KissMeData/228850/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	161107	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7000	40	2	0.57	93864460	13608	838.45	6900	7100	6770	9040	4880	6960	6897.74	2.18	0	713	7120	7040	6970	6890	6820	7005	6855	83	2080	500	5010	10	1	16591014	1161	5.93	0.45	12	0.08	1181.00	15443.00	9520	20231214	-26.47	6770	20241031	3.40	9430	-25.77	20240219	6770	3.40	20241031	9520	-26.47	20231214	6770	3.40	20241031	0.52	N	228850	500	82 억		361319	N	N	0	N	00	N
3	20241031	151126	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7030	70	2	1.01	91533860	13276	817.99	6900	7100	6770	9040	4880	6960	6894.69	2.18	0	648	7120	7040	6970	6890	6820	7005	6855	83	2080	500	5010	10	1	16591014	1166	5.95	0.46	12	0.08	1181.00	15443.00	9520	20231214	-26.16	6770	20241031	3.84	9430	-25.45	20240219	6770	3.84	20241031	9520	-26.16	20231214	6770	3.84	20241031	0.52	N	228850	500	82 억		361319	N	N	0	N	00	N
4	20241031	141123	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7050	90	2	1.29	85185640	12372	762.29	6900	7100	6770	9040	4880	6960	6885.36	2.18	0	466	7120	7040	6970	6890	6820	7005	6855	83	2080	500	5010	10	1	16591014	1170	5.97	0.46	12	0.07	1181.00	15443.00	9520	20231214	-25.95	6770	20241031	4.14	9430	-25.24	20240219	6770	4.14	20241031	9520	-25.95	20231214	6770	4.14	20241031	0.52	N	228850	500	82 억		361319	N	N	0	N	00	N
5	20241031	131122	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7000	40	2	0.57	77948660	11344	698.95	6900	7100	6770	9040	4880	6960	6871.36	2.18	0	289	7120	7040	6970	6890	6820	7005	6855	83	2080	500	5010	10	1	16591014	1161	5.93	0.45	12	0.07	1181.00	15443.00	9520	20231214	-26.47	6770	20241031	3.40	9430	-25.77	20240219	6770	3.40	20241031	9520	-26.47	20231214	6770	3.40	20241031	0.52	N	228850	500	82 억		361319	N	N	0	N	00	N
6	20241031	121121	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7010	50	2	0.72	72940050	10630	654.96	6900	7100	6770	9040	4880	6960	6861.72	2.18	0	66	7120	7040	6970	6890	6820	7005	6855	83	2080	500	5010	10	1	16591014	1163	5.94	0.45	12	0.06	1181.00	15443.00	9520	20231214	-26.37	6770	20241031	3.55	9430	-25.66	20240219	6770	3.55	20241031	9520	-26.37	20231214	6770	3.55	20241031	0.52	N	228850	500	82 억		361319	N	N	0	N	00	N
7	20241031	111120	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6990	30	2	0.43	68447040	9988	615.40	6900	7100	6770	9040	4880	6960	6852.93	2.18	0	-123	7120	7040	6970	6890	6820	7005	6855	83	2080	500	5010	10	1	16591014	1160	5.92	0.45	12	0.06	1181.00	15443.00	9520	20231214	-26.58	6770	20241031	3.25	9430	-25.87	20240219	6770	3.25	20241031	9520	-26.58	20231214	6770	3.25	20241031	0.52	N	228850	500	82 억		361319	N	N	0	N	00	N
8	20241031	101121	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6960	0	3	0.00	66389080	9693	597.23	6900	7100	6770	9040	4880	6960	6849.18	2.18	0	-134	7120	7040	6970	6890	6820	7005	6855	83	2080	500	5010	10	1	16591014	1155	5.89	0.45	12	0.06	1181.00	15443.00	9520	20231214	-26.89	6770	20241031	2.81	9430	-26.19	20240219	6770	2.81	20241031	9520	-26.89	20231214	6770	2.81	20241031	0.52	N	228850	500	82 억		361319	N	N	0	N	00	N
9	20241031	091120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6900	-60	5	-0.86	2058600	298	18.36	6900	6910	6900	9040	4880	6960	6908.05	2.18	0	-134	7120	7040	6970	6890	6820	7005	6855	83	2080	500	5010	10	1	16591014	1145	5.84	0.45	12	0.00	1181.00	15443.00	9520	20231214	-27.52	6770	20241028	1.92	9430	-26.83	20240219	6770	1.92	20241028	9520	-27.52	20231214	6770	1.92	20241028	0.52	N	228850	500	82 억		361319	N	N	0	N	00	N
10	20241030	161116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6960	-10	5	-0.14	10777140	1553	32.59	7050	7050	6900	9060	4880	6970	6939.56	2.18	0	-103	7143	7056	6953	6866	6763	7005	6815	83	2090	500	5010	10	1	16591014	1155	5.89	0.45	12	0.01	1181.00	15443.00	9520	20231214	-26.89	6770	20241028	2.81	9430	-26.19	20240219	6770	2.81	20241028	9520	-26.89	20231214	6770	2.81	20241028	0.50	N	228850	500	82 억		361422	N	N	0	N	00	N
11	20241030	151143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	-40	5	-0.57	8369120	1207	25.33	7050	7050	6900	9060	4880	6970	6933.82	2.18	0	-52	7143	7056	6953	6866	6763	7005	6815	83	2090	500	5010	10	1	16591014	1150	5.87	0.45	12	0.01	1181.00	15443.00	9520	20231214	-27.21	6770	20241028	2.36	9430	-26.51	20240219	6770	2.36	20241028	9520	-27.21	20231214	6770	2.36	20241028	0.50	N	228850	500	82 억		361422	N	N	0	N	00	N
12	20241030	141118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6920	-50	5	-0.72	6246550	901	18.91	7050	7050	6900	9060	4880	6970	6932.91	2.18	0	-25	7143	7056	6953	6866	6763	7005	6815	83	2090	500	5010	10	1	16591014	1148	5.86	0.45	12	0.01	1181.00	15443.00	9520	20231214	-27.31	6770	20241028	2.22	9430	-26.62	20240219	6770	2.22	20241028	9520	-27.31	20231214	6770	2.22	20241028	0.50	N	228850	500	82 억		361422	N	N	0	N	00	N
13	20241030	131126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	-30	5	-0.43	4040860	583	12.24	7050	7050	6900	9060	4880	6970	6931.15	2.18	0	-10	7143	7056	6953	6866	6763	7005	6815	83	2090	500	5010	10	1	16591014	1151	5.88	0.45	12	0.00	1181.00	15443.00	9520	20231214	-27.10	6770	20241028	2.51	9430	-26.41	20240219	6770	2.51	20241028	9520	-27.10	20231214	6770	2.51	20241028	0.50	N	228850	500	82 억		361422	N	N	0	N	00	N
14	20241030	121142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	-30	5	-0.43	3867250	558	11.71	7050	7050	6900	9060	4880	6970	6930.56	2.18	0	-6	7143	7056	6953	6866	6763	7005	6815	83	2090	500	5010	10	1	16591014	1151	5.88	0.45	12	0.00	1181.00	15443.00	9520	20231214	-27.10	6770	20241028	2.51	9430	-26.41	20240219	6770	2.51	20241028	9520	-27.10	20231214	6770	2.51	20241028	0.50	N	228850	500	82 억		361422	N	N	0	N	00	N
15	20241030	111122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	-30	5	-0.43	3381440	488	10.24	7050	7050	6900	9060	4880	6970	6929.18	2.18	0	-6	7143	7056	6953	6866	6763	7005	6815	83	2090	500	5010	10	1	16591014	1151	5.88	0.45	12	0.00	1181.00	15443.00	9520	20231214	-27.10	6770	20241028	2.51	9430	-26.41	20240219	6770	2.51	20241028	9520	-27.10	20231214	6770	2.51	20241028	0.50	N	228850	500	82 억		361422	N	N	0	N	00	N
16	20241030	101116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6920	-50	5	-0.72	2629690	380	7.97	7050	7050	6900	9060	4880	6970	6920.24	2.18	0	-5	7143	7056	6953	6866	6763	7005	6815	83	2090	500	5010	10	1	16591014	1148	5.86	0.45	12	0.00	1181.00	15443.00	9520	20231214	-27.31	6770	20241028	2.22	9430	-26.62	20240219	6770	2.22	20241028	9520	-27.31	20231214	6770	2.22	20241028	0.50	N	228850	500	82 억		361422	N	N	0	N	00	N
17	20241030	091123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	30	2	0.43	42150	6	0.13	7050	7050	7000	9060	4880	6970	7025.00	2.18	0	-3	7143	7056	6953	6866	6763	7005	6815	83	2090	500	5010	10	1	16591014	1161	5.93	0.45	12	0.00	1181.00	15443.00	9520	20231214	-26.47	6770	20241028	3.40	9430	-25.77	20240219	6770	3.40	20241028	9520	-26.47	20231214	6770	3.40	20241028	0.50	N	228850	500	82 억		361422	N	N	0	N	00	N
18	20241029	161041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6970	80	2	1.16	33030820	4765	75.09	7000	7040	6850	8950	4830	6890	6931.97	2.18	0	-335	7343	7116	6943	6716	6543	7230	6830	83	2060	500	4960	10	1	16591014	1156	5.90	0.45	12	0.03	1181.00	15443.00	9520	20231214	-26.79	6770	20241028	2.95	9430	-26.09	20240219	6770	2.95	20241028	9520	-26.79	20231214	6770	2.95	20241028	0.51	N	228850	500	82 억		361757	N	N	0	N	00	N
19	20241029	151058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	40	2	0.58	30497020	4400	69.34	7000	7040	6850	8950	4830	6890	6931.14	2.18	0	-309	7343	7116	6943	6716	6543	7230	6830	83	2060	500	4960	10	1	16591014	1150	5.87	0.45	12	0.03	1181.00	15443.00	9520	20231214	-27.21	6770	20241028	2.36	9430	-26.51	20240219	6770	2.36	20241028	9520	-27.21	20231214	6770	2.36	20241028	0.51	N	228850	500	82 억		361757	N	N	0	N	00	N
20	20241029	140932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6910	20	2	0.29	30296610	4371	68.88	7000	7040	6850	8950	4830	6890	6931.28	2.18	0	-309	7343	7116	6943	6716	6543	7230	6830	83	2060	500	4960	10	1	16591014	1146	5.85	0.45	12	0.03	1181.00	15443.00	9520	20231214	-27.42	6770	20241028	2.07	9430	-26.72	20240219	6770	2.07	20241028	9520	-27.42	20231214	6770	2.07	20241028	0.51	N	228850	500	82 억		361757	N	N	0	N	00	N
21	20241029	131049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6900	10	2	0.15	28819660	4157	65.51	7000	7040	6850	8950	4830	6890	6932.80	2.18	0	-309	7343	7116	6943	6716	6543	7230	6830	83	2060	500	4960	10	1	16591014	1145	5.84	0.45	12	0.03	1181.00	15443.00	9520	20231214	-27.52	6770	20241028	1.92	9430	-26.83	20240219	6770	1.92	20241028	9520	-27.52	20231214	6770	1.92	20241028	0.51	N	228850	500	82 억		361757	N	N	0	N	00	N
