KissMeData/041920/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	160522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4655	-20	5	-0.43	69487010	15078	174.25	4675	4675	4535	6070	3275	4675	4608.50	0.57	0	-1204	4728	4701	4648	4621	4568	4715	4635	93	1395	500	2990	5	1	18598223	866	8.37	0.74	12	0.08	556.00	6303.00	10240	20231120	-54.54	4185	20241028	11.23	7860	-40.78	20240108	4185	11.23	20241028	10240	-54.54	20231120	4185	11.23	20241028	3.46	N	041920	500	92 억		106444	N	N	0	N	00	N
3	20241031	150527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	-85	5	-1.82	43130605	9347	108.02	4675	4675	4575	6070	3275	4675	4614.38	0.57	0	-1002	4728	4701	4648	4621	4568	4715	4635	93	1395	500	2990	5	1	18598223	854	8.26	0.73	12	0.05	556.00	6303.00	10240	20231120	-55.18	4185	20241028	9.68	7860	-41.60	20240108	4185	9.68	20241028	10240	-55.18	20231120	4185	9.68	20241028	3.46	N	041920	500	92 억		106444	N	N	0	N	00	N
4	20241031	140528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	-30	5	-0.64	23675045	5117	59.14	4675	4675	4600	6070	3275	4675	4626.74	0.57	0	-275	4728	4701	4648	4621	4568	4715	4635	93	1395	500	2990	5	1	18598223	864	8.35	0.74	12	0.03	556.00	6303.00	10240	20231120	-54.64	4185	20241028	10.99	7860	-40.90	20240108	4185	10.99	20241028	10240	-54.64	20231120	4185	10.99	20241028	3.46	N	041920	500	92 억		106444	N	N	0	N	00	N
5	20241031	130526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	-30	5	-0.64	22184830	4795	55.41	4675	4675	4600	6070	3275	4675	4626.66	0.57	0	-284	4728	4701	4648	4621	4568	4715	4635	93	1395	500	2990	5	1	18598223	864	8.35	0.74	12	0.03	556.00	6303.00	10240	20231120	-54.64	4185	20241028	10.99	7860	-40.90	20240108	4185	10.99	20241028	10240	-54.64	20231120	4185	10.99	20241028	3.46	N	041920	500	92 억		106444	N	N	0	N	00	N
6	20241031	120526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	-25	5	-0.53	20144280	4354	50.32	4675	4675	4600	6070	3275	4675	4626.61	0.57	0	-11	4728	4701	4648	4621	4568	4715	4635	93	1395	500	2990	5	1	18598223	865	8.36	0.74	12	0.02	556.00	6303.00	10240	20231120	-54.59	4185	20241028	11.11	7860	-40.84	20240108	4185	11.11	20241028	10240	-54.59	20231120	4185	11.11	20241028	3.46	N	041920	500	92 억		106444	N	N	0	N	00	N
7	20241031	110528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4660	-15	5	-0.32	8931545	1928	22.28	4675	4675	4600	6070	3275	4675	4632.54	0.57	0	-307	4728	4701	4648	4621	4568	4715	4635	93	1395	500	2990	5	1	18598223	867	8.38	0.74	12	0.01	556.00	6303.00	10240	20231120	-54.49	4185	20241028	11.35	7860	-40.71	20240108	4185	11.35	20241028	10240	-54.49	20231120	4185	11.35	20241028	3.46	N	041920	500	92 억		106444	N	N	0	N	00	N
8	20241031	100527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	-30	5	-0.64	3139200	674	7.79	4675	4675	4640	6070	3275	4675	4657.57	0.57	0	6	4728	4701	4648	4621	4568	4715	4635	93	1395	500	2990	5	1	18598223	864	8.35	0.74	12	0.00	556.00	6303.00	10240	20231120	-54.64	4185	20241028	10.99	7860	-40.90	20240108	4185	10.99	20241028	10240	-54.64	20231120	4185	10.99	20241028	3.46	N	041920	500	92 억		106444	N	N	0	N	00	N
9	20241031	090525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4670	-5	5	-0.11	275820	59	0.68	4675	4675	4670	6070	3275	4675	4674.92	0.57	0	-8	4728	4701	4648	4621	4568	4715	4635	93	1395	500	2990	5	1	18598223	869	8.40	0.74	12	0.00	556.00	6303.00	10240	20231120	-54.39	4185	20241028	11.59	7860	-40.59	20240108	4185	11.59	20241028	10240	-54.39	20231120	4185	11.59	20241028	3.46	N	041920	500	92 억		106444	N	N	0	N	00	N
10	20241030	160524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	35	2	0.75	39988895	8638	99.88	4640	4675	4595	6030	3250	4640	4629.42	0.58	0	-2003	4703	4671	4608	4576	4513	4687	4592	93	1390	500	2960	5	1	18598223	869	8.41	0.74	12	0.05	556.00	6303.00	10240	20231120	-54.35	4185	20241028	11.71	7860	-40.52	20240108	4185	11.71	20241028	10240	-54.35	20231120	4185	11.71	20241028	3.46	N	041920	500	92 억		108447	N	N	0	N	00	N
11	20241030	150535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4630	-10	5	-0.22	26480650	5723	66.18	4640	4670	4595	6030	3250	4640	4627.06	0.58	0	-1682	4703	4671	4608	4576	4513	4687	4592	93	1390	500	2960	5	1	18598223	861	8.33	0.73	12	0.03	556.00	6303.00	10240	20231120	-54.79	4185	20241028	10.63	7860	-41.09	20240108	4185	10.63	20241028	10240	-54.79	20231120	4185	10.63	20241028	3.46	N	041920	500	92 억		108447	N	N	0	N	00	N
12	20241030	140529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4635	-5	5	-0.11	22538245	4867	56.28	4640	4670	4595	6030	3250	4640	4630.83	0.58	0	-1678	4703	4671	4608	4576	4513	4687	4592	93	1390	500	2960	5	1	18598223	862	8.34	0.74	12	0.03	556.00	6303.00	10240	20231120	-54.74	4185	20241028	10.75	7860	-41.03	20240108	4185	10.75	20241028	10240	-54.74	20231120	4185	10.75	20241028	3.46	N	041920	500	92 억		108447	N	N	0	N	00	N
13	20241030	130529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	0	3	0.00	20584740	4443	51.38	4640	4670	4595	6030	3250	4640	4633.07	0.58	0	-1540	4703	4671	4608	4576	4513	4687	4592	93	1390	500	2960	5	1	18598223	863	8.35	0.74	12	0.02	556.00	6303.00	10240	20231120	-54.69	4185	20241028	10.87	7860	-40.97	20240108	4185	10.87	20241028	10240	-54.69	20231120	4185	10.87	20241028	3.46	N	041920	500	92 억		108447	N	N	0	N	00	N
