	053450	500	73 억		802795	N	N	0	N	00	N
70	20241021	110541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	50	2	0.92	72060000	13267	20.51	5350	5490	5350	7030	3790	5410	5431.52	5.43	0	1720	5563	5486	5443	5366	5323	5465	5345	74	1620	500	3780	10	1	14792803	808	7.10	0.64	12	0.09	769.00	8528.00	8670	20240213	-37.02	4700	20240909	16.17	8670	-37.02	20240213	4700	16.17	20240909	8670	-37.02	20240213	4700	16.17	20240909	2.82	N	053450	500	73 억		802795	N	N	0	N	00	N
71	20241021	100543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	40	2	0.74	57078440	10511	16.25	5350	5490	5350	7030	3790	5410	5430.35	5.43	0	259	5563	5486	5443	5366	5323	5465	5345	74	1620	500	3780	10	1	14792803	806	7.09	0.64	12	0.07	769.00	8528.00	8670	20240213	-37.14	4700	20240909	15.96	8670	-37.14	20240213	4700	15.96	20240909	8670	-37.14	20240213	4700	15.96	20240909	2.82	N	053450	500	73 억		802795	N	N	0	N	00	N
72	20241021	090541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	30	2	0.55	19591400	3625	5.60	5350	5470	5350	7030	3790	5410	5404.52	5.43	0	-552	5563	5486	5443	5366	5323	5465	5345	74	1620	500	3780	10	1	14792803	805	7.07	0.64	12	0.02	769.00	8528.00	8670	20240213	-37.25	4700	20240909	15.74	8670	-37.25	20240213	4700	15.74	20240909	8670	-37.25	20240213	4700	15.74	20240909	2.82	N	053450	500	73 억		802795	N	N	0	N	00	N
73	20241018	160540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	-90	5	-1.64	347452740	63947	92.98	5500	5520	5400	7150	3850	5500	5433.45	5.45	0	-3619	5673	5586	5543	5456	5413	5565	5435	74	1650	500	3850	10	1	14792803	800	7.04	0.63	12	0.43	769.00	8528.00	8670	20240213	-37.60	4700	20240909	15.11	8670	-37.60	20240213	4700	15.11	20240909	8670	-37.60	20240213	4700	15.11	20240909	2.82	N	053450	500	73 억		806414	N	N	0	N	00	N
74	20241018	150553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-80	5	-1.45	317704480	58459	85.00	5500	5520	5400	7150	3850	5500	5434.65	5.45	0	-4406	5673	5586	5543	5456	5413	5565	5435	74	1650	500	3850	10	1	14792803	802	7.05	0.64	12	0.40	769.00	8528.00	8670	20240213	-37.49	4700	20240909	15.32	8670	-37.49	20240213	4700	15.32	20240909	8670	-37.49	20240213	4700	15.32	20240909	2.82	N	053450	500	73 억		806414	N	N	0	N	00	N
75	20241018	140556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-80	5	-1.45	293999820	54097	78.66	5500	5520	5400	7150	3850	5500	5434.68	5.45	0	-4985	5673	5586	5543	5456	5413	5565	5435	74	1650	500	3850	10	1	14792803	802	7.05	0.64	12	0.37	769.00	8528.00	8670	20240213	-37.49	4700	20240909	15.32	8670	-37.49	20240213	4700	15.32	20240909	8670	-37.49	20240213	4700	15.32	20240909	2.82	N	053450	500	73 억		806414	N	N	0	N	00	N
76	20241018	130544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-80	5	-1.45	198486790	36426	52.96	5500	5520	5410	7150	3850	5500	5449.04	5.45	0	-4092	5673	5586	5543	5456	5413	5565	5435	74	1650	500	3850	10	1	14792803	802	7.05	0.64	12	0.25	769.00	8528.00	8670	20240213	-37.49	4700	20240909	15.32	8670	-37.49	20240213	4700	15.32	20240909	8670	-37.49	20240213	4700	15.32	20240909	2.82	N	053450	500	73 억		806414	N	N	0	N	00	N
77	20241018	120551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-80	5	-1.45	161991180	29693	43.17	5500	5520	5420	7150	3850	5500	5455.53	5.45	0	-3236	5673	5586	5543	5456	5413	5565	5435	74	1650	500	3850	10	1	14792803	802	7.05	0.64	12	0.20	769.00	8528.00	8670	20240213	-37.49	4700	20240909	15.32	8670	-37.49	20240213	4700	15.32	20240909	8670	-37.49	20240213	4700	15.32	20240909	2.82	N	053450	500	73 억		806414	N	N	0	N	00	N
78	20241018	110548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	-70	5	-1.27	135135680	24752	35.99	5500	5520	5430	7150	3850	5500	5459.59	5.45	0	-2668	5673	5586	5543	5456	5413	5565	5435	74	1650	500	3850	10	1	14792803	803	7.06	0.64	12	0.17	769.00	8528.00	8670	20240213	-37.37	4700	20240909	15.53	8670	-37.37	20240213	4700	15.53	20240909	8670	-37.37	20240213	4700	15.53	20240909	2.82	N	053450	500	73 억		806414	N	N	0	N	00	N
79	20241018	100542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-40	5	-0.73	87441010	15996	23.26	5500	5520	5450	7150	3850	5500	5466.43	5.45	0	-1123	5673	5586	5543	5456	5413	5565	5435	74	1650	500	3850	10	1	14792803	808	7.10	0.64	12	0.11	769.00	8528.00	8670	20240213	-37.02	4700	20240909	16.17	8670	-37.02	20240213	4700	16.17	20240909	8670	-37.02	20240213	4700	16.17	20240909	2.82	N	053450	500	73 억		806414	N	N	0	N	00	N
80	20241018	090543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	20	2	0.36	4636690	842	1.22	5500	5520	5500	7150	3850	5500	5506.76	5.45	0	45	5673	5586	5543	5456	5413	5565	5435	74	1650	500	3850	10	1	14792803	817	7.18	0.65	12	0.01	769.00	8528.00	8670	20240213	-36.33	4700	20240909	17.45	8670	-36.33	20240213	4700	17.45	20240909	8670	-36.33	20240213	4700	17.45	20240909	2.82	N	053450	500	73 억		806414	N	N	0	N	00	N