22	20241029	121049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6960	70	2	1.02	19705550	2838	44.72	7000	7040	6850	8950	4830	6890	6943.46	2.18	0	-344	7343	7116	6943	6716	6543	7230	6830	83	2060	500	4960	10	1	16591014	1155	5.89	0.45	12	0.02	1181.00	15443.00	9520	20231214	-26.89	6770	20241028	2.81	9430	-26.19	20240219	6770	2.81	20241028	9520	-26.89	20231214	6770	2.81	20241028	0.51	N	228850	500	82 억		361757	N	N	0	N	00	N
23	20241029	111108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	40	2	0.58	19427150	2798	44.09	7000	7040	6850	8950	4830	6890	6943.23	2.18	0	-335	7343	7116	6943	6716	6543	7230	6830	83	2060	500	4960	10	1	16591014	1150	5.87	0.45	12	0.02	1181.00	15443.00	9520	20231214	-27.21	6770	20241028	2.36	9430	-26.51	20240219	6770	2.36	20241028	9520	-27.21	20231214	6770	2.36	20241028	0.51	N	228850	500	82 억		361757	N	N	0	N	00	N
24	20241029	101046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6980	90	2	1.31	13320390	1918	30.22	7000	7040	6850	8950	4830	6890	6944.94	2.18	0	-335	7343	7116	6943	6716	6543	7230	6830	83	2060	500	4960	10	1	16591014	1158	5.91	0.45	12	0.01	1181.00	15443.00	9520	20231214	-26.68	6770	20241028	3.10	9430	-25.98	20240219	6770	3.10	20241028	9520	-26.68	20231214	6770	3.10	20241028	0.51	N	228850	500	82 억		361757	N	N	0	N	00	N
25	20241028	161037	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6890	50	2	0.73	43603630	6345	89.23	6770	7170	6770	8890	4790	6840	6872.12	2.18	0	-155	7006	6922	6856	6772	6706	6890	6740	83	2050	500	4920	10	1	16591014	1143	5.83	0.45	12	0.04	1181.00	15443.00	9520	20231214	-27.63	6770	20241028	1.77	9430	-26.94	20240219	6770	1.77	20241028	9520	-27.63	20231214	6770	1.77	20241028	0.53	N	228850	500	82 억		361912	N	N	13	N	00	N
26	20241028	151044	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6890	50	2	0.73	43162670	6281	88.33	6770	7170	6770	8890	4790	6840	6871.94	2.18	0	-155	7006	6922	6856	6772	6706	6890	6740	83	2050	500	4920	10	1	16591014	1143	5.83	0.45	12	0.04	1181.00	15443.00	9520	20231214	-27.63	6770	20241028	1.77	9430	-26.94	20240219	6770	1.77	20241028	9520	-27.63	20231214	6770	1.77	20241028	0.53	N	228850	500	82 억		361912	N	N	13	N	00	N
27	20241028	141046	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6840	0	3	0.00	36494530	5308	74.64	6770	7170	6770	8890	4790	6840	6875.38	2.18	0	-155	7006	6922	6856	6772	6706	6890	6740	83	2050	500	4920	10	1	16591014	1135	5.79	0.44	12	0.03	1181.00	15443.00	9520	20231214	-28.15	6770	20241028	1.03	9430	-27.47	20240219	6770	1.03	20241028	9520	-28.15	20231214	6770	1.03	20241028	0.53	N	228850	500	82 억		361912	N	N	13	N	00	N
28	20241028	131040	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6910	70	2	1.02	28865180	4202	59.09	6770	7170	6770	8890	4790	6840	6869.39	2.18	0	-145	7006	6922	6856	6772	6706	6890	6740	83	2050	500	4920	10	1	16591014	1146	5.85	0.45	12	0.03	1181.00	15443.00	9520	20231214	-27.42	6770	20241028	2.07	9430	-26.72	20240219	6770	2.07	20241028	9520	-27.42	20231214	6770	2.07	20241028	0.53	N	228850	500	82 억		361912	N	N	13	N	00	N
29	20241028	121043	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6940	100	2	1.46	27496730	4003	56.29	6770	7170	6770	8890	4790	6840	6869.03	2.18	0	-184	7006	6922	6856	6772	6706	6890	6740	83	2050	500	4920	10	1	16591014	1151	5.88	0.45	12	0.02	1181.00	15443.00	9520	20231214	-27.10	6770	20241028	2.51	9430	-26.41	20240219	6770	2.51	20241028	9520	-27.10	20231214	6770	2.51	20241028	0.53	N	228850	500	82 억		361912	N	N	13	N	00	N
30	20241028	110909	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6850	10	2	0.15	25581400	3727	52.41	6770	7170	6770	8890	4790	6840	6863.80	2.18	0	-159	7006	6922	6856	6772	6706	6890	6740	83	2050	500	4920	10	1	16591014	1136	5.80	0.44	12	0.02	1181.00	15443.00	9520	20231214	-28.05	6770	20241028	1.18	9430	-27.36	20240219	6770	1.18	20241028	9520	-28.05	20231214	6770	1.18	20241028	0.53	N	228850	500	82 억		361912	N	N	13	N	00	N
31	20241028	101030	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6910	70	2	1.02	9543810	1396	19.63	6770	7170	6770	8890	4790	6840	6836.54	2.18	0	-144	7006	6922	6856	6772	6706	6890	6740	83	2050	500	4920	10	1	16591014	1146	5.85	0.45	12	0.01	1181.00	15443.00	9520	20231214	-27.42	6770	20241028	2.07	9430	-26.72	20240219	6770	2.07	20241028	9520	-27.42	20231214	6770	2.07	20241028	0.53	N	228850	500	82 억		361912	N	N	13	N	00	N
32	20241028	091038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6950	110	2	1.61	6690490	982	13.81	6770	7170	6770	8890	4790	6840	6813.13	2.18	0	135	7006	6922	6856	6772	6706	6890	6740	83	2050	500	4920	10	1	16591014	1153	5.88	0.45	12	0.01	1181.00	15443.00	9520	20231214	-27.00	6770	20241028	2.66	9430	-26.30	20240219	6770	2.66	20241028	9520	-27.00	20231214	6770	2.66	20241028	0.53	N	228850	500	82 억		361912	N	N	13	N	00	N
33	20241025	161041	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6840	-90	5	-1.30	48563970	7111	119.79	6930	6940	6790	9000	4860	6930	6829.41	2.18	0	-190	7143	7036	6933	6826	6723	7090	6880	83	2070	500	4980	10	1	16591014	1135	5.79	0.44	12	0.04	1181.00	15443.00	9520	20231214	-28.15	6790	20241025	0.74	9430	-27.47	20240219	6790	0.74	20241025	9520	-28.15	20231214	6790	0.74	20241025	0.54	N	228850	500	82 억		362102	N	N	13	N	00	N
34	20241025	151043	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6840	-90	5	-1.30	39836130	5835	98.30	6930	6940	6790	9000	4860	6930	6827.10	2.18	0	-180	7143	7036	6933	6826	6723	7090	6880	83	2070	500	4980	10	1	16591014	1135	5.79	0.44	12	0.04	1181.00	15443.00	9520	20231214	-28.15	6790	20241025	0.74	9430	-27.47	20240219	6790	0.74	20241025	9520	-28.15	20231214	6790	0.74	20241025	0.54	N	228850	500	82 억		362102	N	N	0	N	00	N
35	20241025	141040	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6820	-110	5	-1.59	37895900	5551	93.51	6930	6940	6790	9000	4860	6930	6826.86	2.18	0	-136	7143	7036	6933	6826	6723	7090	6880	83	2070	500	4980	10	1	16591014	1132	5.77	0.44	12	0.03	1181.00	15443.00	9520	20231214	-28.36	6790	20241025	0.44	9430	-27.68	20240219	6790	0.44	20241025	9520	-28.36	20231214	6790	0.44	20241025	0.54	N	228850	500	82 억		362102	N	N	0	N	00	N
36	20241025	131042	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6830	-100	5	-1.44	32767480	4799	80.85	6930	6940	6790	9000	4860	6930	6827.98	2.18	0	-136	7143	7036	6933	6826	6723	7090	6880	83	2070	500	4980	10	1	16591014	1133	5.78	0.44	12	0.03	1181.00	15443.00	9520	20231214	-28.26	6790	20241025	0.59	9430	-27.57	20240219	6790	0.59	20241025	9520	-28.26	20231214	6790	0.59	20241025	0.54	N	228850	500	82 억		362102	N	N	0	N	00	N
37	20241025	121045	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6830	-100	5	-1.44	26055500	3814	64.25	6930	6940	6800	9000	4860	6930	6831.54	2.18	0	-99	7143	7036	6933	6826	6723	7090	6880	83	2070	500	4980	10	1	16591014	1133	5.78	0.44	12	0.02	1181.00	15443.00	9520	20231214	-28.26	6800	20241025	0.44	9430	-27.57	20240219	6800	0.44	20241025	9520	-28.26	20231214	6800	0.44	20241025	0.54	N	228850	500	82 억		362102	N	N	0	N	00	N
38	20241025	111039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6850	-80	5	-1.15	7244100	1054	17.76	6930	6940	6840	9000	4860	6930	6872.96	2.18	0	-95	7143	7036	6933	6826	6723	7090	6880	83	2070	500	4980	10	1	16591014	1136	5.80	0.44	12	0.01	1181.00	15443.00	9520	20231214	-28.05	6830	20241024	0.29	9430	-27.36	20240219	6830	0.29	20241024	9520	-28.05	20231214	6830	0.29	20241024	0.54	N	228850	500	82 억		362102	N	N	0	N	00	N
39	20241025	101040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6890	-40	5	-0.58	4480810	652	10.98	6930	6940	6840	9000	4860	6930	6872.41	2.18	0	-5	7143	7036	6933	6826	6723	7090	6880	83	2070	500	4980	10	1	16591014	1143	5.83	0.45	12	0.00	1181.00	15443.00	9520	20231214	-27.63	6830	20241024	0.88	9430	-26.94	20240219	6830	0.88	20241024	9520	-27.63	20231214	6830	0.88	20241024	0.54	N	228850	500	82 억		362102	N	N	0	N	00	N
40	20241025	091044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6860	-70	5	-1.01	933060	136	2.29	6930	6930	6850	9000	4860	6930	6860.74	2.18	0	0	7143	7036	6933	6826	6723	7090	6880	83	2070	500	4980	10	1	16591014	1138	5.81	0.44	12	0.00	1181.00	15443.00	9520	20231214	-27.94	6830	20241024	0.44	9430	-27.25	20240219	6830	0.44	20241024	9520	-27.94	20231214	6830	0.44	20241024	0.54	N	228850	500	82 억		362102	N	N	0	N	00	N