14	20241030	120534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	0	3	0.00	14116835	3040	35.15	4640	4670	4595	6030	3250	4640	4643.70	0.58	0	-1113	4703	4671	4608	4576	4513	4687	4592	93	1390	500	2960	5	1	18598223	863	8.35	0.74	12	0.02	556.00	6303.00	10240	20231120	-54.69	4185	20241028	10.87	7860	-40.97	20240108	4185	10.87	20241028	10240	-54.69	20231120	4185	10.87	20241028	3.46	N	041920	500	92 억		108447	N	N	0	N	00	N
15	20241030	110527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4630	-10	5	-0.22	11768800	2533	29.29	4640	4670	4595	6030	3250	4640	4646.19	0.58	0	-731	4703	4671	4608	4576	4513	4687	4592	93	1390	500	2960	5	1	18598223	861	8.33	0.73	12	0.01	556.00	6303.00	10240	20231120	-54.79	4185	20241028	10.63	7860	-41.09	20240108	4185	10.63	20241028	10240	-54.79	20231120	4185	10.63	20241028	3.46	N	041920	500	92 억		108447	N	N	0	N	00	N
16	20241030	100525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	10	2	0.22	4967485	1069	12.36	4640	4670	4595	6030	3250	4640	4646.85	0.58	0	-239	4703	4671	4608	4576	4513	4687	4592	93	1390	500	2960	5	1	18598223	865	8.36	0.74	12	0.01	556.00	6303.00	10240	20231120	-54.59	4185	20241028	11.11	7860	-40.84	20240108	4185	11.11	20241028	10240	-54.59	20231120	4185	11.11	20241028	3.46	N	041920	500	92 억		108447	N	N	0	N	00	N
17	20241030	090527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4635	-5	5	-0.11	722950	156	1.80	4640	4640	4595	6030	3250	4640	4634.29	0.58	0	-116	4703	4671	4608	4576	4513	4687	4592	93	1390	500	2960	5	1	18598223	862	8.34	0.74	12	0.00	556.00	6303.00	10240	20231120	-54.74	4185	20241028	10.75	7860	-41.03	20240108	4185	10.75	20241028	10240	-54.74	20231120	4185	10.75	20241028	3.46	N	041920	500	92 억		108447	N	N	0	N	00	N
18	20241029	160509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	65	2	1.42	39526635	8638	21.12	4575	4640	4545	5940	3205	4575	4575.70	0.58	0	-339	4835	4705	4445	4315	4055	4770	4380	93	1365	500	2920	5	1	18598223	863	8.35	0.74	12	0.05	556.00	6303.00	10240	20231120	-54.69	4185	20241028	10.87	7860	-40.97	20240108	4185	10.87	20241028	10240	-54.69	20231120	4185	10.87	20241028	3.48	N	041920	500	92 억		108763	N	N	0	N	00	N
19	20241029	150519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	5	2	0.11	31428225	6886	16.84	4575	4600	4545	5940	3205	4575	4564.08	0.58	0	-385	4835	4705	4445	4315	4055	4770	4380	93	1365	500	2920	5	1	18598223	852	8.24	0.73	12	0.04	556.00	6303.00	10240	20231120	-55.27	4185	20241028	9.44	7860	-41.73	20240108	4185	9.44	20241028	10240	-55.27	20231120	4185	9.44	20241028	3.48	N	041920	500	92 억		108763	N	N	0	N	00	N
20	20241029	140503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-5	5	-0.11	28758925	6302	15.41	4575	4600	4545	5940	3205	4575	4563.46	0.58	0	-784	4835	4705	4445	4315	4055	4770	4380	93	1365	500	2920	5	1	18598223	850	8.22	0.73	12	0.03	556.00	6303.00	10240	20231120	-55.37	4185	20241028	9.20	7860	-41.86	20240108	4185	9.20	20241028	10240	-55.37	20231120	4185	9.20	20241028	3.48	N	041920	500	92 억		108763	N	N	0	N	00	N
21	20241029	130512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	5	2	0.11	16413050	3591	8.78	4575	4600	4550	5940	3205	4575	4570.61	0.58	0	-1749	4835	4705	4445	4315	4055	4770	4380	93	1365	500	2920	5	1	18598223	852	8.24	0.73	12	0.02	556.00	6303.00	10240	20231120	-55.27	4185	20241028	9.44	7860	-41.73	20240108	4185	9.44	20241028	10240	-55.27	20231120	4185	9.44	20241028	3.48	N	041920	500	92 억		108763	N	N	0	N	00	N
22	20241029	120515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4575	0	3	0.00	14230720	3114	7.62	4575	4600	4550	5940	3205	4575	4569.92	0.58	0	-1749	4835	4705	4445	4315	4055	4770	4380	93	1365	500	2920	5	1	18598223	851	8.23	0.73	12	0.02	556.00	6303.00	10240	20231120	-55.32	4185	20241028	9.32	7860	-41.79	20240108	4185	9.32	20241028	10240	-55.32	20231120	4185	9.32	20241028	3.48	N	041920	500	92 억		108763	N	N	0	N	00	N
23	20241029	110527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	5	2	0.11	12999435	2845	6.96	4575	4600	4550	5940	3205	4575	4569.22	0.58	0	-1604	4835	4705	4445	4315	4055	4770	4380	93	1365	500	2920	5	1	18598223	852	8.24	0.73	12	0.02	556.00	6303.00	10240	20231120	-55.27	4185	20241028	9.44	7860	-41.73	20240108	4185	9.44	20241028	10240	-55.27	20231120	4185	9.44	20241028	3.48	N	041920	500	92 억		108763	N	N	0	N	00	N
24	20241029	100514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-5	5	-0.11	9719075	2128	5.20	4575	4600	4550	5940	3205	4575	4567.23	0.58	0	-1598	4835	4705	4445	4315	4055	4770	4380	93	1365	500	2920	5	1	18598223	850	8.22	0.73	12	0.01	556.00	6303.00	10240	20231120	-55.37	4185	20241028	9.20	7860	-41.86	20240108	4185	9.20	20241028	10240	-55.37	20231120	4185	9.20	20241028	3.48	N	041920	500	92 억		108763	N	N	0	N	00	N
25	20241028	160508	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4575	110	2	2.46	181710235	40782	139.58	4450	4575	4185	5800	3130	4465	4455.61	0.55	0	7280	4638	4551	4508	4421	4378	4530	4400	93	1335	500	2850	5	1	18598223	851	8.23	0.73	12	0.22	556.00	6303.00	10240	20231120	-55.32	4185	20241028	9.32	7860	-41.79	20240108	4185	9.32	20241028	10240	-55.32	20231120	4185	9.32	20241028	3.48	N	041920	500	92 억		101653	N	N	0	N	00	N