81	20241017	160542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	-30	5	-0.54	376255900	67941	63.80	5590	5630	5500	7180	3880	5530	5537.98	5.59	0	-20400	5723	5626	5563	5466	5403	5595	5435	74	1650	500	3870	10	1	14792803	814	7.15	0.64	12	0.46	769.00	8528.00	8670	20240213	-36.56	4700	20240909	17.02	8670	-36.56	20240213	4700	17.02	20240909	8670	-36.56	20240213	4700	17.02	20240909	2.78	N	053450	500	73 억		826858	N	N	0	N	00	N
82	20241017	150543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	-20	5	-0.36	359537500	64906	60.95	5590	5630	5500	7180	3880	5530	5539.36	5.59	0	-20383	5723	5626	5563	5466	5403	5595	5435	74	1650	500	3870	10	1	14792803	815	7.17	0.65	12	0.44	769.00	8528.00	8670	20240213	-36.45	4700	20240909	17.23	8670	-36.45	20240213	4700	17.23	20240909	8670	-36.45	20240213	4700	17.23	20240909	2.78	N	053450	500	73 억		826858	N	N	0	N	00	N
83	20241017	140543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-10	5	-0.18	275815020	49730	46.70	5590	5630	5510	7180	3880	5530	5546.25	5.59	0	-20158	5723	5626	5563	5466	5403	5595	5435	74	1650	500	3870	10	1	14792803	817	7.18	0.65	12	0.34	769.00	8528.00	8670	20240213	-36.33	4700	20240909	17.45	8670	-36.33	20240213	4700	17.45	20240909	8670	-36.33	20240213	4700	17.45	20240909	2.78	N	053450	500	73 억		826858	N	N	0	N	00	N
84	20241017	130542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	10	2	0.18	234917790	42330	39.75	5590	5630	5510	7180	3880	5530	5549.68	5.59	0	-13474	5723	5626	5563	5466	5403	5595	5435	74	1650	500	3870	10	1	14792803	820	7.20	0.65	12	0.29	769.00	8528.00	8670	20240213	-36.10	4700	20240909	17.87	8670	-36.10	20240213	4700	17.87	20240909	8670	-36.10	20240213	4700	17.87	20240909	2.78	N	053450	500	73 억		826858	N	N	0	N	00	N
85	20241017	120544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	10	2	0.18	219661840	39581	37.17	5590	5630	5510	7180	3880	5530	5549.68	5.59	0	-11217	5723	5626	5563	5466	5403	5595	5435	74	1650	500	3870	10	1	14792803	820	7.20	0.65	12	0.27	769.00	8528.00	8670	20240213	-36.10	4700	20240909	17.87	8670	-36.10	20240213	4700	17.87	20240909	8670	-36.10	20240213	4700	17.87	20240909	2.78	N	053450	500	73 억		826858	N	N	0	N	00	N
86	20241017	110544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-10	5	-0.18	184882450	33293	31.26	5590	5630	5510	7180	3880	5530	5553.20	5.59	0	-10736	5723	5626	5563	5466	5403	5595	5435	74	1650	500	3870	10	1	14792803	817	7.18	0.65	12	0.23	769.00	8528.00	8670	20240213	-36.33	4700	20240909	17.45	8670	-36.33	20240213	4700	17.45	20240909	8670	-36.33	20240213	4700	17.45	20240909	2.78	N	053450	500	73 억		826858	N	N	0	N	00	N
87	20241017	100545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	50	2	0.90	84644140	15191	14.27	5590	5630	5510	7180	3880	5530	5572.01	5.59	0	-4234	5723	5626	5563	5466	5403	5595	5435	74	1650	500	3870	10	1	14792803	825	7.26	0.65	12	0.10	769.00	8528.00	8670	20240213	-35.64	4700	20240909	18.72	8670	-35.64	20240213	4700	18.72	20240909	8670	-35.64	20240213	4700	18.72	20240909	2.78	N	053450	500	73 억		826858	N	N	0	N	00	N
88	20241017	090540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	20	2	0.36	12341990	2209	2.07	5590	5600	5550	7180	3880	5530	5587.35	5.59	0	-592	5723	5626	5563	5466	5403	5595	5435	74	1650	500	3870	10	1	14792803	821	7.22	0.65	12	0.01	769.00	8528.00	8670	20240213	-35.99	4700	20240909	18.09	8670	-35.99	20240213	4700	18.09	20240909	8670	-35.99	20240213	4700	18.09	20240909	2.78	N	053450	500	73 억		826858	N	N	0	N	00	N
89	20241016	160537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	-100	5	-1.78	583730660	105355	61.69	5570	5660	5500	7310	3950	5630	5540.62	5.70	0	-15079	5903	5766	5683	5546	5463	5725	5505	74	1680	500	3940	10	1	14792803	818	7.19	0.65	12	0.71	769.00	8528.00	8670	20240213	-36.22	4700	20240909	17.66	8670	-36.22	20240213	4700	17.66	20240909	8670	-36.22	20240213	4700	17.66	20240909	2.85	N	053450	500	73 억		843220	N	N	0	N	00	N
90	20241016	150540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	-100	5	-1.78	534655000	96485	56.49	5570	5660	5500	7310	3950	5630	5541.33	5.70	0	-17495	5903	5766	5683	5546	5463	5725	5505	74	1680	500	3940	10	1	14792803	818	7.19	0.65	12	0.65	769.00	8528.00	8670	20240213	-36.22	4700	20240909	17.66	8670	-36.22	20240213	4700	17.66	20240909	8670	-36.22	20240213	4700	17.66	20240909	2.85	N	053450	500	73 억		843220	N	N	0	N	00	N
91	20241016	140541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-110	5	-1.95	465785400	84043	49.21	5570	5660	5500	7310	3950	5630	5542.23	5.70	0	-14620	5903	5766	5683	5546	5463	5725	5505	74	1680	500	3940	10	1	14792803	817	7.18	0.65	12	0.57	769.00	8528.00	8670	20240213	-36.33	4700	20240909	17.45	8670	-36.33	20240213	4700	17.45	20240909	8670	-36.33	20240213	4700	17.45	20240909	2.85	N	053450	500	73 억		843220	N	N	0	N	00	N
92	20241016	130539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	-70	5	-1.24	412328870	74393	43.56	5570	5660	5500	7310	3950	5630	5542.58	5.70	0	-14629	5903	5766	5683	5546	5463	5725	5505	74	1680	500	3940	10	1	14792803	822	7.23	0.65	12	0.50	769.00	8528.00	8670	20240213	-35.87	4700	20240909	18.30	8670	-35.87	20240213	4700	18.30	20240909	8670	-35.87	20240213	4700	18.30	20240909	2.85	N	053450	500	73 억		843220	N	N	0	N	00	N