41	20241024	161020	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6930	10	2	0.14	40487650	5886	46.47	6860	7040	6830	8990	4850	6920	6878.63	2.18	0	-465	7006	6962	6916	6872	6826	6940	6850	83	2070	500	4980	10	1	16591014	1150	5.87	0.45	12	0.04	1181.00	15443.00	9660	20231017	-28.26	6830	20241024	1.46	9430	-26.51	20240219	6830	1.46	20241024	9520	-27.21	20231214	6830	1.46	20241024	0.55	N	228850	500	82 억		362371	N	N	0	N	00	N
42	20241024	151030	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6840	-80	5	-1.16	37763220	5489	43.33	6860	7040	6830	8990	4850	6920	6879.80	2.18	0	-413	7006	6962	6916	6872	6826	6940	6850	83	2070	500	4980	10	1	16591014	1135	5.79	0.44	12	0.03	1181.00	15443.00	9660	20231017	-29.19	6830	20241024	0.15	9430	-27.47	20240219	6830	0.15	20241024	9520	-28.15	20231214	6830	0.15	20241024	0.55	N	228850	500	82 억		362371	N	N	0	N	00	N
43	20241024	141017	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6880	-40	5	-0.58	18872760	2732	21.57	6860	7040	6860	8990	4850	6920	6908.04	2.18	0	-309	7006	6962	6916	6872	6826	6940	6850	83	2070	500	4980	10	1	16591014	1141	5.83	0.45	12	0.02	1181.00	15443.00	9660	20231017	-28.78	6860	20241024	0.29	9430	-27.04	20240219	6860	0.29	20241024	9520	-27.73	20231214	6860	0.29	20241024	0.55	N	228850	500	82 억		362371	N	N	0	N	00	N
44	20241024	131028	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6890	-30	5	-0.43	15921070	2304	18.19	6860	7040	6860	8990	4850	6920	6910.19	2.18	0	-239	7006	6962	6916	6872	6826	6940	6850	83	2070	500	4980	10	1	16591014	1143	5.83	0.45	12	0.01	1181.00	15443.00	9660	20231017	-28.67	6860	20241024	0.44	9430	-26.94	20240219	6860	0.44	20241024	9520	-27.63	20231214	6860	0.44	20241024	0.55	N	228850	500	82 억		362371	N	N	0	N	00	N
45	20241024	121025	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6900	-20	5	-0.29	9781950	1413	11.15	6860	7040	6860	8990	4850	6920	6922.82	2.18	0	-251	7006	6962	6916	6872	6826	6940	6850	83	2070	500	4980	10	1	16591014	1145	5.84	0.45	12	0.01	1181.00	15443.00	9660	20231017	-28.57	6860	20241024	0.58	9430	-26.83	20240219	6860	0.58	20241024	9520	-27.52	20231214	6860	0.58	20241024	0.55	N	228850	500	82 억		362371	N	N	0	N	00	N
46	20241024	111022	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6970	50	2	0.72	7281910	1051	8.30	6860	7040	6860	8990	4850	6920	6928.55	2.18	0	-251	7006	6962	6916	6872	6826	6940	6850	83	2070	500	4980	10	1	16591014	1156	5.90	0.45	12	0.01	1181.00	15443.00	9660	20231017	-27.85	6860	20241024	1.60	9430	-26.09	20240219	6860	1.60	20241024	9520	-26.79	20231214	6860	1.60	20241024	0.55	N	228850	500	82 억		362371	N	N	0	N	00	N
47	20241024	100940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6960	40	2	0.58	7087120	1023	8.08	6860	7040	6860	8990	4850	6920	6927.78	2.18	0	-231	7006	6962	6916	6872	6826	6940	6850	83	2070	500	4980	10	1	16591014	1155	5.89	0.45	12	0.01	1181.00	15443.00	9660	20231017	-27.95	6860	20241024	1.46	9430	-26.19	20240219	6860	1.46	20241024	9520	-26.89	20231214	6860	1.46	20241024	0.55	N	228850	500	82 억		362371	N	N	0	N	00	N
48	20241024	091052	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6940	20	2	0.29	2450790	355	2.80	6860	7040	6860	8990	4850	6920	6903.63	2.18	0	-81	7006	6962	6916	6872	6826	6940	6850	83	2070	500	4980	10	1	16591014	1151	5.88	0.45	12	0.00	1181.00	15443.00	9660	20231017	-28.16	6860	20241024	1.17	9430	-26.41	20240219	6860	1.17	20241024	9520	-27.10	20231214	6860	1.17	20241024	0.55	N	228850	500	82 억		362371	N	N	0	N	00	N
49	20241023	161028	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6920	0	3	0.00	87344860	12667	135.36	6960	6960	6870	8990	4850	6920	6895.47	2.19	0	-1451	7100	7010	6960	6870	6820	6985	6845	83	2070	500	4980	10	1	16591014	1148	5.86	0.45	12	0.08	1181.00	15443.00	9660	20231017	-28.36	6870	20241023	0.73	9430	-26.62	20240219	6870	0.73	20241023	9520	-27.31	20231214	6870	0.73	20241023	0.55	N	228850	500	82 억		363711	N	N	0	N	00	N
50	20241023	151049	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6880	-40	5	-0.58	73976610	10731	114.67	6960	6960	6870	8990	4850	6920	6893.73	2.19	0	-1349	7100	7010	6960	6870	6820	6985	6845	83	2070	500	4980	10	1	16591014	1141	5.83	0.45	12	0.06	1181.00	15443.00	9660	20231017	-28.78	6870	20241023	0.15	9430	-27.04	20240219	6870	0.15	20241023	9520	-27.73	20231214	6870	0.15	20241023	0.55	N	228850	500	82 억		363711	N	N	0	N	00	N
51	20241023	141055	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6880	-40	5	-0.58	51028640	7400	79.08	6960	6960	6870	8990	4850	6920	6895.76	2.19	0	-820	7100	7010	6960	6870	6820	6985	6845	83	2070	500	4980	10	1	16591014	1141	5.83	0.45	12	0.04	1181.00	15443.00	9660	20231017	-28.78	6870	20241023	0.15	9430	-27.04	20240219	6870	0.15	20241023	9520	-27.73	20231214	6870	0.15	20241023	0.55	N	228850	500	82 억		363711	N	N	0	N	00	N
52	20241023	131037	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6920	0	3	0.00	47349480	6866	73.37	6960	6960	6870	8990	4850	6920	6896.22	2.19	0	-836	7100	7010	6960	6870	6820	6985	6845	83	2070	500	4980	10	1	16591014	1148	5.86	0.45	12	0.04	1181.00	15443.00	9660	20231017	-28.36	6870	20241023	0.73	9430	-26.62	20240219	6870	0.73	20241023	9520	-27.31	20231214	6870	0.73	20241023	0.55	N	228850	500	82 억		363711	N	N	0	N	00	N
53	20241023	121032	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6890	-30	5	-0.43	38136140	5530	59.09	6960	6960	6870	8990	4850	6920	6896.23	2.19	0	-734	7100	7010	6960	6870	6820	6985	6845	83	2070	500	4980	10	1	16591014	1143	5.83	0.45	12	0.03	1181.00	15443.00	9660	20231017	-28.67	6870	20241023	0.29	9430	-26.94	20240219	6870	0.29	20241023	9520	-27.63	20231214	6870	0.29	20241023	0.55	N	228850	500	82 억		363711	N	N	0	N	00	N
54	20241023	111026	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6890	-30	5	-0.43	29003410	4203	44.91	6960	6960	6870	8990	4850	6920	6900.64	2.19	0	-605	7100	7010	6960	6870	6820	6985	6845	83	2070	500	4980	10	1	16591014	1143	5.83	0.45	12	0.03	1181.00	15443.00	9660	20231017	-28.67	6870	20241023	0.29	9430	-26.94	20240219	6870	0.29	20241023	9520	-27.63	20231214	6870	0.29	20241023	0.55	N	228850	500	82 억		363711	N	N	0	N	00	N
55	20241023	101031	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6890	-30	5	-0.43	10080340	1458	15.58	6960	6960	6870	8990	4850	6920	6913.81	2.19	0	-297	7100	7010	6960	6870	6820	6985	6845	83	2070	500	4980	10	1	16591014	1143	5.83	0.45	12	0.01	1181.00	15443.00	9660	20231017	-28.67	6870	20241023	0.29	9430	-26.94	20240219	6870	0.29	20241023	9520	-27.63	20231214	6870	0.29	20241023	0.55	N	228850	500	82 억		363711	N	N	0	N	00	N
56	20241023	091031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6910	-10	5	-0.14	69490	10	0.11	6960	6960	6910	8990	4850	6920	6949.00	2.19	0	-2	7100	7010	6960	6870	6820	6985	6845	83	2070	500	4980	10	1	16591014	1146	5.85	0.45	12	0.00	1181.00	15443.00	9660	20231017	-28.47	6900	20240923	0.14	9430	-26.72	20240219	6900	0.14	20240923	9520	-27.42	20231214	6900	0.14	20240923	0.55	N	228850	500	82 억		363711	N	N	0	N	00	N
57	20241022	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6920	-110	5	-1.56	63830620	9208	394.52	7050	7050	6910	9130	4930	7030	6932.08	2.20	0	-1610	7103	7066	7013	6976	6923	7040	6950	83	2100	500	5060	10	1	16591014	1148	5.86	0.45	12	0.06	1181.00	15443.00	9880	20231013	-29.96	6900	20240923	0.29	9430	-26.62	20240219	6900	0.29	20240923	9520	-27.31	20231214	6900	0.29	20240923	0.55	N	228850	500	82 억		365321	N	N	0	N	00	N
58	20241022	151031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	-90	5	-1.28	44758310	6452	276.44	7050	7050	6910	9130	4930	7030	6937.12	2.20	0	-1223	7103	7066	7013	6976	6923	7040	6950	83	2100	500	5060	10	1	16591014	1151	5.88	0.45	12	0.04	1181.00	15443.00	9880	20231013	-29.76	6900	20240923	0.58	9430	-26.41	20240219	6900	0.58	20240923	9520	-27.10	20231214	6900	0.58	20240923	0.55	N	228850	500	82 억		365321	N	N	0	N	00	N
59	20241022	141031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6950	-80	5	-1.14	36642390	5279	226.18	7050	7050	6910	9130	4930	7030	6941.16	2.20	0	-1078	7103	7066	7013	6976	6923	7040	6950	83	2100	500	5060	10	1	16591014	1153	5.88	0.45	12	0.03	1181.00	15443.00	9880	20231013	-29.66	6900	20240923	0.72	9430	-26.30	20240219	6900	0.72	20240923	9520	-27.00	20231214	6900	0.72	20240923	0.55	N	228850	500	82 억		365321	N	N	0	N	00	N
60	20241022	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6920	-110	5	-1.56	30083820	4332	185.60	7050	7050	6910	9130	4930	7030	6944.56	2.20	0	-962	7103	7066	7013	6976	6923	7040	6950	83	2100	500	5060	10	1	16591014	1148	5.86	0.45	12	0.03	1181.00	15443.00	9880	20231013	-29.96	6900	20240923	0.29	9430	-26.62	20240219	6900	0.29	20240923	9520	-27.31	20231214	6900	0.29	20240923	0.55	N	228850	500	82 억		365321	N	N	0	N	00	N