26	20241028	150511	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4525	60	2	1.34	166642925	37472	128.25	4450	4575	4185	5800	3130	4465	4447.08	0.55	0	8213	4638	4551	4508	4421	4378	4530	4400	93	1335	500	2850	5	1	18598223	842	8.14	0.72	12	0.20	556.00	6303.00	10240	20231120	-55.81	4185	20241028	8.12	7860	-42.43	20240108	4185	8.12	20241028	10240	-55.81	20231120	4185	8.12	20241028	3.48	N	041920	500	92 억		101653	N	N	0	N	00	N
27	20241028	140514	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4545	80	2	1.79	141248350	31829	108.94	4450	4575	4185	5800	3130	4465	4437.64	0.55	0	5241	4638	4551	4508	4421	4378	4530	4400	93	1335	500	2850	5	1	18598223	845	8.17	0.72	12	0.17	556.00	6303.00	10240	20231120	-55.62	4185	20241028	8.60	7860	-42.18	20240108	4185	8.60	20241028	10240	-55.62	20231120	4185	8.60	20241028	3.48	N	041920	500	92 억		101653	N	N	0	N	00	N
28	20241028	130510	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4520	55	2	1.23	123516695	27910	95.52	4450	4520	4185	5800	3130	4465	4425.39	0.55	0	4524	4638	4551	4508	4421	4378	4530	4400	93	1335	500	2850	5	1	18598223	841	8.13	0.72	12	0.15	556.00	6303.00	10240	20231120	-55.86	4185	20241028	8.00	7860	-42.49	20240108	4185	8.00	20241028	10240	-55.86	20231120	4185	8.00	20241028	3.48	N	041920	500	92 억		101653	N	N	0	N	00	N
29	20241028	120512	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4480	15	2	0.34	112204400	25398	86.93	4450	4520	4185	5800	3130	4465	4417.66	0.55	0	2410	4638	4551	4508	4421	4378	4530	4400	93	1335	500	2850	5	1	18598223	833	8.06	0.71	12	0.14	556.00	6303.00	10240	20231120	-56.25	4185	20241028	7.05	7860	-43.00	20240108	4185	7.05	20241028	10240	-56.25	20231120	4185	7.05	20241028	3.48	N	041920	500	92 억		101653	N	N	0	N	00	N
30	20241028	110430	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4520	55	2	1.23	109250265	24741	84.68	4450	4520	4185	5800	3130	4465	4415.56	0.55	0	2207	4638	4551	4508	4421	4378	4530	4400	93	1335	500	2850	5	1	18598223	841	8.13	0.72	12	0.13	556.00	6303.00	10240	20231120	-55.86	4185	20241028	8.00	7860	-42.49	20240108	4185	8.00	20241028	10240	-55.86	20231120	4185	8.00	20241028	3.48	N	041920	500	92 억		101653	N	N	0	N	00	N
31	20241028	100508	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4480	15	2	0.34	98874455	22435	76.78	4450	4505	4185	5800	3130	4465	4406.89	0.55	0	1740	4638	4551	4508	4421	4378	4530	4400	93	1335	500	2850	5	1	18598223	833	8.06	0.71	12	0.12	556.00	6303.00	10240	20231120	-56.25	4185	20241028	7.05	7860	-43.00	20240108	4185	7.05	20241028	10240	-56.25	20231120	4185	7.05	20241028	3.48	N	041920	500	92 억		101653	N	N	0	N	00	N
32	20241028	090508	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4390	-75	5	-1.68	47981905	10994	37.63	4450	4450	4185	5800	3130	4465	4363.45	0.55	0	452	4638	4551	4508	4421	4378	4530	4400	93	1335	500	2850	5	1	18598223	816	7.90	0.70	12	0.06	556.00	6303.00	10240	20231120	-57.13	4185	20241028	4.90	7860	-44.15	20240108	4185	4.90	20241028	10240	-57.13	20231120	4185	4.90	20241028	3.48	N	041920	500	92 억		101653	N	N	0	N	00	N
33	20241025	160508	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4465	-125	5	-2.72	100143210	22269	291.17	4595	4595	4465	5960	3215	4590	4498.64	0.57	0	-3818	4700	4645	4595	4540	4490	4620	4515	93	1370	500	2930	5	1	18598223	830	8.03	0.71	12	0.12	556.00	6303.00	10240	20231120	-56.40	4465	20241025	0.00	7860	-43.19	20240108	4465	0.00	20241025	10240	-56.40	20231120	4465	0.00	20241025	3.50	N	041920	500	92 억		105418	N	N	0	N	00	N
34	20241025	150511	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4515	-75	5	-1.63	65911015	14607	190.99	4595	4595	4480	5960	3215	4590	4512.29	0.57	0	-2462	4700	4645	4595	4540	4490	4620	4515	93	1370	500	2930	5	1	18598223	840	8.12	0.72	12	0.08	556.00	6303.00	10240	20231120	-55.91	4480	20241025	0.78	7860	-42.56	20240108	4480	0.78	20241025	10240	-55.91	20231120	4480	0.78	20241025	3.50	N	041920	500	92 억		105418	N	N	0	N	00	N
35	20241025	140510	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4510	-80	5	-1.74	61388615	13600	177.82	4595	4595	4480	5960	3215	4590	4513.87	0.57	0	-1719	4700	4645	4595	4540	4490	4620	4515	93	1370	500	2930	5	1	18598223	839	8.11	0.72	12	0.07	556.00	6303.00	10240	20231120	-55.96	4480	20241025	0.67	7860	-42.62	20240108	4480	0.67	20241025	10240	-55.96	20231120	4480	0.67	20241025	3.50	N	041920	500	92 억		105418	N	N	0	N	00	N
36	20241025	130512	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4540	-50	5	-1.09	47401465	10490	137.16	4595	4595	4495	5960	3215	4590	4518.73	0.57	0	-1654	4700	4645	4595	4540	4490	4620	4515	93	1370	500	2930	5	1	18598223	844	8.17	0.72	12	0.06	556.00	6303.00	10240	20231120	-55.66	4495	20241025	1.00	7860	-42.24	20240108	4495	1.00	20241025	10240	-55.66	20231120	4495	1.00	20241025	3.50	N	041920	500	92 억		105418	N	N	0	N	00	N