93	20241016	120539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-60	5	-1.07	394424660	71169	41.67	5570	5660	5500	7310	3950	5630	5542.09	5.70	0	-14676	5903	5766	5683	5546	5463	5725	5505	74	1680	500	3940	10	1	14792803	824	7.24	0.65	12	0.48	769.00	8528.00	8670	20240213	-35.76	4700	20240909	18.51	8670	-35.76	20240213	4700	18.51	20240909	8670	-35.76	20240213	4700	18.51	20240909	2.85	N	053450	500	73 억		843220	N	N	0	N	00	N
94	20241016	110538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	-80	5	-1.42	349347480	63020	36.90	5570	5660	5500	7310	3950	5630	5543.44	5.70	0	-13801	5903	5766	5683	5546	5463	5725	5505	74	1680	500	3940	10	1	14792803	821	7.22	0.65	12	0.43	769.00	8528.00	8670	20240213	-35.99	4700	20240909	18.09	8670	-35.99	20240213	4700	18.09	20240909	8670	-35.99	20240213	4700	18.09	20240909	2.85	N	053450	500	73 억		843220	N	N	0	N	00	N
95	20241016	100539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	-40	5	-0.71	309792690	55915	32.74	5570	5660	5500	7310	3950	5630	5540.42	5.70	0	-10497	5903	5766	5683	5546	5463	5725	5505	74	1680	500	3940	10	1	14792803	827	7.27	0.66	12	0.38	769.00	8528.00	8670	20240213	-35.52	4700	20240909	18.94	8670	-35.52	20240213	4700	18.94	20240909	8670	-35.52	20240213	4700	18.94	20240909	2.85	N	053450	500	73 억		843220	N	N	0	N	00	N
96	20241016	090539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-50	5	-0.89	63743950	11420	6.69	5570	5620	5570	7310	3950	5630	5581.78	5.70	0	611	5903	5766	5683	5546	5463	5725	5505	74	1680	500	3940	10	1	14792803	825	7.26	0.65	12	0.08	769.00	8528.00	8670	20240213	-35.64	4700	20240909	18.72	8670	-35.64	20240213	4700	18.72	20240909	8670	-35.64	20240213	4700	18.72	20240909	2.85	N	053450	500	73 억		843220	N	N	0	N	00	N
97	20241015	160535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	-100	5	-1.75	951839810	167683	42.79	5730	5820	5600	7440	4020	5730	5676.59	5.47	0	32124	6010	5870	5700	5560	5390	5940	5630	74	1710	500	4010	10	1	14792803	833	7.32	0.66	12	1.13	769.00	8528.00	8670	20240213	-35.06	4700	20240909	19.79	8670	-35.06	20240213	4700	19.79	20240909	8670	-35.06	20240213	4700	19.79	20240909	2.26	N	053450	500	73 억		809563	N	N	0	N	00	N
98	20241015	150541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-50	5	-0.87	846490640	148987	38.02	5730	5820	5600	7440	4020	5730	5681.64	5.47	0	23598	6010	5870	5700	5560	5390	5940	5630	74	1710	500	4010	10	1	14792803	840	7.39	0.67	12	1.01	769.00	8528.00	8670	20240213	-34.49	4700	20240909	20.85	8670	-34.49	20240213	4700	20.85	20240909	8670	-34.49	20240213	4700	20.85	20240909	2.26	N	053450	500	73 억		809563	N	N	0	N	00	N
99	20241015	140540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-80	5	-1.40	713896690	125550	32.04	5730	5820	5600	7440	4020	5730	5686.15	5.47	0	26791	6010	5870	5700	5560	5390	5940	5630	74	1710	500	4010	10	1	14792803	836	7.35	0.66	12	0.85	769.00	8528.00	8670	20240213	-34.83	4700	20240909	20.21	8670	-34.83	20240213	4700	20.21	20240909	8670	-34.83	20240213	4700	20.21	20240909	2.26	N	053450	500	73 억		809563	N	N	0	N	00	N
100	20241015	130538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-90	5	-1.57	508707400	89195	22.76	5730	5820	5620	7440	4020	5730	5703.32	5.47	0	5488	6010	5870	5700	5560	5390	5940	5630	74	1710	500	4010	10	1	14792803	834	7.33	0.66	12	0.60	769.00	8528.00	8670	20240213	-34.95	4700	20240909	20.00	8670	-34.95	20240213	4700	20.00	20240909	8670	-34.95	20240213	4700	20.00	20240909	2.26	N	053450	500	73 억		809563	N	N	0	N	00	N
101	20241015	120539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-80	5	-1.40	446581970	78181	19.95	5730	5820	5630	7440	4020	5730	5712.15	5.47	0	5583	6010	5870	5700	5560	5390	5940	5630	74	1710	500	4010	10	1	14792803	836	7.35	0.66	12	0.53	769.00	8528.00	8670	20240213	-34.83	4700	20240909	20.21	8670	-34.83	20240213	4700	20.21	20240909	8670	-34.83	20240213	4700	20.21	20240909	2.26	N	053450	500	73 억		809563	N	N	0	N	00	N
102	20241015	110540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-40	5	-0.70	395610490	69173	17.65	5730	5820	5630	7440	4020	5730	5719.15	5.47	0	4509	6010	5870	5700	5560	5390	5940	5630	74	1710	500	4010	10	1	14792803	842	7.40	0.67	12	0.47	769.00	8528.00	8670	20240213	-34.37	4700	20240909	21.06	8670	-34.37	20240213	4700	21.06	20240909	8670	-34.37	20240213	4700	21.06	20240909	2.26	N	053450	500	73 억		809563	N	N	0	N	00	N
103	20241015	100539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	-10	5	-0.17	248728530	43273	11.04	5730	5820	5680	7440	4020	5730	5747.89	5.47	0	-1567	6010	5870	5700	5560	5390	5940	5630	74	1710	500	4010	10	1	14792803	846	7.44	0.67	12	0.29	769.00	8528.00	8670	20240213	-34.03	4700	20240909	21.70	8670	-34.03	20240213	4700	21.70	20240909	8670	-34.03	20240213	4700	21.70	20240909	2.26	N	053450	500	73 억		809563	N	N	0	N	00	N