61	20241022	121028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	-90	5	-1.28	27715790	3990	170.95	7050	7050	6910	9130	4930	7030	6946.31	2.20	0	-921	7103	7066	7013	6976	6923	7040	6950	83	2100	500	5060	10	1	16591014	1151	5.88	0.45	12	0.02	1181.00	15443.00	9880	20231013	-29.76	6900	20240923	0.58	9430	-26.41	20240219	6900	0.58	20240923	9520	-27.10	20231214	6900	0.58	20240923	0.55	N	228850	500	82 억		365321	N	N	0	N	00	N
62	20241022	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6920	-110	5	-1.56	25141560	3618	155.01	7050	7050	6920	9130	4930	7030	6949.02	2.20	0	-878	7103	7066	7013	6976	6923	7040	6950	83	2100	500	5060	10	1	16591014	1148	5.86	0.45	12	0.02	1181.00	15443.00	9880	20231013	-29.96	6900	20240923	0.29	9430	-26.62	20240219	6900	0.29	20240923	9520	-27.31	20231214	6900	0.29	20240923	0.55	N	228850	500	82 억		365321	N	N	0	N	00	N
63	20241022	101026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	-90	5	-1.28	13857320	1993	85.39	7050	7050	6920	9130	4930	7030	6953.00	2.20	0	-418	7103	7066	7013	6976	6923	7040	6950	83	2100	500	5060	10	1	16591014	1151	5.88	0.45	12	0.01	1181.00	15443.00	9880	20231013	-29.76	6900	20240923	0.58	9430	-26.41	20240219	6900	0.58	20240923	9520	-27.10	20231214	6900	0.58	20240923	0.55	N	228850	500	82 억		365321	N	N	0	N	00	N
64	20241022	091025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	0	3	0.00	28180	4	0.17	7050	7050	7030	9130	4930	7030	7045.00	2.20	0	-1	7103	7066	7013	6976	6923	7040	6950	83	2100	500	5060	10	1	16591014	1166	5.95	0.46	12	0.00	1181.00	15443.00	9880	20231013	-28.85	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9520	-26.16	20231214	6900	1.88	20240923	0.55	N	228850	500	82 억		365321	N	N	0	N	00	N
65	20241021	161015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-10	5	-0.14	16407880	2334	82.85	7040	7050	6960	9150	4930	7040	7029.94	2.20	0	-425	7100	7070	7030	7000	6960	7075	7005	83	2110	500	5060	10	1	16591014	1166	5.95	0.46	12	0.01	1181.00	15443.00	9880	20231013	-28.85	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9520	-26.16	20231214	6900	1.88	20240923	0.55	N	228850	500	82 억		365746	N	N	0	N	00	N
66	20241021	151021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	0	3	0.00	11747120	1671	59.32	7040	7050	6960	9150	4930	7040	7029.99	2.20	0	-286	7100	7070	7030	7000	6960	7075	7005	83	2110	500	5060	10	1	16591014	1168	5.96	0.46	12	0.01	1181.00	15443.00	9880	20231013	-28.74	6900	20240923	2.03	9430	-25.34	20240219	6900	2.03	20240923	9520	-26.05	20231214	6900	2.03	20240923	0.55	N	228850	500	82 억		365746	N	N	0	N	00	N
67	20241021	141025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	0	3	0.00	10130310	1441	51.15	7040	7050	6960	9150	4930	7040	7030.06	2.20	0	-257	7100	7070	7030	7000	6960	7075	7005	83	2110	500	5060	10	1	16591014	1168	5.96	0.46	12	0.01	1181.00	15443.00	9880	20231013	-28.74	6900	20240923	2.03	9430	-25.34	20240219	6900	2.03	20240923	9520	-26.05	20231214	6900	2.03	20240923	0.55	N	228850	500	82 억		365746	N	N	0	N	00	N
68	20241021	131021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	-20	5	-0.28	7124920	1014	36.00	7040	7050	6960	9150	4930	7040	7026.55	2.20	0	-192	7100	7070	7030	7000	6960	7075	7005	83	2110	500	5060	10	1	16591014	1165	5.94	0.45	12	0.01	1181.00	15443.00	9880	20231013	-28.95	6900	20240923	1.74	9430	-25.56	20240219	6900	1.74	20240923	9520	-26.26	20231214	6900	1.74	20240923	0.55	N	228850	500	82 억		365746	N	N	0	N	00	N
69	20241021	121021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-10	5	-0.14	5439280	774	27.48	7040	7050	6960	9150	4930	7040	7027.49	2.20	0	-126	7100	7070	7030	7000	6960	7075	7005	83	2110	500	5060	10	1	16591014	1166	5.95	0.46	12	0.00	1181.00	15443.00	9880	20231013	-28.85	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9520	-26.16	20231214	6900	1.88	20240923	0.55	N	228850	500	82 억		365746	N	N	0	N	00	N
70	20241021	111016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-30	5	-0.43	3018710	429	15.23	7040	7050	6960	9150	4930	7040	7036.62	2.20	0	-85	7100	7070	7030	7000	6960	7075	7005	83	2110	500	5060	10	1	16591014	1163	5.94	0.45	12	0.00	1181.00	15443.00	9880	20231013	-29.05	6900	20240923	1.59	9430	-25.66	20240219	6900	1.59	20240923	9520	-26.37	20231214	6900	1.59	20240923	0.55	N	228850	500	82 억		365746	N	N	0	N	00	N
71	20241021	101020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-10	5	-0.14	2899320	412	14.63	7040	7050	6960	9150	4930	7040	7037.18	2.20	0	-69	7100	7070	7030	7000	6960	7075	7005	83	2110	500	5060	10	1	16591014	1166	5.95	0.46	12	0.00	1181.00	15443.00	9880	20231013	-28.85	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9520	-26.16	20231214	6900	1.88	20240923	0.55	N	228850	500	82 억		365746	N	N	0	N	00	N
72	20241021	091017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6970	-70	5	-0.99	224360	32	1.14	7040	7040	6960	9150	4930	7040	7011.25	2.20	0	-3	7100	7070	7030	7000	6960	7075	7005	83	2110	500	5060	10	1	16591014	1156	5.90	0.45	12	0.00	1181.00	15443.00	9880	20231013	-29.45	6900	20240923	1.01	9430	-26.09	20240219	6900	1.01	20240923	9520	-26.79	20231214	6900	1.01	20240923	0.55	N	228850	500	82 억		365746	N	N	0	N	00	N
73	20241018	161017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	0	3	0.00	19752970	2817	39.59	7040	7060	6990	9150	4930	7040	7012.06	2.21	0	-688	7200	7120	7020	6940	6840	7160	6980	83	2110	500	5060	10	1	16591014	1168	5.96	0.46	12	0.02	1181.00	15443.00	9880	20231013	-28.74	6900	20240923	2.03	9430	-25.34	20240219	6900	2.03	20240923	9520	-26.05	20231214	6900	2.03	20240923	0.55	N	228850	500	82 억		366434	N	N	0	N	00	N
74	20241018	151041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-40	5	-0.57	18705150	2668	37.49	7040	7060	6990	9150	4930	7040	7010.93	2.21	0	-668	7200	7120	7020	6940	6840	7160	6980	83	2110	500	5060	10	1	16591014	1161	5.93	0.45	12	0.02	1181.00	15443.00	9880	20231013	-29.15	6900	20240923	1.45	9430	-25.77	20240219	6900	1.45	20240923	9520	-26.47	20231214	6900	1.45	20240923	0.55	N	228850	500	82 억		366434	N	N	0	N	00	N
75	20241018	141042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-30	5	-0.43	18212120	2598	36.51	7040	7060	6990	9150	4930	7040	7010.05	2.21	0	-649	7200	7120	7020	6940	6840	7160	6980	83	2110	500	5060	10	1	16591014	1163	5.94	0.45	12	0.02	1181.00	15443.00	9880	20231013	-29.05	6900	20240923	1.59	9430	-25.66	20240219	6900	1.59	20240923	9520	-26.37	20231214	6900	1.59	20240923	0.55	N	228850	500	82 억		366434	N	N	0	N	00	N
76	20241018	131028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	-20	5	-0.28	13360460	1906	26.78	7040	7040	6990	9150	4930	7040	7009.69	2.21	0	-566	7200	7120	7020	6940	6840	7160	6980	83	2110	500	5060	10	1	16591014	1165	5.94	0.45	12	0.01	1181.00	15443.00	9880	20231013	-28.95	6900	20240923	1.74	9430	-25.56	20240219	6900	1.74	20240923	9520	-26.26	20231214	6900	1.74	20240923	0.55	N	228850	500	82 억		366434	N	N	0	N	00	N
77	20241018	121040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-30	5	-0.43	11969230	1708	24.00	7040	7040	6990	9150	4930	7040	7007.75	2.21	0	-420	7200	7120	7020	6940	6840	7160	6980	83	2110	500	5060	10	1	16591014	1163	5.94	0.45	12	0.01	1181.00	15443.00	9880	20231013	-29.05	6900	20240923	1.59	9430	-25.66	20240219	6900	1.59	20240923	9520	-26.37	20231214	6900	1.59	20240923	0.55	N	228850	500	82 억		366434	N	N	0	N	00	N
78	20241018	111037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-30	5	-0.43	5784630	825	11.59	7040	7040	6990	9150	4930	7040	7011.67	2.21	0	-292	7200	7120	7020	6940	6840	7160	6980	83	2110	500	5060	10	1	16591014	1163	5.94	0.45	12	0.00	1181.00	15443.00	9880	20231013	-29.05	6900	20240923	1.59	9430	-25.66	20240219	6900	1.59	20240923	9520	-26.37	20231214	6900	1.59	20240923	0.55	N	228850	500	82 억		366434	N	N	0	N	00	N
79	20241018	101022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-30	5	-0.43	3273990	467	6.56	7040	7040	6990	9150	4930	7040	7010.69	2.21	0	-248	7200	7120	7020	6940	6840	7160	6980	83	2110	500	5060	10	1	16591014	1163	5.94	0.45	12	0.00	1181.00	15443.00	9880	20231013	-29.05	6900	20240923	1.59	9430	-25.66	20240219	6900	1.59	20240923	9520	-26.37	20231214	6900	1.59	20240923	0.55	N	228850	500	82 억		366434	N	N	0	N	00	N
80	20241018	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	0	3	0.00	21120	3	0.04	7040	7040	7040	9150	4930	7040	7040.00	2.21	0	0	7200	7120	7020	6940	6840	7160	6980	83	2110	500	5060	10	1	16591014	1168	5.96	0.46	12	0.00	1181.00	15443.00	9880	20231013	-28.74	6900	20240923	2.03	9430	-25.34	20240219	6900	2.03	20240923	9520	-26.05	20231214	6900	2.03	20240923	0.55	N	228850	500	82 억		366434	N	N	0	N	00	N