37	20241025	120512	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4525	-65	5	-1.42	40754190	9022	117.97	4595	4595	4495	5960	3215	4590	4517.20	0.57	0	-566	4700	4645	4595	4540	4490	4620	4515	93	1370	500	2930	5	1	18598223	842	8.14	0.72	12	0.05	556.00	6303.00	10240	20231120	-55.81	4495	20241025	0.67	7860	-42.43	20240108	4495	0.67	20241025	10240	-55.81	20231120	4495	0.67	20241025	3.50	N	041920	500	92 억		105418	N	N	0	N	00	N
38	20241025	110509	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4520	-70	5	-1.53	39033825	8642	113.00	4595	4595	4495	5960	3215	4590	4516.76	0.57	0	-438	4700	4645	4595	4540	4490	4620	4515	93	1370	500	2930	5	1	18598223	841	8.13	0.72	12	0.05	556.00	6303.00	10240	20231120	-55.86	4495	20241025	0.56	7860	-42.49	20240108	4495	0.56	20241025	10240	-55.86	20231120	4495	0.56	20241025	3.50	N	041920	500	92 억		105418	N	N	0	N	00	N
39	20241025	100510	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4550	-40	5	-0.87	9832915	2161	28.26	4595	4595	4510	5960	3215	4590	4550.17	0.57	0	-249	4700	4645	4595	4540	4490	4620	4515	93	1370	500	2930	5	1	18598223	846	8.18	0.72	12	0.01	556.00	6303.00	10240	20231120	-55.57	4510	20241025	0.89	7860	-42.11	20240108	4510	0.89	20241025	10240	-55.57	20231120	4510	0.89	20241025	3.50	N	041920	500	92 억		105418	N	N	0	N	00	N
40	20241025	090510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	-25	5	-0.54	684060	149	1.95	4595	4595	4565	5960	3215	4590	4591.01	0.57	0	-62	4700	4645	4595	4540	4490	4620	4515	93	1370	500	2930	5	1	18598223	849	8.21	0.72	12	0.00	556.00	6303.00	10240	20231120	-55.42	4545	20241023	0.44	7860	-41.92	20240108	4545	0.44	20241023	10240	-55.42	20231120	4545	0.44	20241023	3.50	N	041920	500	92 억		105418	N	N	0	N	00	N
41	20241024	160501	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4590	-50	5	-1.08	34711750	7592	31.02	4645	4650	4545	6030	3250	4640	4572.07	0.58	0	-1868	4710	4675	4610	4575	4510	4692	4592	93	1390	500	2960	5	1	18598223	854	8.26	0.73	12	0.04	556.00	6303.00	10240	20231120	-55.18	4545	20241024	0.99	7860	-41.60	20240108	4545	0.99	20241024	10240	-55.18	20231120	4545	0.99	20241024	3.48	N	041920	500	92 억		107286	N	N	0	N	00	N
42	20241024	150505	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4580	-60	5	-1.29	27547570	6030	24.63	4645	4650	4545	6030	3250	4640	4568.42	0.58	0	-1496	4710	4675	4610	4575	4510	4692	4592	93	1390	500	2960	5	1	18598223	852	8.24	0.73	12	0.03	556.00	6303.00	10240	20231120	-55.27	4545	20241024	0.77	7860	-41.73	20240108	4545	0.77	20241024	10240	-55.27	20231120	4545	0.77	20241024	3.48	N	041920	500	92 억		107286	N	N	0	N	00	N
43	20241024	140454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	-45	5	-0.97	13848980	3023	12.35	4645	4650	4555	6030	3250	4640	4581.20	0.58	0	-1150	4710	4675	4610	4575	4510	4692	4592	93	1390	500	2960	5	1	18598223	855	8.26	0.73	12	0.02	556.00	6303.00	10240	20231120	-55.13	4545	20241023	1.10	7860	-41.54	20240108	4545	1.10	20241023	10240	-55.13	20231120	4545	1.10	20241023	3.48	N	041920	500	92 억		107286	N	N	0	N	00	N
44	20241024	130504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	-45	5	-0.97	12493035	2726	11.14	4645	4650	4555	6030	3250	4640	4582.92	0.58	0	-1145	4710	4675	4610	4575	4510	4692	4592	93	1390	500	2960	5	1	18598223	855	8.26	0.73	12	0.01	556.00	6303.00	10240	20231120	-55.13	4545	20241023	1.10	7860	-41.54	20240108	4545	1.10	20241023	10240	-55.13	20231120	4545	1.10	20241023	3.48	N	041920	500	92 억		107286	N	N	0	N	00	N
45	20241024	120503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	-50	5	-1.08	9447585	2060	8.42	4645	4650	4555	6030	3250	4640	4586.21	0.58	0	-1099	4710	4675	4610	4575	4510	4692	4592	93	1390	500	2960	5	1	18598223	854	8.26	0.73	12	0.01	556.00	6303.00	10240	20231120	-55.18	4545	20241023	0.99	7860	-41.60	20240108	4545	0.99	20241023	10240	-55.18	20231120	4545	0.99	20241023	3.48	N	041920	500	92 억		107286	N	N	0	N	00	N
46	20241024	110506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	-80	5	-1.72	8240410	1797	7.34	4645	4650	4555	6030	3250	4640	4585.65	0.58	0	-949	4710	4675	4610	4575	4510	4692	4592	93	1390	500	2960	5	1	18598223	848	8.20	0.72	12	0.01	556.00	6303.00	10240	20231120	-55.47	4545	20241023	0.33	7860	-41.98	20240108	4545	0.33	20241023	10240	-55.47	20231120	4545	0.33	20241023	3.48	N	041920	500	92 억		107286	N	N	0	N	00	N
47	20241024	100507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	-60	5	-1.29	6744670	1470	6.01	4645	4650	4555	6030	3250	4640	4588.21	0.58	0	-921	4710	4675	4610	4575	4510	4692	4592	93	1390	500	2960	5	1	18598223	852	8.24	0.73	12	0.01	556.00	6303.00	10240	20231120	-55.27	4545	20241023	0.77	7860	-41.73	20240108	4545	0.77	20241023	10240	-55.27	20231120	4545	0.77	20241023	3.48	N	041920	500	92 억		107286	N	N	0	N	00	N
48	20241024	090540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	-30	5	-0.65	1910765	414	1.69	4645	4650	4610	6030	3250	4640	4615.37	0.58	0	-185	4710	4675	4610	4575	4510	4692	4592	93	1390	500	2960	5	1	18598223	857	8.29	0.73	12	0.00	556.00	6303.00	10240	20231120	-54.98	4545	20241023	1.43	7860	-41.35	20240108	4545	1.43	20241023	10240	-54.98	20231120	4545	1.43	20241023	3.48	N	041920	500	92 억		107286	N	N	0	N	00	N