104	20241015	090537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	20	2	0.35	40996270	7122	1.82	5730	5790	5730	7440	4020	5730	5756.29	5.47	0	2010	6010	5870	5700	5560	5390	5940	5630	74	1710	500	4010	10	1	14792803	851	7.48	0.67	12	0.05	769.00	8528.00	8670	20240213	-33.68	4700	20240909	22.34	8670	-33.68	20240213	4700	22.34	20240909	8670	-33.68	20240213	4700	22.34	20240909	2.26	N	053450	500	73 억		809563	N	N	0	N	00	N
105	20241014	160525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-90	5	-1.55	2214093400	388272	7.17	5690	5840	5530	7560	4080	5820	5702.37	5.17	0	45897	7293	6556	6043	5306	4793	6925	5675	74	1740	500	4070	10	1	14792803	848	7.45	0.67	12	2.62	769.00	8528.00	8670	20240213	-33.91	4700	20240909	21.91	8670	-33.91	20240213	4700	21.91	20240909	8670	-33.91	20240213	4700	21.91	20240909	2.25	N	053450	500	73 억		764221	N	N	0	N	00	N
106	20241014	150533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	-60	5	-1.03	2098249350	368104	6.80	5690	5840	5530	7560	4080	5820	5700.13	5.17	0	40683	7293	6556	6043	5306	4793	6925	5675	74	1740	500	4070	10	1	14792803	852	7.49	0.68	12	2.49	769.00	8528.00	8670	20240213	-33.56	4700	20240909	22.55	8670	-33.56	20240213	4700	22.55	20240909	8670	-33.56	20240213	4700	22.55	20240909	2.25	N	053450	500	73 억		764221	N	N	0	N	00	N
107	20241014	140532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-30	5	-0.52	2001045700	351279	6.49	5690	5840	5530	7560	4080	5820	5696.43	5.17	0	39384	7293	6556	6043	5306	4793	6925	5675	74	1740	500	4070	10	1	14792803	857	7.53	0.68	12	2.37	769.00	8528.00	8670	20240213	-33.22	4700	20240909	23.19	8670	-33.22	20240213	4700	23.19	20240909	8670	-33.22	20240213	4700	23.19	20240909	2.25	N	053450	500	73 억		764221	N	N	0	N	00	N
108	20241014	130532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	-40	5	-0.69	1687235080	296583	5.48	5690	5830	5530	7560	4080	5820	5688.88	5.17	0	34269	7293	6556	6043	5306	4793	6925	5675	74	1740	500	4070	10	1	14792803	855	7.52	0.68	12	2.00	769.00	8528.00	8670	20240213	-33.33	4700	20240909	22.98	8670	-33.33	20240213	4700	22.98	20240909	8670	-33.33	20240213	4700	22.98	20240909	2.25	N	053450	500	73 억		764221	N	N	0	N	00	N
109	20241014	120525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-140	5	-2.41	1514883730	266718	4.93	5690	5830	5530	7560	4080	5820	5679.68	5.17	0	29629	7293	6556	6043	5306	4793	6925	5675	74	1740	500	4070	10	1	14792803	840	7.39	0.67	12	1.80	769.00	8528.00	8670	20240213	-34.49	4700	20240909	20.85	8670	-34.49	20240213	4700	20.85	20240909	8670	-34.49	20240213	4700	20.85	20240909	2.25	N	053450	500	73 억		764221	N	N	0	N	00	N
110	20241014	110527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-140	5	-2.41	1245898370	219291	4.05	5690	5830	5530	7560	4080	5820	5681.44	5.17	0	30910	7293	6556	6043	5306	4793	6925	5675	74	1740	500	4070	10	1	14792803	840	7.39	0.67	12	1.48	769.00	8528.00	8670	20240213	-34.49	4700	20240909	20.85	8670	-34.49	20240213	4700	20.85	20240909	8670	-34.49	20240213	4700	20.85	20240909	2.25	N	053450	500	73 억		764221	N	N	0	N	00	N
111	20241014	100527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	-80	5	-1.37	1030250590	181453	3.35	5690	5830	5530	7560	4080	5820	5677.72	5.17	0	25526	7293	6556	6043	5306	4793	6925	5675	74	1740	500	4070	10	1	14792803	849	7.46	0.67	12	1.23	769.00	8528.00	8670	20240213	-33.79	4700	20240909	22.13	8670	-33.79	20240213	4700	22.13	20240909	8670	-33.79	20240213	4700	22.13	20240909	2.25	N	053450	500	73 억		764221	N	N	0	N	00	N
112	20241014	090529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-130	5	-2.23	510386110	90378	1.67	5690	5720	5530	7560	4080	5820	5647.09	5.17	0	-949	7293	6556	6043	5306	4793	6925	5675	74	1740	500	4070	10	1	14792803	842	7.40	0.67	12	0.61	769.00	8528.00	8670	20240213	-34.37	4700	20240909	21.06	8670	-34.37	20240213	4700	21.06	20240909	8670	-34.37	20240213	4700	21.06	20240909	2.25	N	053450	500	73 억		764221	N	N	0	N	00	N
113	20241011	160518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	240	2	4.30	33972808130	5379342	16088.47	5530	6780	5530	7250	3910	5580	6315.80	5.24	0	-15838	5780	5680	5630	5530	5480	5655	5505	74	1670	500	3900	10	1	14792803	861	7.57	0.68	12	36.36	769.00	8528.00	8670	20240213	-32.87	4700	20240909	23.83	8670	-32.87	20240213	4700	23.83	20240909	8670	-32.87	20240213	4700	23.83	20240909	2.28	N	053450	500	73 억		775532	N	N	0	N	00	N
114	20241011	150526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	220	2	3.94	33301938530	5264577	15745.24	5530	6780	5530	7250	3910	5580	6325.66	5.24	0	-25170	5780	5680	5630	5530	5480	5655	5505	74	1670	500	3900	10	1	14792803	858	7.54	0.68	12	35.59	769.00	8528.00	8670	20240213	-33.10	4700	20240909	23.40	8670	-33.10	20240213	4700	23.40	20240909	8670	-33.10	20240213	4700	23.40	20240909	2.28	N	053450	500	73 억		775532	N	N	0	N	00	N