81	20241017	161020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	10	2	0.14	48936070	7016	205.45	6980	7100	6920	9130	4930	7030	6974.92	2.21	0	197	7090	7060	7020	6990	6950	7040	6970	83	2100	500	5060	10	1	16591014	1168	5.96	0.46	12	0.04	1181.00	15443.00	9880	20231013	-28.74	6900	20240923	2.03	9430	-25.34	20240219	6900	2.03	20240923	9660	-27.12	20231017	6900	2.03	20240923	0.56	N	228850	500	82 억		366237	N	N	0	N	00	N
82	20241017	151023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	0	3	0.00	44596090	6399	187.38	6980	7100	6920	9130	4930	7030	6969.23	2.21	0	330	7090	7060	7020	6990	6950	7040	6970	83	2100	500	5060	10	1	16591014	1166	5.95	0.46	12	0.04	1181.00	15443.00	9880	20231013	-28.85	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9660	-27.23	20231017	6900	1.88	20240923	0.56	N	228850	500	82 억		366237	N	N	0	N	00	N
83	20241017	141026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-20	5	-0.28	43957760	6308	184.71	6980	7100	6920	9130	4930	7030	6968.57	2.21	0	341	7090	7060	7020	6990	6950	7040	6970	83	2100	500	5060	10	1	16591014	1163	5.94	0.45	12	0.04	1181.00	15443.00	9880	20231013	-29.05	6900	20240923	1.59	9430	-25.66	20240219	6900	1.59	20240923	9660	-27.43	20231017	6900	1.59	20240923	0.56	N	228850	500	82 억		366237	N	N	0	N	00	N
84	20241017	131021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	-40	5	-0.57	43090390	6184	181.08	6980	7100	6920	9130	4930	7030	6968.04	2.21	0	367	7090	7060	7020	6990	6950	7040	6970	83	2100	500	5060	10	1	16591014	1160	5.92	0.45	12	0.04	1181.00	15443.00	9880	20231013	-29.25	6900	20240923	1.30	9430	-25.87	20240219	6900	1.30	20240923	9660	-27.64	20231017	6900	1.30	20240923	0.56	N	228850	500	82 억		366237	N	N	0	N	00	N
85	20241017	121026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-20	5	-0.28	42697940	6128	179.44	6980	7100	6920	9130	4930	7030	6967.68	2.21	0	382	7090	7060	7020	6990	6950	7040	6970	83	2100	500	5060	10	1	16591014	1163	5.94	0.45	12	0.04	1181.00	15443.00	9880	20231013	-29.05	6900	20240923	1.59	9430	-25.66	20240219	6900	1.59	20240923	9660	-27.43	20231017	6900	1.59	20240923	0.56	N	228850	500	82 억		366237	N	N	0	N	00	N
86	20241017	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	-40	5	-0.57	41873100	6010	175.99	6980	7100	6920	9130	4930	7030	6967.24	2.21	0	386	7090	7060	7020	6990	6950	7040	6970	83	2100	500	5060	10	1	16591014	1160	5.92	0.45	12	0.04	1181.00	15443.00	9880	20231013	-29.25	6900	20240923	1.30	9430	-25.87	20240219	6900	1.30	20240923	9660	-27.64	20231017	6900	1.30	20240923	0.56	N	228850	500	82 억		366237	N	N	0	N	00	N
87	20241017	101022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6950	-80	5	-1.14	26919530	3854	112.86	6980	7100	6950	9130	4930	7030	6984.83	2.21	0	-315	7090	7060	7020	6990	6950	7040	6970	83	2100	500	5060	10	1	16591014	1153	5.88	0.45	12	0.02	1181.00	15443.00	9880	20231013	-29.66	6900	20240923	0.72	9430	-26.30	20240219	6900	0.72	20240923	9660	-28.05	20231017	6900	0.72	20240923	0.56	N	228850	500	82 억		366237	N	N	0	N	00	N
88	20241017	091015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	70	2	1.00	7367650	1055	30.89	6980	7100	6980	9130	4930	7030	6983.55	2.21	0	-302	7090	7060	7020	6990	6950	7040	6970	83	2100	500	5060	10	1	16591014	1178	6.01	0.46	12	0.01	1181.00	15443.00	9880	20231013	-28.14	6900	20240923	2.90	9430	-24.71	20240219	6900	2.90	20240923	9660	-26.50	20231017	6900	2.90	20240923	0.56	N	228850	500	82 억		366237	N	N	0	N	00	N
89	20241016	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-20	5	-0.28	24012200	3415	66.50	7050	7050	6980	9160	4940	7050	7031.39	2.21	0	-619	7103	7076	7033	7006	6963	7055	6985	83	2110	500	5070	10	1	16591014	1166	5.95	0.46	12	0.02	1181.00	15443.00	9880	20231013	-28.85	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9660	-27.23	20231017	6900	1.88	20240923	0.56	N	228850	500	82 억		366856	N	N	0	N	00	N
90	20241016	151017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-40	5	-0.57	20237090	2878	56.05	7050	7050	6980	9160	4940	7050	7031.65	2.21	0	-541	7103	7076	7033	7006	6963	7055	6985	83	2110	500	5070	10	1	16591014	1163	5.94	0.45	12	0.02	1181.00	15443.00	9880	20231013	-29.05	6900	20240923	1.59	9430	-25.66	20240219	6900	1.59	20240923	9660	-27.43	20231017	6900	1.59	20240923	0.56	N	228850	500	82 억		366856	N	N	0	N	00	N
91	20241016	141018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-20	5	-0.28	19078840	2713	52.83	7050	7050	6980	9160	4940	7050	7032.38	2.21	0	-529	7103	7076	7033	7006	6963	7055	6985	83	2110	500	5070	10	1	16591014	1166	5.95	0.46	12	0.02	1181.00	15443.00	9880	20231013	-28.85	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9660	-27.23	20231017	6900	1.88	20240923	0.56	N	228850	500	82 억		366856	N	N	0	N	00	N
92	20241016	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-20	5	-0.28	15091260	2145	41.77	7050	7050	6980	9160	4940	7050	7035.55	2.21	0	-441	7103	7076	7033	7006	6963	7055	6985	83	2110	500	5070	10	1	16591014	1166	5.95	0.46	12	0.01	1181.00	15443.00	9880	20231013	-28.85	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9660	-27.23	20231017	6900	1.88	20240923	0.56	N	228850	500	82 억		366856	N	N	0	N	00	N
93	20241016	121013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-20	5	-0.28	13305540	1891	36.83	7050	7050	6980	9160	4940	7050	7036.25	2.21	0	-422	7103	7076	7033	7006	6963	7055	6985	83	2110	500	5070	10	1	16591014	1166	5.95	0.46	12	0.01	1181.00	15443.00	9880	20231013	-28.85	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9660	-27.23	20231017	6900	1.88	20240923	0.56	N	228850	500	82 억		366856	N	N	0	N	00	N
94	20241016	111011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-20	5	-0.28	12258070	1742	33.92	7050	7050	6980	9160	4940	7050	7036.78	2.21	0	-405	7103	7076	7033	7006	6963	7055	6985	83	2110	500	5070	10	1	16591014	1166	5.95	0.46	12	0.01	1181.00	15443.00	9880	20231013	-28.85	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9660	-27.23	20231017	6900	1.88	20240923	0.56	N	228850	500	82 억		366856	N	N	0	N	00	N
95	20241016	101011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	0	3	0.00	11849840	1684	32.79	7050	7050	6980	9160	4940	7050	7036.72	2.21	0	-433	7103	7076	7033	7006	6963	7055	6985	83	2110	500	5070	10	1	16591014	1170	5.97	0.46	12	0.01	1181.00	15443.00	9880	20231013	-28.64	6900	20240923	2.17	9430	-25.24	20240219	6900	2.17	20240923	9660	-27.02	20231017	6900	2.17	20240923	0.56	N	228850	500	82 억		366856	N	N	0	N	00	N
96	20241016	091014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	-10	5	-0.14	1650190	235	4.58	7050	7050	6980	9160	4940	7050	7022.09	2.21	0	-13	7103	7076	7033	7006	6963	7055	6985	83	2110	500	5070	10	1	16591014	1168	5.96	0.46	12	0.00	1181.00	15443.00	9880	20231013	-28.74	6900	20240923	2.03	9430	-25.34	20240219	6900	2.03	20240923	9660	-27.12	20231017	6900	2.03	20240923	0.56	N	228850	500	82 억		366856	N	N	0	N	00	N
97	20241015	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	0	3	0.00	35997980	5135	110.84	7060	7060	6990	9160	4940	7050	7010.32	2.21	0	-344	7103	7076	7033	7006	6963	7055	6985	83	2110	500	5070	10	1	16591014	1170	5.97	0.46	12	0.03	1181.00	15443.00	9880	20231013	-28.64	6900	20240923	2.17	9430	-25.24	20240219	6900	2.17	20240923	9660	-27.02	20231017	6900	2.17	20240923	0.56	N	228850	500	82 억		367200	N	N	0	N	00	N
98	20241015	151015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-40	5	-0.57	34187090	4878	105.29	7060	7060	6990	9160	4940	7050	7008.42	2.21	0	-278	7103	7076	7033	7006	6963	7055	6985	83	2110	500	5070	10	1	16591014	1163	5.94	0.45	12	0.03	1181.00	15443.00	9880	20231013	-29.05	6900	20240923	1.59	9430	-25.66	20240219	6900	1.59	20240923	9660	-27.43	20231017	6900	1.59	20240923	0.56	N	228850	500	82 억		367200	N	N	0	N	00	N
99	20241015	141015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	-30	5	-0.43	24015420	3427	73.97	7060	7060	6990	9160	4940	7050	7007.71	2.21	0	-348	7103	7076	7033	7006	6963	7055	6985	83	2110	500	5070	10	1	16591014	1165	5.94	0.45	12	0.02	1181.00	15443.00	9880	20231013	-28.95	6900	20240923	1.74	9430	-25.56	20240219	6900	1.74	20240923	9660	-27.33	20231017	6900	1.74	20240923	0.56	N	228850	500	82 억		367200	N	N	0	N	00	N
100	20241015	131012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	-30	5	-0.43	23776910	3393	73.24	7060	7060	6990	9160	4940	7050	7007.64	2.21	0	-331	7103	7076	7033	7006	6963	7055	6985	83	2110	500	5070	10	1	16591014	1165	5.94	0.45	12	0.02	1181.00	15443.00	9880	20231013	-28.95	6900	20240923	1.74	9430	-25.56	20240219	6900	1.74	20240923	9660	-27.33	20231017	6900	1.74	20240923	0.56	N	228850	500	82 억		367200	N	N	0	N	00	N