49	20241023	160505	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4640	35	2	0.76	111814700	24408	53.31	4605	4645	4545	5980	3225	4605	4581.04	0.57	0	1474	4851	4727	4646	4522	4441	4687	4482	93	1375	500	2940	5	1	18598223	863	8.35	0.74	12	0.13	556.00	6303.00	10240	20231120	-54.69	4545	20241023	2.09	7860	-40.97	20240108	4545	2.09	20241023	10240	-54.69	20231120	4545	2.09	20241023	3.49	N	041920	500	92 억		105867	N	N	0	N	00	N
50	20241023	150514	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4600	-5	5	-0.11	100428535	21946	47.94	4605	4605	4545	5980	3225	4605	4576.17	0.57	0	1832	4851	4727	4646	4522	4441	4687	4482	93	1375	500	2940	5	1	18598223	856	8.27	0.73	12	0.12	556.00	6303.00	10240	20231120	-55.08	4545	20241023	1.21	7860	-41.48	20240108	4545	1.21	20241023	10240	-55.08	20231120	4545	1.21	20241023	3.49	N	041920	500	92 억		105867	N	N	0	N	00	N
51	20241023	140515	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4580	-25	5	-0.54	83868415	18334	40.05	4605	4605	4545	5980	3225	4605	4574.47	0.57	0	183	4851	4727	4646	4522	4441	4687	4482	93	1375	500	2940	5	1	18598223	852	8.24	0.73	12	0.10	556.00	6303.00	10240	20231120	-55.27	4545	20241023	0.77	7860	-41.73	20240108	4545	0.77	20241023	10240	-55.27	20231120	4545	0.77	20241023	3.49	N	041920	500	92 억		105867	N	N	0	N	00	N
52	20241023	130508	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4550	-55	5	-1.19	75260645	16445	35.92	4605	4605	4550	5980	3225	4605	4576.51	0.57	0	-33	4851	4727	4646	4522	4441	4687	4482	93	1375	500	2940	5	1	18598223	846	8.18	0.72	12	0.09	556.00	6303.00	10240	20231120	-55.57	4550	20241023	0.00	7860	-42.11	20240108	4550	0.00	20241023	10240	-55.57	20231120	4550	0.00	20241023	3.49	N	041920	500	92 억		105867	N	N	0	N	00	N
53	20241023	120505	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4575	-30	5	-0.65	53469410	11677	25.51	4605	4605	4550	5980	3225	4605	4579.04	0.57	0	82	4851	4727	4646	4522	4441	4687	4482	93	1375	500	2940	5	1	18598223	851	8.23	0.73	12	0.06	556.00	6303.00	10240	20231120	-55.32	4550	20241023	0.55	7860	-41.79	20240108	4550	0.55	20241023	10240	-55.32	20231120	4550	0.55	20241023	3.49	N	041920	500	92 억		105867	N	N	0	N	00	N
54	20241023	110504	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4595	-10	5	-0.22	53025160	11580	25.29	4605	4605	4550	5980	3225	4605	4579.03	0.57	0	104	4851	4727	4646	4522	4441	4687	4482	93	1375	500	2940	5	1	18598223	855	8.26	0.73	12	0.06	556.00	6303.00	10240	20231120	-55.13	4550	20241023	0.99	7860	-41.54	20240108	4550	0.99	20241023	10240	-55.13	20231120	4550	0.99	20241023	3.49	N	041920	500	92 억		105867	N	N	0	N	00	N
55	20241023	100506	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4595	-10	5	-0.22	35757310	7812	17.06	4605	4605	4550	5980	3225	4605	4577.23	0.57	0	1485	4851	4727	4646	4522	4441	4687	4482	93	1375	500	2940	5	1	18598223	855	8.26	0.73	12	0.04	556.00	6303.00	10240	20231120	-55.13	4550	20241023	0.99	7860	-41.54	20240108	4550	0.99	20241023	10240	-55.13	20231120	4550	0.99	20241023	3.49	N	041920	500	92 억		105867	N	N	0	N	00	N
56	20241023	090505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-35	5	-0.76	4095160	892	1.95	4605	4605	4570	5980	3225	4605	4590.99	0.57	0	-8	4851	4727	4646	4522	4441	4687	4482	93	1375	500	2940	5	1	18598223	850	8.22	0.73	12	0.00	556.00	6303.00	10240	20231120	-55.37	4565	20241022	0.11	7860	-41.86	20240108	4565	0.11	20241022	10240	-55.37	20231120	4565	0.11	20241022	3.49	N	041920	500	92 억		105867	N	N	0	N	00	N
57	20241022	160459	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4605	-165	5	-3.46	212455830	45700	171.97	4735	4770	4565	6200	3340	4770	4648.96	0.62	0	-8577	4836	4802	4776	4742	4716	4790	4730	93	1430	500	3050	5	1	18598223	856	8.28	0.73	12	0.25	556.00	6303.00	10240	20231120	-55.03	4565	20241022	0.88	7860	-41.41	20240108	4565	0.88	20241022	10240	-55.03	20231120	4565	0.88	20241022	3.47	N	041920	500	92 억		114438	N	N	0	N	00	N
58	20241022	150505	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4640	-130	5	-2.73	187428010	40275	151.55	4735	4770	4565	6200	3340	4770	4653.71	0.62	0	-8083	4836	4802	4776	4742	4716	4790	4730	93	1430	500	3050	5	1	18598223	863	8.35	0.74	12	0.22	556.00	6303.00	10240	20231120	-54.69	4565	20241022	1.64	7860	-40.97	20240108	4565	1.64	20241022	10240	-54.69	20231120	4565	1.64	20241022	3.47	N	041920	500	92 억		114438	N	N	0	N	00	N
59	20241022	140507	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4635	-135	5	-2.83	129044960	27596	103.84	4735	4770	4620	6200	3340	4770	4676.22	0.62	0	-10500	4836	4802	4776	4742	4716	4790	4730	93	1430	500	3050	5	1	18598223	862	8.34	0.74	12	0.15	556.00	6303.00	10240	20231120	-54.74	4620	20241022	0.32	7860	-41.03	20240108	4620	0.32	20241022	10240	-54.74	20231120	4620	0.32	20241022	3.47	N	041920	500	92 억		114438	N	N	0	N	00	N
60	20241022	130506	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4675	-95	5	-1.99	115626840	24700	92.94	4735	4770	4620	6200	3340	4770	4681.25	0.62	0	-10858	4836	4802	4776	4742	4716	4790	4730	93	1430	500	3050	5	1	18598223	869	8.41	0.74	12	0.13	556.00	6303.00	10240	20231120	-54.35	4620	20241022	1.19	7860	-40.52	20240108	4620	1.19	20241022	10240	-54.35	20231120	4620	1.19	20241022	3.47	N	041920	500	92 억		114438	N	N	0	N	00	N