115	20241011	140527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	390	2	6.99	30926559380	4859996	14535.22	5530	6780	5530	7250	3910	5580	6363.49	5.24	0	-89488	5780	5680	5630	5530	5480	5655	5505	74	1670	500	3900	10	1	14792803	883	7.76	0.70	12	32.85	769.00	8528.00	8670	20240213	-31.14	4700	20240909	27.02	8670	-31.14	20240213	4700	27.02	20240909	8670	-31.14	20240213	4700	27.02	20240909	2.28	N	053450	500	73 억		775532	N	N	0	N	00	N
116	20241011	130528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	580	2	10.39	19118456380	2950408	8824.05	5530	6780	5530	7250	3910	5580	6479.94	5.24	0	-95780	5780	5680	5630	5530	5480	5655	5505	74	1670	500	3900	10	1	14792803	911	8.01	0.72	12	19.94	769.00	8528.00	8670	20240213	-28.95	4700	20240909	31.06	8670	-28.95	20240213	4700	31.06	20240909	8670	-28.95	20240213	4700	31.06	20240909	2.28	N	053450	500	73 억		775532	N	N	0	N	00	N
117	20241011	120525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	30	2	0.54	78409190	14036	41.98	5530	5640	5530	7250	3910	5580	5586.29	5.24	0	4314	5780	5680	5630	5530	5480	5655	5505	74	1670	500	3900	10	1	14792803	830	7.30	0.66	12	0.09	769.00	8528.00	8670	20240213	-35.29	4700	20240909	19.36	8670	-35.29	20240213	4700	19.36	20240909	8670	-35.29	20240213	4700	19.36	20240909	2.28	N	053450	500	73 억		775532	N	N	0	N	00	N
118	20241011	110524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	10	2	0.18	52432850	9394	28.10	5530	5640	5530	7250	3910	5580	5581.53	5.24	0	3576	5780	5680	5630	5530	5480	5655	5505	74	1670	500	3900	10	1	14792803	827	7.27	0.66	12	0.06	769.00	8528.00	8670	20240213	-35.52	4700	20240909	18.94	8670	-35.52	20240213	4700	18.94	20240909	8670	-35.52	20240213	4700	18.94	20240909	2.28	N	053450	500	73 억		775532	N	N	0	N	00	N
119	20241011	100531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	0	3	0.00	36019570	6451	19.29	5530	5640	5530	7250	3910	5580	5583.56	5.24	0	2490	5780	5680	5630	5530	5480	5655	5505	74	1670	500	3900	10	1	14792803	825	7.26	0.65	12	0.04	769.00	8528.00	8670	20240213	-35.64	4700	20240909	18.72	8670	-35.64	20240213	4700	18.72	20240909	8670	-35.64	20240213	4700	18.72	20240909	2.28	N	053450	500	73 억		775532	N	N	0	N	00	N
120	20241011	090527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	0	3	0.00	22336730	4002	11.97	5530	5640	5530	7250	3910	5580	5581.39	5.24	0	2160	5780	5680	5630	5530	5480	5655	5505	74	1670	500	3900	10	1	14792803	825	7.26	0.65	12	0.03	769.00	8528.00	8670	20240213	-35.64	4700	20240909	18.72	8670	-35.64	20240213	4700	18.72	20240909	8670	-35.64	20240213	4700	18.72	20240909	2.28	N	053450	500	73 억		775532	N	N	0	N	00	N
121	20241010	160538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-70	5	-1.24	187991050	33424	70.93	5680	5730	5580	7340	3960	5650	5624.43	5.26	0	-2444	5830	5740	5690	5600	5550	5715	5575	74	1690	500	3950	10	1	14792803	825	7.26	0.65	12	0.23	769.00	8528.00	8670	20240213	-35.64	4700	20240909	18.72	8670	-35.64	20240213	4700	18.72	20240909	8670	-35.64	20240213	4700	18.72	20240909	2.28	N	053450	500	73 억		777989	N	N	0	N	00	N
122	20241010	150546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	-20	5	-0.35	176011580	31282	66.38	5680	5730	5590	7340	3960	5650	5626.61	5.26	0	-2261	5830	5740	5690	5600	5550	5715	5575	74	1690	500	3950	10	1	14792803	833	7.32	0.66	12	0.21	769.00	8528.00	8670	20240213	-35.06	4700	20240909	19.79	8670	-35.06	20240213	4700	19.79	20240909	8670	-35.06	20240213	4700	19.79	20240909	2.28	N	053450	500	73 억		777989	N	N	0	N	00	N
123	20241010	140542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	0	3	0.00	151623220	26931	57.15	5680	5730	5590	7340	3960	5650	5630.06	5.26	0	-2178	5830	5740	5690	5600	5550	5715	5575	74	1690	500	3950	10	1	14792803	836	7.35	0.66	12	0.18	769.00	8528.00	8670	20240213	-34.83	4700	20240909	20.21	8670	-34.83	20240213	4700	20.21	20240909	8670	-34.83	20240213	4700	20.21	20240909	2.28	N	053450	500	73 억		777989	N	N	0	N	00	N
124	20241010	130540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	-40	5	-0.71	116504720	20674	43.87	5680	5730	5600	7340	3960	5650	5635.33	5.26	0	-2046	5830	5740	5690	5600	5550	5715	5575	74	1690	500	3950	10	1	14792803	830	7.30	0.66	12	0.14	769.00	8528.00	8670	20240213	-35.29	4700	20240909	19.36	8670	-35.29	20240213	4700	19.36	20240909	8670	-35.29	20240213	4700	19.36	20240909	2.28	N	053450	500	73 억		777989	N	N	0	N	00	N
125	20241010	120541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	-20	5	-0.35	100654500	17850	37.88	5680	5730	5600	7340	3960	5650	5638.91	5.26	0	-229	5830	5740	5690	5600	5550	5715	5575	74	1690	500	3950	10	1	14792803	833	7.32	0.66	12	0.12	769.00	8528.00	8670	20240213	-35.06	4700	20240909	19.79	8670	-35.06	20240213	4700	19.79	20240909	8670	-35.06	20240213	4700	19.79	20240909	2.28	N	053450	500	73 억		777989	N	N	0	N	00	N
126	20241010	110540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	-20	5	-0.35	88076520	15611	33.13	5680	5730	5600	7340	3960	5650	5641.95	5.26	0	-226	5830	5740	5690	5600	5550	5715	5575	74	1690	500	3950	10	1	14792803	833	7.32	0.66	12	0.11	769.00	8528.00	8670	20240213	-35.06	4700	20240909	19.79	8670	-35.06	20240213	4700	19.79	20240909	8670	-35.06	20240213	4700	19.79	20240909	2.28	N	053450	500	73 억		777989	N	N	0	N	00	N