101	20241015	121014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-40	5	-0.57	22865500	3263	70.43	7060	7060	6990	9160	4940	7050	7007.51	2.21	0	-329	7103	7076	7033	7006	6963	7055	6985	83	2110	500	5070	10	1	16591014	1163	5.94	0.45	12	0.02	1181.00	15443.00	9880	20231013	-29.05	6900	20240923	1.59	9430	-25.66	20240219	6900	1.59	20240923	9660	-27.43	20231017	6900	1.59	20240923	0.56	N	228850	500	82 억		367200	N	N	0	N	00	N
102	20241015	111020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-40	5	-0.57	4776950	680	14.68	7060	7060	7000	9160	4940	7050	7024.93	2.21	0	-33	7103	7076	7033	7006	6963	7055	6985	83	2110	500	5070	10	1	16591014	1163	5.94	0.45	12	0.00	1181.00	15443.00	9880	20231013	-29.05	6900	20240923	1.59	9430	-25.66	20240219	6900	1.59	20240923	9660	-27.43	20231017	6900	1.59	20240923	0.56	N	228850	500	82 억		367200	N	N	0	N	00	N
103	20241015	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-20	5	-0.28	3043070	433	9.35	7060	7060	7000	9160	4940	7050	7027.88	2.21	0	-4	7103	7076	7033	7006	6963	7055	6985	83	2110	500	5070	10	1	16591014	1166	5.95	0.46	12	0.00	1181.00	15443.00	9880	20231013	-28.85	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9660	-27.23	20231017	6900	1.88	20240923	0.56	N	228850	500	82 억		367200	N	N	0	N	00	N
104	20241015	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	-10	5	-0.14	500350	71	1.53	7060	7060	7040	9160	4940	7050	7047.18	2.21	0	-12	7103	7076	7033	7006	6963	7055	6985	83	2110	500	5070	10	1	16591014	1168	5.96	0.46	12	0.00	1181.00	15443.00	9880	20231013	-28.74	6900	20240923	2.03	9430	-25.34	20240219	6900	2.03	20240923	9660	-27.12	20231017	6900	2.03	20240923	0.56	N	228850	500	82 억		367200	N	N	0	N	00	N
105	20241014	160948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	-10	5	-0.14	32511800	4632	71.86	7060	7060	6990	9170	4950	7060	7018.96	2.22	0	-576	7166	7112	7046	6992	6926	7080	6960	83	2110	500	5080	10	1	16591014	1170	5.97	0.46	12	0.03	1181.00	15443.00	9880	20231013	-28.64	6900	20240923	2.17	9430	-25.24	20240219	6900	2.17	20240923	9660	-27.02	20231017	6900	2.17	20240923	0.56	N	228850	500	82 억		367776	N	N	0	N	00	N
106	20241014	151000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-30	5	-0.42	28155790	4013	62.26	7060	7060	6990	9170	4950	7060	7016.15	2.22	0	-495	7166	7112	7046	6992	6926	7080	6960	83	2110	500	5080	10	1	16591014	1166	5.95	0.46	12	0.02	1181.00	15443.00	9880	20231013	-28.85	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9660	-27.23	20231017	6900	1.88	20240923	0.56	N	228850	500	82 억		367776	N	N	0	N	00	N
107	20241014	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	-20	5	-0.28	26870280	3830	59.42	7060	7060	6990	9170	4950	7060	7015.74	2.22	0	-493	7166	7112	7046	6992	6926	7080	6960	83	2110	500	5080	10	1	16591014	1168	5.96	0.46	12	0.02	1181.00	15443.00	9880	20231013	-28.74	6900	20240923	2.03	9430	-25.34	20240219	6900	2.03	20240923	9660	-27.12	20231017	6900	2.03	20240923	0.56	N	228850	500	82 억		367776	N	N	0	N	00	N
108	20241014	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	-40	5	-0.57	8607440	1223	18.97	7060	7060	7000	9170	4950	7060	7037.97	2.22	0	-211	7166	7112	7046	6992	6926	7080	6960	83	2110	500	5080	10	1	16591014	1165	5.94	0.45	12	0.01	1181.00	15443.00	9880	20231013	-28.95	6900	20240923	1.74	9430	-25.56	20240219	6900	1.74	20240923	9660	-27.33	20231017	6900	1.74	20240923	0.56	N	228850	500	82 억		367776	N	N	0	N	00	N
109	20241014	120950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	-40	5	-0.57	8530220	1212	18.80	7060	7060	7000	9170	4950	7060	7038.14	2.22	0	-210	7166	7112	7046	6992	6926	7080	6960	83	2110	500	5080	10	1	16591014	1165	5.94	0.45	12	0.01	1181.00	15443.00	9880	20231013	-28.95	6900	20240923	1.74	9430	-25.56	20240219	6900	1.74	20240923	9660	-27.33	20231017	6900	1.74	20240923	0.56	N	228850	500	82 억		367776	N	N	0	N	00	N
110	20241014	110949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	-20	5	-0.28	4212400	598	9.28	7060	7060	7000	9170	4950	7060	7044.15	2.22	0	-145	7166	7112	7046	6992	6926	7080	6960	83	2110	500	5080	10	1	16591014	1168	5.96	0.46	12	0.00	1181.00	15443.00	9880	20231013	-28.74	6900	20240923	2.03	9430	-25.34	20240219	6900	2.03	20240923	9660	-27.12	20231017	6900	2.03	20240923	0.56	N	228850	500	82 억		367776	N	N	0	N	00	N
111	20241014	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	-10	5	-0.14	3726880	529	8.21	7060	7060	7000	9170	4950	7060	7045.14	2.22	0	-136	7166	7112	7046	6992	6926	7080	6960	83	2110	500	5080	10	1	16591014	1170	5.97	0.46	12	0.00	1181.00	15443.00	9880	20231013	-28.64	6900	20240923	2.17	9430	-25.24	20240219	6900	2.17	20240923	9660	-27.02	20231017	6900	2.17	20240923	0.56	N	228850	500	82 억		367776	N	N	0	N	00	N
112	20241014	090954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	-10	5	-0.14	247060	35	0.54	7060	7060	7050	9170	4950	7060	7058.86	2.22	0	-4	7166	7112	7046	6992	6926	7080	6960	83	2110	500	5080	10	1	16591014	1170	5.97	0.46	12	0.00	1181.00	15443.00	9880	20231013	-28.64	6900	20240923	2.17	9430	-25.24	20240219	6900	2.17	20240923	9660	-27.02	20231017	6900	2.17	20240923	0.56	N	228850	500	82 억		367776	N	N	0	N	00	N
113	20241011	160935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	10	2	0.14	45368130	6446	51.84	7070	7100	6980	9160	4940	7050	7038.18	2.22	0	1232	7190	7120	7070	7000	6950	7095	6975	83	2110	500	5070	10	1	16591014	1171	5.98	0.46	12	0.04	1181.00	15443.00	9880	20231013	-28.54	6900	20240923	2.32	9430	-25.13	20240219	6900	2.32	20240923	9880	-28.54	20231013	6900	2.32	20240923	0.56	N	228850	500	82 억		367894	N	N	0	N	00	N
114	20241011	150949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7070	20	2	0.28	42813530	6085	48.94	7070	7100	6980	9160	4940	7050	7035.91	2.22	0	1324	7190	7120	7070	7000	6950	7095	6975	83	2110	500	5070	10	1	16591014	1173	5.99	0.46	12	0.04	1181.00	15443.00	9880	20231013	-28.44	6900	20240923	2.46	9430	-25.03	20240219	6900	2.46	20240923	9880	-28.44	20231013	6900	2.46	20240923	0.56	N	228850	500	82 억		367894	N	N	0	N	00	N
115	20241011	140951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	0	3	0.00	35641450	5070	40.78	7070	7100	6980	9160	4940	7050	7029.87	2.22	0	1009	7190	7120	7070	7000	6950	7095	6975	83	2110	500	5070	10	1	16591014	1170	5.97	0.46	12	0.03	1181.00	15443.00	9880	20231013	-28.64	6900	20240923	2.17	9430	-25.24	20240219	6900	2.17	20240923	9880	-28.64	20231013	6900	2.17	20240923	0.56	N	228850	500	82 억		367894	N	N	0	N	00	N
116	20241011	130952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-20	5	-0.28	30182960	4296	34.55	7070	7100	6980	9160	4940	7050	7025.83	2.22	0	662	7190	7120	7070	7000	6950	7095	6975	83	2110	500	5070	10	1	16591014	1166	5.95	0.46	12	0.03	1181.00	15443.00	9880	20231013	-28.85	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9880	-28.85	20231013	6900	1.88	20240923	0.56	N	228850	500	82 억		367894	N	N	0	N	00	N
117	20241011	120944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-20	5	-0.28	23570050	3357	27.00	7070	7100	6980	9160	4940	7050	7021.16	2.22	0	346	7190	7120	7070	7000	6950	7095	6975	83	2110	500	5070	10	1	16591014	1166	5.95	0.46	12	0.02	1181.00	15443.00	9880	20231013	-28.85	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9880	-28.85	20231013	6900	1.88	20240923	0.56	N	228850	500	82 억		367894	N	N	0	N	00	N
118	20241011	110946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	10	2	0.14	6159350	874	7.03	7070	7100	7030	9160	4940	7050	7047.31	2.22	0	69	7190	7120	7070	7000	6950	7095	6975	83	2110	500	5070	10	1	16591014	1171	5.98	0.46	12	0.01	1181.00	15443.00	9880	20231013	-28.54	6900	20240923	2.32	9430	-25.13	20240219	6900	2.32	20240923	9880	-28.54	20231013	6900	2.32	20240923	0.56	N	228850	500	82 억		367894	N	N	0	N	00	N
119	20241011	100953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7070	20	2	0.28	5474480	777	6.25	7070	7100	7030	9160	4940	7050	7045.66	2.22	0	85	7190	7120	7070	7000	6950	7095	6975	83	2110	500	5070	10	1	16591014	1173	5.99	0.46	12	0.00	1181.00	15443.00	9880	20231013	-28.44	6900	20240923	2.46	9430	-25.03	20240219	6900	2.46	20240923	9880	-28.44	20231013	6900	2.46	20240923	0.56	N	228850	500	82 억		367894	N	N	0	N	00	N
120	20241011	090951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	0	3	0.00	2658180	378	3.04	7070	7070	7030	9160	4940	7050	7032.22	2.22	0	181	7190	7120	7070	7000	6950	7095	6975	83	2110	500	5070	10	1	16591014	1170	5.97	0.46	12	0.00	1181.00	15443.00	9880	20231013	-28.64	6900	20240923	2.17	9430	-25.24	20240219	6900	2.17	20240923	9880	-28.64	20231013	6900	2.17	20240923	0.56	N	228850	500	82 억		367894	N	N	0	N	00	N