61	20241022	120504	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4640	-130	5	-2.73	105203440	22450	84.48	4735	4770	4620	6200	3340	4770	4686.12	0.62	0	-10765	4836	4802	4776	4742	4716	4790	4730	93	1430	500	3050	5	1	18598223	863	8.35	0.74	12	0.12	556.00	6303.00	10240	20231120	-54.69	4620	20241022	0.43	7860	-40.97	20240108	4620	0.43	20241022	10240	-54.69	20231120	4620	0.43	20241022	3.47	N	041920	500	92 억		114438	N	N	0	N	00	N
62	20241022	110502	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4650	-120	5	-2.52	93678435	19967	75.13	4735	4770	4640	6200	3340	4770	4691.66	0.62	0	-10792	4836	4802	4776	4742	4716	4790	4730	93	1430	500	3050	5	1	18598223	865	8.36	0.74	12	0.11	556.00	6303.00	10240	20231120	-54.59	4640	20241022	0.22	7860	-40.84	20240108	4640	0.22	20241022	10240	-54.59	20231120	4640	0.22	20241022	3.47	N	041920	500	92 억		114438	N	N	0	N	00	N
63	20241022	100502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	-85	5	-1.78	60252120	12802	48.17	4735	4770	4685	6200	3340	4770	4706.46	0.62	0	-7447	4836	4802	4776	4742	4716	4790	4730	93	1430	500	3050	5	1	18598223	871	8.43	0.74	12	0.07	556.00	6303.00	10240	20231120	-54.25	4665	20240909	0.43	7860	-40.39	20240108	4665	0.43	20240909	10240	-54.25	20231120	4665	0.43	20240909	3.47	N	041920	500	92 억		114438	N	N	0	N	00	N
64	20241022	090503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	-30	5	-0.63	1037470	219	0.82	4735	4740	4735	6200	3340	4770	4737.31	0.62	0	32	4836	4802	4776	4742	4716	4790	4730	93	1430	500	3050	5	1	18598223	882	8.53	0.75	12	0.00	556.00	6303.00	10240	20231120	-53.71	4665	20240909	1.61	7860	-39.69	20240108	4665	1.61	20240909	10240	-53.71	20231120	4665	1.61	20240909	3.47	N	041920	500	92 억		114438	N	N	0	N	00	N
65	20241021	160459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	-50	5	-1.04	126686565	26571	71.68	4810	4810	4750	6260	3375	4820	4767.84	0.62	0	-108	4940	4880	4815	4755	4690	4847	4722	93	1440	500	3080	5	1	18598223	887	8.58	0.76	12	0.14	556.00	6303.00	10240	20231120	-53.42	4665	20240909	2.25	7860	-39.31	20240108	4665	2.25	20240909	10240	-53.42	20231120	4665	2.25	20240909	3.51	N	041920	500	92 억		114546	N	N	0	N	00	N
66	20241021	150502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	-65	5	-1.35	112088000	23511	63.42	4810	4810	4750	6260	3375	4820	4767.47	0.62	0	529	4940	4880	4815	4755	4690	4847	4722	93	1440	500	3080	5	1	18598223	884	8.55	0.75	12	0.13	556.00	6303.00	10240	20231120	-53.56	4665	20240909	1.93	7860	-39.50	20240108	4665	1.93	20240909	10240	-53.56	20231120	4665	1.93	20240909	3.51	N	041920	500	92 억		114546	N	N	0	N	00	N
67	20241021	140504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	-50	5	-1.04	93588420	19622	52.93	4810	4810	4760	6260	3375	4820	4769.57	0.62	0	-364	4940	4880	4815	4755	4690	4847	4722	93	1440	500	3080	5	1	18598223	887	8.58	0.76	12	0.11	556.00	6303.00	10240	20231120	-53.42	4665	20240909	2.25	7860	-39.31	20240108	4665	2.25	20240909	10240	-53.42	20231120	4665	2.25	20240909	3.51	N	041920	500	92 억		114546	N	N	0	N	00	N
68	20241021	130501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	-40	5	-0.83	83754535	17558	47.36	4810	4810	4760	6260	3375	4820	4770.16	0.62	0	-368	4940	4880	4815	4755	4690	4847	4722	93	1440	500	3080	5	1	18598223	889	8.60	0.76	12	0.09	556.00	6303.00	10240	20231120	-53.32	4665	20240909	2.47	7860	-39.19	20240108	4665	2.47	20240909	10240	-53.32	20231120	4665	2.47	20240909	3.51	N	041920	500	92 억		114546	N	N	0	N	00	N
69	20241021	120503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	-35	5	-0.73	60873390	12755	34.41	4810	4810	4760	6260	3375	4820	4772.51	0.62	0	-1957	4940	4880	4815	4755	4690	4847	4722	93	1440	500	3080	5	1	18598223	890	8.61	0.76	12	0.07	556.00	6303.00	10240	20231120	-53.27	4665	20240909	2.57	7860	-39.12	20240108	4665	2.57	20240909	10240	-53.27	20231120	4665	2.57	20240909	3.51	N	041920	500	92 억		114546	N	N	0	N	00	N
70	20241021	110459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	-35	5	-0.73	37396555	7829	21.12	4810	4810	4760	6260	3375	4820	4776.67	0.62	0	-2291	4940	4880	4815	4755	4690	4847	4722	93	1440	500	3080	5	1	18598223	890	8.61	0.76	12	0.04	556.00	6303.00	10240	20231120	-53.27	4665	20240909	2.57	7860	-39.12	20240108	4665	2.57	20240909	10240	-53.27	20231120	4665	2.57	20240909	3.51	N	041920	500	92 억		114546	N	N	0	N	00	N
71	20241021	100502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	-60	5	-1.24	26018835	5441	14.68	4810	4810	4760	6260	3375	4820	4782.00	0.62	0	-2446	4940	4880	4815	4755	4690	4847	4722	93	1440	500	3080	5	1	18598223	885	8.56	0.76	12	0.03	556.00	6303.00	10240	20231120	-53.52	4665	20240909	2.04	7860	-39.44	20240108	4665	2.04	20240909	10240	-53.52	20231120	4665	2.04	20240909	3.51	N	041920	500	92 억		114546	N	N	0	N	00	N
72	20241021	090500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4805	-15	5	-0.31	3552875	739	1.99	4810	4810	4795	6260	3375	4820	4807.68	0.62	0	-250	4940	4880	4815	4755	4690	4847	4722	93	1440	500	3080	5	1	18598223	894	8.64	0.76	12	0.00	556.00	6303.00	10240	20231120	-53.08	4665	20240909	3.00	7860	-38.87	20240108	4665	3.00	20240909	10240	-53.08	20231120	4665	3.00	20240909	3.51	N	041920	500	92 억		114546	N	N	0	N	00	N