127	20241010	100540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	20	2	0.35	70713140	12531	26.59	5680	5730	5600	7340	3960	5650	5643.06	5.26	0	-617	5830	5740	5690	5600	5550	5715	5575	74	1690	500	3950	10	1	14792803	839	7.37	0.66	12	0.08	769.00	8528.00	8670	20240213	-34.60	4700	20240909	20.64	8670	-34.60	20240213	4700	20.64	20240909	8670	-34.60	20240213	4700	20.64	20240909	2.28	N	053450	500	73 억		777989	N	N	0	N	00	N
128	20241010	090541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	60	2	1.06	4076740	714	1.52	5680	5720	5680	7340	3960	5650	5709.72	5.26	0	-80	5830	5740	5690	5600	5550	5715	5575	74	1690	500	3950	10	1	14792803	845	7.43	0.67	12	0.00	769.00	8528.00	8670	20240213	-34.14	4700	20240909	21.49	8670	-34.14	20240213	4700	21.49	20240909	8670	-34.14	20240213	4700	21.49	20240909	2.28	N	053450	500	73 억		777989	N	N	0	N	00	N
129	20241008	160537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-40	5	-0.70	264744030	46640	116.07	5700	5780	5640	7390	3990	5690	5676.34	5.30	0	-5430	5803	5746	5693	5636	5583	5775	5665	74	1700	500	3980	10	1	14792803	836	7.35	0.66	12	0.32	769.00	8528.00	8670	20240213	-34.83	4700	20240909	20.21	8670	-34.83	20240213	4700	20.21	20240909	8670	-34.83	20240213	4700	20.21	20240909	2.28	N	053450	500	73 억		783419	N	N	0	N	00	N
130	20241008	150540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-50	5	-0.88	256304530	45146	112.35	5700	5780	5640	7390	3990	5690	5677.24	5.30	0	-5324	5803	5746	5693	5636	5583	5775	5665	74	1700	500	3980	10	1	14792803	834	7.33	0.66	12	0.31	769.00	8528.00	8670	20240213	-34.95	4700	20240909	20.00	8670	-34.95	20240213	4700	20.00	20240909	8670	-34.95	20240213	4700	20.00	20240909	2.28	N	053450	500	73 억		783419	N	N	0	N	00	N
131	20241008	140539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-30	5	-0.53	209574750	36874	91.77	5700	5780	5640	7390	3990	5690	5683.54	5.30	0	-6602	5803	5746	5693	5636	5583	5775	5665	74	1700	500	3980	10	1	14792803	837	7.36	0.66	12	0.25	769.00	8528.00	8670	20240213	-34.72	4700	20240909	20.43	8670	-34.72	20240213	4700	20.43	20240909	8670	-34.72	20240213	4700	20.43	20240909	2.28	N	053450	500	73 억		783419	N	N	0	N	00	N
132	20241008	130538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-10	5	-0.18	162259570	28526	70.99	5700	5780	5640	7390	3990	5690	5688.13	5.30	0	-5306	5803	5746	5693	5636	5583	5775	5665	74	1700	500	3980	10	1	14792803	840	7.39	0.67	12	0.19	769.00	8528.00	8670	20240213	-34.49	4700	20240909	20.85	8670	-34.49	20240213	4700	20.85	20240909	8670	-34.49	20240213	4700	20.85	20240909	2.28	N	053450	500	73 억		783419	N	N	0	N	00	N
133	20241008	120538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	0	3	0.00	150791100	26505	65.96	5700	5780	5640	7390	3990	5690	5689.16	5.30	0	-5121	5803	5746	5693	5636	5583	5775	5665	74	1700	500	3980	10	1	14792803	842	7.40	0.67	12	0.18	769.00	8528.00	8670	20240213	-34.37	4700	20240909	21.06	8670	-34.37	20240213	4700	21.06	20240909	8670	-34.37	20240213	4700	21.06	20240909	2.28	N	053450	500	73 억		783419	N	N	0	N	00	N
134	20241008	110538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	0	3	0.00	138673440	24372	60.65	5700	5780	5640	7390	3990	5690	5689.87	5.30	0	-4523	5803	5746	5693	5636	5583	5775	5665	74	1700	500	3980	10	1	14792803	842	7.40	0.67	12	0.16	769.00	8528.00	8670	20240213	-34.37	4700	20240909	21.06	8670	-34.37	20240213	4700	21.06	20240909	8670	-34.37	20240213	4700	21.06	20240909	2.28	N	053450	500	73 억		783419	N	N	0	N	00	N
135	20241008	100540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	0	3	0.00	81621580	14300	35.59	5700	5780	5660	7390	3990	5690	5707.80	5.30	0	-1690	5803	5746	5693	5636	5583	5775	5665	74	1700	500	3980	10	1	14792803	842	7.40	0.67	12	0.10	769.00	8528.00	8670	20240213	-34.37	4700	20240909	21.06	8670	-34.37	20240213	4700	21.06	20240909	8670	-34.37	20240213	4700	21.06	20240909	2.28	N	053450	500	73 억		783419	N	N	0	N	00	N
136	20241008	090537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	30	2	0.53	13317280	2330	5.80	5700	5740	5690	7390	3990	5690	5715.57	5.30	0	472	5803	5746	5693	5636	5583	5775	5665	74	1700	500	3980	10	1	14792803	846	7.44	0.67	12	0.02	769.00	8528.00	8670	20240213	-34.03	4700	20240909	21.70	8670	-34.03	20240213	4700	21.70	20240909	8670	-34.03	20240213	4700	21.70	20240909	2.28	N	053450	500	73 억		783419	N	N	0	N	00	N
137	20241007	160537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	30	2	0.53	218163890	38344	68.55	5680	5750	5640	7350	3970	5660	5689.64	5.26	0	4945	5873	5766	5693	5586	5513	5730	5550	74	1690	500	3960	10	1	14792803	842	7.40	0.67	12	0.26	769.00	8528.00	8670	20240213	-34.37	4700	20240909	21.06	8670	-34.37	20240213	4700	21.06	20240909	8670	-34.37	20240213	4700	21.06	20240909	2.27	N	053450	500	73 억		778269	N	N	0	N	00	N