121	20241010	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	0	3	0.00	78450310	11134	100.38	7070	7140	7020	9160	4940	7050	7046.01	2.23	0	-1964	7250	7150	7100	7000	6950	7125	6975	83	2110	500	5070	10	1	16591014	1170	5.97	0.46	12	0.07	1181.00	15443.00	9920	20230926	-28.93	6900	20240923	2.17	9430	-25.24	20240219	6900	2.17	20240923	9880	-28.64	20231013	6900	2.17	20240923	0.55	N	228850	500	82 억		369858	N	N	0	N	00	N
122	20241010	151028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	0	3	0.00	77605010	11014	99.30	7070	7140	7020	9160	4940	7050	7046.03	2.23	0	-1881	7250	7150	7100	7000	6950	7125	6975	83	2110	500	5070	10	1	16591014	1170	5.97	0.46	12	0.07	1181.00	15443.00	9920	20230926	-28.93	6900	20240923	2.17	9430	-25.24	20240219	6900	2.17	20240923	9880	-28.64	20231013	6900	2.17	20240923	0.55	N	228850	500	82 억		369858	N	N	0	N	00	N
123	20241010	141020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	-10	5	-0.14	71236480	10111	91.16	7070	7110	7020	9160	4940	7050	7045.44	2.23	0	-1496	7250	7150	7100	7000	6950	7125	6975	83	2110	500	5070	10	1	16591014	1168	5.96	0.46	12	0.06	1181.00	15443.00	9920	20230926	-29.03	6900	20240923	2.03	9430	-25.34	20240219	6900	2.03	20240923	9880	-28.74	20231013	6900	2.03	20240923	0.55	N	228850	500	82 억		369858	N	N	0	N	00	N
124	20241010	131017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	0	3	0.00	53324610	7566	68.21	7070	7110	7020	9160	4940	7050	7047.93	2.23	0	-1251	7250	7150	7100	7000	6950	7125	6975	83	2110	500	5070	10	1	16591014	1170	5.97	0.46	12	0.05	1181.00	15443.00	9920	20230926	-28.93	6900	20240923	2.17	9430	-25.24	20240219	6900	2.17	20240923	9880	-28.64	20231013	6900	2.17	20240923	0.55	N	228850	500	82 억		369858	N	N	0	N	00	N
125	20241010	121018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	-10	5	-0.14	41474090	5881	53.02	7070	7110	7030	9160	4940	7050	7052.22	2.23	0	-815	7250	7150	7100	7000	6950	7125	6975	83	2110	500	5070	10	1	16591014	1168	5.96	0.46	12	0.04	1181.00	15443.00	9920	20230926	-29.03	6900	20240923	2.03	9430	-25.34	20240219	6900	2.03	20240923	9880	-28.74	20231013	6900	2.03	20240923	0.55	N	228850	500	82 억		369858	N	N	0	N	00	N
126	20241010	111016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7070	20	2	0.28	23966310	3393	30.59	7070	7110	7040	9160	4940	7050	7063.46	2.23	0	-380	7250	7150	7100	7000	6950	7125	6975	83	2110	500	5070	10	1	16591014	1173	5.99	0.46	12	0.02	1181.00	15443.00	9920	20230926	-28.73	6900	20240923	2.46	9430	-25.03	20240219	6900	2.46	20240923	9880	-28.44	20231013	6900	2.46	20240923	0.55	N	228850	500	82 억		369858	N	N	0	N	00	N
127	20241010	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7070	20	2	0.28	6748900	954	8.60	7070	7110	7060	9160	4940	7050	7074.32	2.23	0	-37	7250	7150	7100	7000	6950	7125	6975	83	2110	500	5070	10	1	16591014	1173	5.99	0.46	12	0.01	1181.00	15443.00	9920	20230926	-28.73	6900	20240923	2.46	9430	-25.03	20240219	6900	2.46	20240923	9880	-28.44	20231013	6900	2.46	20240923	0.55	N	228850	500	82 억		369858	N	N	0	N	00	N
128	20241010	091019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7110	60	2	0.85	454960	64	0.58	7070	7110	7070	9160	4940	7050	7108.75	2.23	0	-59	7250	7150	7100	7000	6950	7125	6975	83	2110	500	5070	10	1	16591014	1180	6.02	0.46	12	0.00	1181.00	15443.00	9920	20230926	-28.33	6900	20240923	3.04	9430	-24.60	20240219	6900	3.04	20240923	9880	-28.04	20231013	6900	3.04	20240923	0.55	N	228850	500	82 억		369858	N	N	0	N	00	N
129	20241008	161008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	-50	5	-0.70	78830200	11091	119.94	7120	7200	7050	9230	4970	7100	7107.58	2.23	0	249	7220	7160	7100	7040	6980	7190	7070	83	2130	500	5110	10	1	16591014	1170	5.97	0.46	12	0.07	1181.00	15443.00	9940	20230925	-29.07	6900	20240923	2.17	9430	-25.24	20240219	6900	2.17	20240923	9880	-28.64	20231013	6900	2.17	20240923	0.55	N	228850	500	82 억		369609	N	N	0	N	00	N
130	20241008	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	0	3	0.00	60107510	8439	91.26	7120	7200	7070	9230	4970	7100	7122.59	2.23	0	-10	7220	7160	7100	7040	6980	7190	7070	83	2130	500	5110	10	1	16591014	1178	6.01	0.46	12	0.05	1181.00	15443.00	9940	20230925	-28.57	6900	20240923	2.90	9430	-24.71	20240219	6900	2.90	20240923	9880	-28.14	20231013	6900	2.90	20240923	0.55	N	228850	500	82 억		369609	N	N	0	N	00	N
131	20241008	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	-20	5	-0.28	54547010	7654	82.77	7120	7200	7080	9230	4970	7100	7126.60	2.23	0	-1	7220	7160	7100	7040	6980	7190	7070	83	2130	500	5110	10	1	16591014	1175	5.99	0.46	12	0.05	1181.00	15443.00	9940	20230925	-28.77	6900	20240923	2.61	9430	-24.92	20240219	6900	2.61	20240923	9880	-28.34	20231013	6900	2.61	20240923	0.55	N	228850	500	82 억		369609	N	N	0	N	00	N
132	20241008	131011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	0	3	0.00	42419550	5946	64.30	7120	7200	7080	9230	4970	7100	7134.13	2.23	0	-47	7220	7160	7100	7040	6980	7190	7070	83	2130	500	5110	10	1	16591014	1178	6.01	0.46	12	0.04	1181.00	15443.00	9940	20230925	-28.57	6900	20240923	2.90	9430	-24.71	20240219	6900	2.90	20240923	9880	-28.14	20231013	6900	2.90	20240923	0.55	N	228850	500	82 억		369609	N	N	0	N	00	N
133	20241008	121013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7140	40	2	0.56	26833310	3748	40.53	7120	7200	7120	9230	4970	7100	7159.37	2.23	0	-110	7220	7160	7100	7040	6980	7190	7070	83	2130	500	5110	10	1	16591014	1185	6.05	0.46	12	0.02	1181.00	15443.00	9940	20230925	-28.17	6900	20240923	3.48	9430	-24.28	20240219	6900	3.48	20240923	9880	-27.73	20231013	6900	3.48	20240923	0.55	N	228850	500	82 억		369609	N	N	0	N	00	N
134	20241008	111011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7140	40	2	0.56	26277770	3670	39.69	7120	7200	7120	9230	4970	7100	7160.16	2.23	0	-111	7220	7160	7100	7040	6980	7190	7070	83	2130	500	5110	10	1	16591014	1185	6.05	0.46	12	0.02	1181.00	15443.00	9940	20230925	-28.17	6900	20240923	3.48	9430	-24.28	20240219	6900	3.48	20240923	9880	-27.73	20231013	6900	3.48	20240923	0.55	N	228850	500	82 억		369609	N	N	0	N	00	N
135	20241008	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7190	90	2	1.27	19904290	2780	30.06	7120	7200	7120	9230	4970	7100	7159.82	2.23	0	-221	7220	7160	7100	7040	6980	7190	7070	83	2130	500	5110	10	1	16591014	1193	6.09	0.47	12	0.02	1181.00	15443.00	9940	20230925	-27.67	6900	20240923	4.20	9430	-23.75	20240219	6900	4.20	20240923	9880	-27.23	20231013	6900	4.20	20240923	0.55	N	228850	500	82 억		369609	N	N	0	N	00	N
136	20241008	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7120	20	2	0.28	3702600	520	5.62	7120	7130	7120	9230	4970	7100	7120.38	2.23	0	-208	7220	7160	7100	7040	6980	7190	7070	83	2130	500	5110	10	1	16591014	1181	6.03	0.46	12	0.00	1181.00	15443.00	9940	20230925	-28.37	6900	20240923	3.19	9430	-24.50	20240219	6900	3.19	20240923	9880	-27.94	20231013	6900	3.19	20240923	0.55	N	228850	500	82 억		369609	N	N	0	N	00	N
137	20241007	161025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	60	2	0.85	65810210	9247	121.48	7090	7160	7040	9150	4930	7040	7116.93	2.22	0	740	7160	7100	7060	7000	6960	7080	6980	83	2110	500	5060	10	1	16591014	1178	6.01	0.46	12	0.06	1181.00	15443.00	9940	20230925	-28.57	6900	20240923	2.90	9430	-24.71	20240219	6900	2.90	20240923	9880	-28.14	20231013	6900	2.90	20240923	0.56	N	228850	500	82 억		368869	N	N	0	N	00	N
138	20241007	150939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7130	90	2	1.28	57119020	8024	105.41	7090	7160	7040	9150	4930	7040	7118.52	2.22	0	759	7160	7100	7060	7000	6960	7080	6980	83	2110	500	5060	10	1	16591014	1183	6.04	0.46	12	0.05	1181.00	15443.00	9940	20230925	-28.27	6900	20240923	3.33	9430	-24.39	20240219	6900	3.33	20240923	9880	-27.83	20231013	6900	3.33	20240923	0.56	N	228850	500	82 억		368869	N	N	0	N	00	N
139	20241007	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7120	80	2	1.14	46790150	6575	86.38	7090	7160	7040	9150	4930	7040	7116.37	2.22	0	647	7160	7100	7060	7000	6960	7080	6980	83	2110	500	5060	10	1	16591014	1181	6.03	0.46	12	0.04	1181.00	15443.00	9940	20230925	-28.37	6900	20240923	3.19	9430	-24.50	20240219	6900	3.19	20240923	9880	-27.94	20231013	6900	3.19	20240923	0.56	N	228850	500	82 억		368869	N	N	0	N	00	N
140	20241007	130938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7150	110	2	1.56	38447620	5402	70.97	7090	7160	7040	9150	4930	7040	7117.29	2.22	0	275	7160	7100	7060	7000	6960	7080	6980	83	2110	500	5060	10	1	16591014	1186	6.05	0.46	12	0.03	1181.00	15443.00	9940	20230925	-28.07	6900	20240923	3.62	9430	-24.18	20240219	6900	3.62	20240923	9880	-27.63	20231013	6900	3.62	20240923	0.56	N	228850	500	82 억		368869	N	N	0	N	00	N