73	20241018	160459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	-85	5	-1.73	177717020	37058	81.53	4860	4875	4750	6370	3435	4905	4795.64	0.62	0	-1553	5001	4952	4881	4832	4761	4917	4797	93	1465	500	3130	5	1	18598223	896	8.67	0.76	12	0.20	556.00	6303.00	10240	20231120	-52.93	4665	20240909	3.32	7860	-38.68	20240108	4665	3.32	20240909	10240	-52.93	20231120	4665	3.32	20240909	3.52	N	041920	500	92 억		116099	N	N	0	N	00	N
74	20241018	150508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	-125	5	-2.55	144885130	30217	66.48	4860	4875	4750	6370	3435	4905	4794.82	0.62	0	-481	5001	4952	4881	4832	4761	4917	4797	93	1465	500	3130	5	1	18598223	889	8.60	0.76	12	0.16	556.00	6303.00	10240	20231120	-53.32	4665	20240909	2.47	7860	-39.19	20240108	4665	2.47	20240909	10240	-53.32	20231120	4665	2.47	20240909	3.52	N	041920	500	92 억		116099	N	N	0	N	00	N
75	20241018	140515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	-145	5	-2.96	122036320	25418	55.92	4860	4875	4755	6370	3435	4905	4801.18	0.62	0	-808	5001	4952	4881	4832	4761	4917	4797	93	1465	500	3130	5	1	18598223	885	8.56	0.76	12	0.14	556.00	6303.00	10240	20231120	-53.52	4665	20240909	2.04	7860	-39.44	20240108	4665	2.04	20240909	10240	-53.52	20231120	4665	2.04	20240909	3.52	N	041920	500	92 억		116099	N	N	0	N	00	N
76	20241018	130502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	-145	5	-2.96	107606980	22385	49.25	4860	4875	4760	6370	3435	4905	4807.10	0.62	0	336	5001	4952	4881	4832	4761	4917	4797	93	1465	500	3130	5	1	18598223	885	8.56	0.76	12	0.12	556.00	6303.00	10240	20231120	-53.52	4665	20240909	2.04	7860	-39.44	20240108	4665	2.04	20240909	10240	-53.52	20231120	4665	2.04	20240909	3.52	N	041920	500	92 억		116099	N	N	0	N	00	N
77	20241018	120507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	-120	5	-2.45	92816740	19286	42.43	4860	4875	4770	6370	3435	4905	4812.65	0.62	0	1826	5001	4952	4881	4832	4761	4917	4797	93	1465	500	3130	5	1	18598223	890	8.61	0.76	12	0.10	556.00	6303.00	10240	20231120	-53.27	4665	20240909	2.57	7860	-39.12	20240108	4665	2.57	20240909	10240	-53.27	20231120	4665	2.57	20240909	3.52	N	041920	500	92 억		116099	N	N	0	N	00	N
78	20241018	110505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	-105	5	-2.14	71240660	14780	32.52	4860	4875	4795	6370	3435	4905	4820.07	0.62	0	2469	5001	4952	4881	4832	4761	4917	4797	93	1465	500	3130	5	1	18598223	893	8.63	0.76	12	0.08	556.00	6303.00	10240	20231120	-53.12	4665	20240909	2.89	7860	-38.93	20240108	4665	2.89	20240909	10240	-53.12	20231120	4665	2.89	20240909	3.52	N	041920	500	92 억		116099	N	N	0	N	00	N
79	20241018	100501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4810	-95	5	-1.94	40930690	8475	18.65	4860	4875	4805	6370	3435	4905	4829.58	0.62	0	43	5001	4952	4881	4832	4761	4917	4797	93	1465	500	3130	5	1	18598223	895	8.65	0.76	12	0.05	556.00	6303.00	10240	20231120	-53.03	4665	20240909	3.11	7860	-38.80	20240108	4665	3.11	20240909	10240	-53.03	20231120	4665	3.11	20240909	3.52	N	041920	500	92 억		116099	N	N	0	N	00	N
80	20241018	090502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4875	-30	5	-0.61	10413905	2143	4.71	4860	4875	4855	6370	3435	4905	4859.50	0.62	0	-258	5001	4952	4881	4832	4761	4917	4797	93	1465	500	3130	5	1	18598223	907	8.77	0.77	12	0.01	556.00	6303.00	10240	20231120	-52.39	4665	20240909	4.50	7860	-37.98	20240108	4665	4.50	20240909	10240	-52.39	20231120	4665	4.50	20240909	3.52	N	041920	500	92 억		116099	N	N	0	N	00	N
81	20241017	160500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4905	-15	5	-0.30	187270325	38641	143.41	4920	4930	4810	6390	3445	4920	4846.41	0.65	0	-4907	4996	4957	4886	4847	4776	4977	4867	93	1470	500	3140	5	1	18598223	912	8.82	0.78	12	0.21	556.00	6303.00	10240	20231120	-52.10	4665	20240909	5.14	7860	-37.60	20240108	4665	5.14	20240909	10240	-52.10	20231120	4665	5.14	20240909	3.50	N	041920	500	92 억		120888	N	N	0	N	00	N
82	20241017	150501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4850	-70	5	-1.42	168465925	34792	129.12	4920	4930	4810	6390	3445	4920	4842.09	0.65	0	-4295	4996	4957	4886	4847	4776	4977	4867	93	1470	500	3140	5	1	18598223	902	8.72	0.77	12	0.19	556.00	6303.00	10240	20231120	-52.64	4665	20240909	3.97	7860	-38.30	20240108	4665	3.97	20240909	10240	-52.64	20231120	4665	3.97	20240909	3.50	N	041920	500	92 억		120888	N	N	0	N	00	N
83	20241017	140502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4880	-40	5	-0.81	163189590	33704	125.08	4920	4930	4810	6390	3445	4920	4841.85	0.65	0	-4196	4996	4957	4886	4847	4776	4977	4867	93	1470	500	3140	5	1	18598223	908	8.78	0.77	12	0.18	556.00	6303.00	10240	20231120	-52.34	4665	20240909	4.61	7860	-37.91	20240108	4665	4.61	20240909	10240	-52.34	20231120	4665	4.61	20240909	3.50	N	041920	500	92 억		120888	N	N	0	N	00	N