138	20241007	150522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	70	2	1.24	195601770	34385	61.47	5680	5750	5640	7350	3970	5660	5688.58	5.26	0	4179	5873	5766	5693	5586	5513	5730	5550	74	1690	500	3960	10	1	14792803	848	7.45	0.67	12	0.23	769.00	8528.00	8670	20240213	-33.91	4700	20240909	21.91	8670	-33.91	20240213	4700	21.91	20240909	8670	-33.91	20240213	4700	21.91	20240909	2.27	N	053450	500	73 억		778269	N	N	0	N	00	N
139	20241007	140541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	80	2	1.41	156188790	27478	49.12	5680	5750	5640	7350	3970	5660	5684.14	5.26	0	3920	5873	5766	5693	5586	5513	5730	5550	74	1690	500	3960	10	1	14792803	849	7.46	0.67	12	0.19	769.00	8528.00	8670	20240213	-33.79	4700	20240909	22.13	8670	-33.79	20240213	4700	22.13	20240909	8670	-33.79	20240213	4700	22.13	20240909	2.27	N	053450	500	73 억		778269	N	N	0	N	00	N
140	20241007	130525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	40	2	0.71	127744110	22504	40.23	5680	5720	5640	7350	3970	5660	5676.51	5.26	0	1512	5873	5766	5693	5586	5513	5730	5550	74	1690	500	3960	10	1	14792803	843	7.41	0.67	12	0.15	769.00	8528.00	8670	20240213	-34.26	4700	20240909	21.28	8670	-34.26	20240213	4700	21.28	20240909	8670	-34.26	20240213	4700	21.28	20240909	2.27	N	053450	500	73 억		778269	N	N	0	N	00	N
141	20241007	120556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	30	2	0.53	94464270	16666	29.79	5680	5720	5640	7350	3970	5660	5668.08	5.26	0	1565	5873	5766	5693	5586	5513	5730	5550	74	1690	500	3960	10	1	14792803	842	7.40	0.67	12	0.11	769.00	8528.00	8670	20240213	-34.37	4700	20240909	21.06	8670	-34.37	20240213	4700	21.06	20240909	8670	-34.37	20240213	4700	21.06	20240909	2.27	N	053450	500	73 억		778269	N	N	0	N	00	N
142	20241007	110517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-10	5	-0.18	70305670	12412	22.19	5680	5720	5650	7350	3970	5660	5664.33	5.26	0	995	5873	5766	5693	5586	5513	5730	5550	74	1690	500	3960	10	1	14792803	836	7.35	0.66	12	0.08	769.00	8528.00	8670	20240213	-34.83	4700	20240909	20.21	8670	-34.83	20240213	4700	20.21	20240909	8670	-34.83	20240213	4700	20.21	20240909	2.27	N	053450	500	73 억		778269	N	N	0	N	00	N
143	20241007	100517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	30	2	0.53	44303350	7818	13.98	5680	5720	5650	7350	3970	5660	5666.84	5.26	0	1188	5873	5766	5693	5586	5513	5730	5550	74	1690	500	3960	10	1	14792803	842	7.40	0.67	12	0.05	769.00	8528.00	8670	20240213	-34.37	4700	20240909	21.06	8670	-34.37	20240213	4700	21.06	20240909	8670	-34.37	20240213	4700	21.06	20240909	2.27	N	053450	500	73 억		778269	N	N	0	N	00	N
144	20241007	090458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	60	2	1.06	10180820	1794	3.21	5680	5720	5660	7350	3970	5660	5674.93	5.26	0	-74	5873	5766	5693	5586	5513	5730	5550	74	1690	500	3960	10	1	14792803	846	7.44	0.67	12	0.01	769.00	8528.00	8670	20240213	-34.03	4700	20240909	21.70	8670	-34.03	20240213	4700	21.70	20240909	8670	-34.03	20240213	4700	21.70	20240909	2.27	N	053450	500	73 억		778269	N	N	0	N	00	N
145	20241004	160501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-70	5	-1.22	318413250	55916	82.32	5690	5800	5620	7440	4020	5730	5694.72	5.19	0	9083	6003	5866	5713	5576	5423	5935	5645	74	1710	500	4010	10	1	14792803	837	7.36	0.66	12	0.38	769.00	8528.00	8730	20230921	-35.17	4700	20240909	20.43	8670	-34.72	20240213	4700	20.43	20240909	8670	-34.72	20240213	4700	20.43	20240909	2.28	N	053450	500	73 억		768088	N	N	0	N	00	N
146	20241004	150506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	-60	5	-1.05	306929590	53887	79.33	5690	5800	5620	7440	4020	5730	5695.80	5.19	0	9251	6003	5866	5713	5576	5423	5935	5645	74	1710	500	4010	10	1	14792803	839	7.37	0.66	12	0.36	769.00	8528.00	8730	20230921	-35.05	4700	20240909	20.64	8670	-34.60	20240213	4700	20.64	20240909	8670	-34.60	20240213	4700	20.64	20240909	2.28	N	053450	500	73 억		768088	N	N	0	N	00	N
147	20241004	140507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-90	5	-1.57	288570130	50639	74.55	5690	5800	5630	7440	4020	5730	5698.57	5.19	0	9788	6003	5866	5713	5576	5423	5935	5645	74	1710	500	4010	10	1	14792803	834	7.33	0.66	12	0.34	769.00	8528.00	8730	20230921	-35.40	4700	20240909	20.00	8670	-34.95	20240213	4700	20.00	20240909	8670	-34.95	20240213	4700	20.00	20240909	2.28	N	053450	500	73 억		768088	N	N	0	N	00	N
148	20241004	130505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-70	5	-1.22	252926830	44343	65.28	5690	5800	5650	7440	4020	5730	5703.87	5.19	0	9123	6003	5866	5713	5576	5423	5935	5645	74	1710	500	4010	10	1	14792803	837	7.36	0.66	12	0.30	769.00	8528.00	8730	20230921	-35.17	4700	20240909	20.43	8670	-34.72	20240213	4700	20.43	20240909	8670	-34.72	20240213	4700	20.43	20240909	2.28	N	053450	500	73 억		768088	N	N	0	N	00	N
149	20241004	120505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	0	3	0.00	138311350	24150	35.55	5690	5800	5660	7440	4020	5730	5727.18	5.19	0	-1352	6003	5866	5713	5576	5423	5935	5645	74	1710	500	4010	10	1	14792803	848	7.45	0.67	12	0.16	769.00	8528.00	8730	20230921	-34.36	4700	20240909	21.91	8670	-33.91	20240213	4700	21.91	20240909	8670	-33.91	20240213	4700	21.91	20240909	2.28	N	053450	500	73 억		768088	N	N	0	N	00	N