141	20241007	121009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7140	100	2	1.42	33305510	4681	61.50	7090	7160	7040	9150	4930	7040	7115.04	2.22	0	99	7160	7100	7060	7000	6960	7080	6980	83	2110	500	5060	10	1	16591014	1185	6.05	0.46	12	0.03	1181.00	15443.00	9940	20230925	-28.17	6900	20240923	3.48	9430	-24.28	20240219	6900	3.48	20240923	9880	-27.73	20231013	6900	3.48	20240923	0.56	N	228850	500	82 억		368869	N	N	0	N	00	N
142	20241007	110925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7130	90	2	1.28	16543690	2334	30.66	7090	7130	7040	9150	4930	7040	7088.13	2.22	0	-110	7160	7100	7060	7000	6960	7080	6980	83	2110	500	5060	10	1	16591014	1183	6.04	0.46	12	0.01	1181.00	15443.00	9940	20230925	-28.27	6900	20240923	3.33	9430	-24.39	20240219	6900	3.33	20240923	9880	-27.83	20231013	6900	3.33	20240923	0.56	N	228850	500	82 억		368869	N	N	0	N	00	N
143	20241007	100920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	60	2	0.85	4414330	626	8.22	7090	7100	7040	9150	4930	7040	7051.65	2.22	0	-79	7160	7100	7060	7000	6960	7080	6980	83	2110	500	5060	10	1	16591014	1178	6.01	0.46	12	0.00	1181.00	15443.00	9940	20230925	-28.57	6900	20240923	2.90	9430	-24.71	20240219	6900	2.90	20240923	9880	-28.14	20231013	6900	2.90	20240923	0.56	N	228850	500	82 억		368869	N	N	0	N	00	N
144	20241007	090958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7090	50	2	0.71	14180	2	0.03	7090	7090	7090	9150	4930	7040	7090.00	2.22	0	0	7160	7100	7060	7000	6960	7080	6980	83	2110	500	5060	10	1	16591014	1176	6.00	0.46	12	0.00	1181.00	15443.00	9940	20230925	-28.67	6900	20240923	2.75	9430	-24.81	20240219	6900	2.75	20240923	9880	-28.24	20231013	6900	2.75	20240923	0.56	N	228850	500	82 억		368869	N	N	0	N	00	N
145	20241004	160854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	0	3	0.00	53710360	7609	47.63	7050	7120	7020	9150	4930	7040	7058.79	2.23	0	395	7140	7090	7060	7010	6980	7075	6995	83	2110	500	5060	10	1	16591014	1168	5.96	0.46	12	0.05	1181.00	15443.00	10040	20230921	-29.88	6900	20240923	2.03	9430	-25.34	20240219	6900	2.03	20240923	9880	-28.74	20231013	6900	2.03	20240923	0.55	N	228850	500	82 억		370614	N	N	0	N	00	N
146	20241004	150908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	0	3	0.00	36116600	5108	31.97	7050	7120	7040	9150	4930	7040	7070.60	2.23	0	900	7140	7090	7060	7010	6980	7075	6995	83	2110	500	5060	10	1	16591014	1168	5.96	0.46	12	0.03	1181.00	15443.00	10040	20230921	-29.88	6900	20240923	2.03	9430	-25.34	20240219	6900	2.03	20240923	9880	-28.74	20231013	6900	2.03	20240923	0.55	N	228850	500	82 억		370614	N	N	0	N	00	N
147	20241004	140854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7110	70	2	0.99	10179930	1435	8.98	7050	7120	7050	9150	4930	7040	7094.03	2.23	0	81	7140	7090	7060	7010	6980	7075	6995	83	2110	500	5060	10	1	16591014	1180	6.02	0.46	12	0.01	1181.00	15443.00	10040	20230921	-29.18	6900	20240923	3.04	9430	-24.60	20240219	6900	3.04	20240923	9880	-28.04	20231013	6900	3.04	20240923	0.55	N	228850	500	82 억		370614	N	N	0	N	00	N
148	20241004	130904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	60	2	0.85	7549320	1065	6.67	7050	7100	7050	9150	4930	7040	7088.56	2.23	0	-12	7140	7090	7060	7010	6980	7075	6995	83	2110	500	5060	10	1	16591014	1178	6.01	0.46	12	0.01	1181.00	15443.00	10040	20230921	-29.28	6900	20240923	2.90	9430	-24.71	20240219	6900	2.90	20240923	9880	-28.14	20231013	6900	2.90	20240923	0.55	N	228850	500	82 억		370614	N	N	0	N	00	N
149	20241004	120904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7090	50	2	0.71	2572590	364	2.28	7050	7100	7050	9150	4930	7040	7067.55	2.23	0	44	7140	7090	7060	7010	6980	7075	6995	83	2110	500	5060	10	1	16591014	1176	6.00	0.46	12	0.00	1181.00	15443.00	10040	20230921	-29.38	6900	20240923	2.75	9430	-24.81	20240219	6900	2.75	20240923	9880	-28.24	20231013	6900	2.75	20240923	0.55	N	228850	500	82 억		370614	N	N	0	N	00	N
150	20241004	110857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	20	2	0.28	2324510	329	2.06	7050	7100	7050	9150	4930	7040	7065.38	2.23	0	45	7140	7090	7060	7010	6980	7075	6995	83	2110	500	5060	10	1	16591014	1171	5.98	0.46	12	0.00	1181.00	15443.00	10040	20230921	-29.68	6900	20240923	2.32	9430	-25.13	20240219	6900	2.32	20240923	9880	-28.54	20231013	6900	2.32	20240923	0.55	N	228850	500	82 억		370614	N	N	0	N	00	N
151	20241004	100858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	40	2	0.57	1304790	185	1.16	7050	7100	7050	9150	4930	7040	7052.92	2.23	0	7	7140	7090	7060	7010	6980	7075	6995	83	2110	500	5060	10	1	16591014	1175	5.99	0.46	12	0.00	1181.00	15443.00	10040	20230921	-29.48	6900	20240923	2.61	9430	-24.92	20240219	6900	2.61	20240923	9880	-28.34	20231013	6900	2.61	20240923	0.55	N	228850	500	82 억		370614	N	N	0	N	00	N
152	20241004	090901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	60	2	0.85	49400	7	0.04	7050	7100	7050	9150	4930	7040	7057.14	2.23	0	-1	7140	7090	7060	7010	6980	7075	6995	83	2110	500	5060	10	1	16591014	1178	6.01	0.46	12	0.00	1181.00	15443.00	10040	20230921	-29.28	6900	20240923	2.90	9430	-24.71	20240219	6900	2.90	20240923	9880	-28.14	20231013	6900	2.90	20240923	0.55	N	228850	500	82 억		370614	N	N	0	N	00	N
153	20241002	160854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	-20	5	-0.28	112668900	15975	213.63	7060	7110	7030	9170	4950	7060	7052.83	2.25	0	-2313	7146	7102	7076	7032	7006	7090	7020	83	2110	500	5080	10	1	16591014	1168	5.96	0.46	12	0.10	1181.00	15443.00	10050	20230920	-29.95	6900	20240923	2.03	9430	-25.34	20240219	6900	2.03	20240923	9880	-28.74	20231013	6900	2.03	20240923	0.56	N	228850	500	82 억		372927	N	N	0	N	00	N
154	20241002	150904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-30	5	-0.42	108945510	15446	206.55	7060	7110	7030	9170	4950	7060	7053.32	2.25	0	-2242	7146	7102	7076	7032	7006	7090	7020	83	2110	500	5080	10	1	16591014	1166	5.95	0.46	12	0.09	1181.00	15443.00	10050	20230920	-30.05	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9880	-28.85	20231013	6900	1.88	20240923	0.56	N	228850	500	82 억		372927	N	N	0	N	00	N
155	20241002	140905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	-10	5	-0.14	60439310	8573	114.64	7060	7100	7030	9170	4950	7060	7049.96	2.25	0	-850	7146	7102	7076	7032	7006	7090	7020	83	2110	500	5080	10	1	16591014	1170	5.97	0.46	12	0.05	1181.00	15443.00	10050	20230920	-29.85	6900	20240923	2.17	9430	-25.24	20240219	6900	2.17	20240923	9880	-28.64	20231013	6900	2.17	20240923	0.56	N	228850	500	82 억		372927	N	N	0	N	00	N
156	20241002	130855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7070	10	2	0.14	17684480	2508	33.54	7060	7100	7040	9170	4950	7060	7051.23	2.25	0	-149	7146	7102	7076	7032	7006	7090	7020	83	2110	500	5080	10	1	16591014	1173	5.99	0.46	12	0.02	1181.00	15443.00	10050	20230920	-29.65	6900	20240923	2.46	9430	-25.03	20240219	6900	2.46	20240923	9880	-28.44	20231013	6900	2.46	20240923	0.56	N	228850	500	82 억		372927	N	N	0	N	00	N
157	20241002	120855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	40	2	0.57	17486400	2480	33.16	7060	7100	7040	9170	4950	7060	7050.97	2.25	0	-153	7146	7102	7076	7032	7006	7090	7020	83	2110	500	5080	10	1	16591014	1178	6.01	0.46	12	0.01	1181.00	15443.00	10050	20230920	-29.35	6900	20240923	2.90	9430	-24.71	20240219	6900	2.90	20240923	9880	-28.14	20231013	6900	2.90	20240923	0.56	N	228850	500	82 억		372927	N	N	0	N	00	N
158	20241002	110845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	0	3	0.00	15474870	2195	29.35	7060	7070	7040	9170	4950	7060	7050.05	2.25	0	-158	7146	7102	7076	7032	7006	7090	7020	83	2110	500	5080	10	1	16591014	1171	5.98	0.46	12	0.01	1181.00	15443.00	10050	20230920	-29.75	6900	20240923	2.32	9430	-25.13	20240219	6900	2.32	20240923	9880	-28.54	20231013	6900	2.32	20240923	0.56	N	228850	500	82 억		372927	N	N	0	N	00	N
159	20241002	100841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	0	3	0.00	14020510	1989	26.60	7060	7070	7040	9170	4950	7060	7049.02	2.25	0	-126	7146	7102	7076	7032	7006	7090	7020	83	2110	500	5080	10	1	16591014	1171	5.98	0.46	12	0.01	1181.00	15443.00	10050	20230920	-29.75	6900	20240923	2.32	9430	-25.13	20240219	6900	2.32	20240923	9880	-28.54	20231013	6900	2.32	20240923	0.56	N	228850	500	82 억		372927	N	N	0	N	00	N
160	20241002	090843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	0	3	0.00	3749440	532	7.11	7060	7060	7040	9170	4950	7060	7047.82	2.25	0	-52	7146	7102	7076	7032	7006	7090	7020	83	2110	500	5080	10	1	16591014	1171	5.98	0.46	12	0.00	1181.00	15443.00	10050	20230920	-29.75	6900	20240923	2.32	9430	-25.13	20240219	6900	2.32	20240923	9880	-28.54	20231013	6900	2.32	20240923	0.56	N	228850	500	82 억		372927	N	N	0	N	00	N