150	20241004	110504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	30	2	0.52	106303060	18583	27.36	5690	5800	5660	7440	4020	5730	5720.45	5.19	0	-1013	6003	5866	5713	5576	5423	5935	5645	74	1710	500	4010	10	1	14792803	852	7.49	0.68	12	0.13	769.00	8528.00	8730	20230921	-34.02	4700	20240909	22.55	8670	-33.56	20240213	4700	22.55	20240909	8670	-33.56	20240213	4700	22.55	20240909	2.28	N	053450	500	73 억		768088	N	N	0	N	00	N
151	20241004	100500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-40	5	-0.70	44304290	7792	11.47	5690	5740	5660	7440	4020	5730	5685.87	5.19	0	397	6003	5866	5713	5576	5423	5935	5645	74	1710	500	4010	10	1	14792803	842	7.40	0.67	12	0.05	769.00	8528.00	8730	20230921	-34.82	4700	20240909	21.06	8670	-34.37	20240213	4700	21.06	20240909	8670	-34.37	20240213	4700	21.06	20240909	2.28	N	053450	500	73 억		768088	N	N	0	N	00	N
152	20241004	090500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	-20	5	-0.35	3813070	669	0.98	5690	5710	5690	7440	4020	5730	5699.66	5.19	0	88	6003	5866	5713	5576	5423	5935	5645	74	1710	500	4010	10	1	14792803	845	7.43	0.67	12	0.00	769.00	8528.00	8730	20230921	-34.59	4700	20240909	21.49	8670	-34.14	20240213	4700	21.49	20240909	8670	-34.14	20240213	4700	21.49	20240909	2.28	N	053450	500	73 억		768088	N	N	0	N	00	N
153	20241002	160458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-40	5	-0.69	377376160	66038	47.20	5650	5850	5560	7500	4040	5770	5714.35	5.20	0	-3027	6050	5910	5830	5690	5610	5870	5650	74	1730	500	4030	10	1	14792803	848	7.45	0.67	12	0.45	769.00	8528.00	8730	20230921	-34.36	4700	20240909	21.91	8670	-33.91	20240213	4700	21.91	20240909	8670	-33.91	20240213	4700	21.91	20240909	2.25	N	053450	500	73 억		768812	N	N	0	N	00	N
154	20241002	150508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	-30	5	-0.52	339100180	59350	42.42	5650	5850	5560	7500	4040	5770	5713.42	5.20	0	-3568	6050	5910	5830	5690	5610	5870	5650	74	1730	500	4030	10	1	14792803	849	7.46	0.67	12	0.40	769.00	8528.00	8730	20230921	-34.25	4700	20240909	22.13	8670	-33.79	20240213	4700	22.13	20240909	8670	-33.79	20240213	4700	22.13	20240909	2.25	N	053450	500	73 억		768812	N	N	0	N	00	N
155	20241002	140506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	0	3	0.00	305307860	53471	38.22	5650	5850	5560	7500	4040	5770	5709.61	5.20	0	-2577	6050	5910	5830	5690	5610	5870	5650	74	1730	500	4030	10	1	14792803	854	7.50	0.68	12	0.36	769.00	8528.00	8730	20230921	-33.91	4700	20240909	22.77	8670	-33.45	20240213	4700	22.77	20240909	8670	-33.45	20240213	4700	22.77	20240909	2.25	N	053450	500	73 억		768812	N	N	0	N	00	N
156	20241002	130502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	30	2	0.52	274340350	48099	34.38	5650	5850	5560	7500	4040	5770	5703.45	5.20	0	-3656	6050	5910	5830	5690	5610	5870	5650	74	1730	500	4030	10	1	14792803	858	7.54	0.68	12	0.33	769.00	8528.00	8730	20230921	-33.56	4700	20240909	23.40	8670	-33.10	20240213	4700	23.40	20240909	8670	-33.10	20240213	4700	23.40	20240909	2.25	N	053450	500	73 억		768812	N	N	0	N	00	N
157	20241002	120458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	60	2	1.04	252904630	44387	31.73	5650	5850	5560	7500	4040	5770	5697.47	5.20	0	-4081	6050	5910	5830	5690	5610	5870	5650	74	1730	500	4030	10	1	14792803	862	7.58	0.68	12	0.30	769.00	8528.00	8730	20230921	-33.22	4700	20240909	24.04	8670	-32.76	20240213	4700	24.04	20240909	8670	-32.76	20240213	4700	24.04	20240909	2.25	N	053450	500	73 억		768812	N	N	0	N	00	N
158	20241002	110453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	50	2	0.87	212338870	37411	26.74	5650	5820	5560	7500	4040	5770	5675.46	5.20	0	-2289	6050	5910	5830	5690	5610	5870	5650	74	1730	500	4030	10	1	14792803	861	7.57	0.68	12	0.25	769.00	8528.00	8730	20230921	-33.33	4700	20240909	23.83	8670	-32.87	20240213	4700	23.83	20240909	8670	-32.87	20240213	4700	23.83	20240909	2.25	N	053450	500	73 억		768812	N	N	0	N	00	N
159	20241002	100453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-40	5	-0.69	162787420	28819	20.60	5650	5770	5560	7500	4040	5770	5647.98	5.20	0	-3406	6050	5910	5830	5690	5610	5870	5650	74	1730	500	4030	10	1	14792803	848	7.45	0.67	12	0.19	769.00	8528.00	8730	20230921	-34.36	4700	20240909	21.91	8670	-33.91	20240213	4700	21.91	20240909	8670	-33.91	20240213	4700	21.91	20240909	2.25	N	053450	500	73 억		768812	N	N	0	N	00	N
160	20241002	090451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-150	5	-2.60	43085970	7636	5.46	5650	5690	5620	7500	4040	5770	5639.92	5.20	0	-526	6050	5910	5830	5690	5610	5870	5650	74	1730	500	4030	10	1	14792803	831	7.31	0.66	12	0.05	769.00	8528.00	8730	20230921	-35.62	4700	20240909	19.57	8670	-35.18	20240213	4700	19.57	20240909	8670	-35.18	20240213	4700	19.57	20240909	2.25	N	053450	500	73 억		768812	N	N	0	N	00	N