84	20241017	130500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4815	-105	5	-2.13	120104270	24844	92.20	4920	4920	4810	6390	3445	4920	4834.34	0.65	0	-732	4996	4957	4886	4847	4776	4977	4867	93	1470	500	3140	5	1	18598223	896	8.66	0.76	12	0.13	556.00	6303.00	10240	20231120	-52.98	4665	20240909	3.22	7860	-38.74	20240108	4665	3.22	20240909	10240	-52.98	20231120	4665	3.22	20240909	3.50	N	041920	500	92 억		120888	N	N	0	N	00	N
85	20241017	120502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4830	-90	5	-1.83	116219320	24038	89.21	4920	4920	4810	6390	3445	4920	4834.82	0.65	0	-373	4996	4957	4886	4847	4776	4977	4867	93	1470	500	3140	5	1	18598223	898	8.69	0.77	12	0.13	556.00	6303.00	10240	20231120	-52.83	4665	20240909	3.54	7860	-38.55	20240108	4665	3.54	20240909	10240	-52.83	20231120	4665	3.54	20240909	3.50	N	041920	500	92 억		120888	N	N	0	N	00	N
86	20241017	110501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4830	-90	5	-1.83	108733340	22485	83.45	4920	4920	4810	6390	3445	4920	4835.82	0.65	0	-98	4996	4957	4886	4847	4776	4977	4867	93	1470	500	3140	5	1	18598223	898	8.69	0.77	12	0.12	556.00	6303.00	10240	20231120	-52.83	4665	20240909	3.54	7860	-38.55	20240108	4665	3.54	20240909	10240	-52.83	20231120	4665	3.54	20240909	3.50	N	041920	500	92 억		120888	N	N	0	N	00	N
87	20241017	100504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	-80	5	-1.63	46329895	9533	35.38	4920	4920	4835	6390	3445	4920	4859.95	0.65	0	1634	4996	4957	4886	4847	4776	4977	4867	93	1470	500	3140	5	1	18598223	900	8.71	0.77	12	0.05	556.00	6303.00	10240	20231120	-52.73	4665	20240909	3.75	7860	-38.42	20240108	4665	3.75	20240909	10240	-52.73	20231120	4665	3.75	20240909	3.50	N	041920	500	92 억		120888	N	N	0	N	00	N
88	20241017	090459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4880	-40	5	-0.81	13901575	2846	10.56	4920	4920	4880	6390	3445	4920	4884.60	0.65	0	2330	4996	4957	4886	4847	4776	4977	4867	93	1470	500	3140	5	1	18598223	908	8.78	0.77	12	0.02	556.00	6303.00	10240	20231120	-52.34	4665	20240909	4.61	7860	-37.91	20240108	4665	4.61	20240909	10240	-52.34	20231120	4665	4.61	20240909	3.50	N	041920	500	92 억		120888	N	N	0	N	00	N
89	20241016	160457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4920	80	2	1.65	131039510	26844	92.99	4840	4925	4815	6290	3390	4840	4881.52	0.63	0	2972	4963	4901	4853	4791	4743	4877	4767	93	1450	500	3090	5	1	18598223	915	8.85	0.78	12	0.14	556.00	6303.00	10240	20231120	-51.95	4665	20240909	5.47	7860	-37.40	20240108	4665	5.47	20240909	10240	-51.95	20231120	4665	5.47	20240909	3.52	N	041920	500	92 억		118034	N	N	0	N	00	N
90	20241016	150500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	60	2	1.24	122826575	25170	87.19	4840	4925	4815	6290	3390	4840	4879.88	0.63	0	2856	4963	4901	4853	4791	4743	4877	4767	93	1450	500	3090	5	1	18598223	911	8.81	0.78	12	0.14	556.00	6303.00	10240	20231120	-52.15	4665	20240909	5.04	7860	-37.66	20240108	4665	5.04	20240909	10240	-52.15	20231120	4665	5.04	20240909	3.52	N	041920	500	92 억		118034	N	N	0	N	00	N
91	20241016	140459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	60	2	1.24	119138625	24415	84.58	4840	4925	4815	6290	3390	4840	4879.73	0.63	0	3011	4963	4901	4853	4791	4743	4877	4767	93	1450	500	3090	5	1	18598223	911	8.81	0.78	12	0.13	556.00	6303.00	10240	20231120	-52.15	4665	20240909	5.04	7860	-37.66	20240108	4665	5.04	20240909	10240	-52.15	20231120	4665	5.04	20240909	3.52	N	041920	500	92 억		118034	N	N	0	N	00	N
92	20241016	130459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	60	2	1.24	110983335	22749	78.81	4840	4925	4815	6290	3390	4840	4878.60	0.63	0	3074	4963	4901	4853	4791	4743	4877	4767	93	1450	500	3090	5	1	18598223	911	8.81	0.78	12	0.12	556.00	6303.00	10240	20231120	-52.15	4665	20240909	5.04	7860	-37.66	20240108	4665	5.04	20240909	10240	-52.15	20231120	4665	5.04	20240909	3.52	N	041920	500	92 억		118034	N	N	0	N	00	N
93	20241016	120458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4920	80	2	1.65	107533425	22042	76.36	4840	4925	4815	6290	3390	4840	4878.57	0.63	0	3067	4963	4901	4853	4791	4743	4877	4767	93	1450	500	3090	5	1	18598223	915	8.85	0.78	12	0.12	556.00	6303.00	10240	20231120	-51.95	4665	20240909	5.47	7860	-37.40	20240108	4665	5.47	20240909	10240	-51.95	20231120	4665	5.47	20240909	3.52	N	041920	500	92 억		118034	N	N	0	N	00	N
94	20241016	110457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4885	45	2	0.93	39295955	8119	28.13	4840	4895	4815	6290	3390	4840	4840.00	0.63	0	823	4963	4901	4853	4791	4743	4877	4767	93	1450	500	3090	5	1	18598223	909	8.79	0.78	12	0.04	556.00	6303.00	10240	20231120	-52.29	4665	20240909	4.72	7860	-37.85	20240108	4665	4.72	20240909	10240	-52.29	20231120	4665	4.72	20240909	3.52	N	041920	500	92 억		118034	N	N	0	N	00	N
95	20241016	100459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4845	5	2	0.10	19640260	4070	14.10	4840	4885	4815	6290	3390	4840	4825.61	0.63	0	250	4963	4901	4853	4791	4743	4877	4767	93	1450	500	3090	5	1	18598223	901	8.71	0.77	12	0.02	556.00	6303.00	10240	20231120	-52.69	4665	20240909	3.86	7860	-38.36	20240108	4665	3.86	20240909	10240	-52.69	20231120	4665	3.86	20240909	3.52	N	041920	500	92 억		118034	N	N	0	N	00	N
96	20241016	090459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4885	45	2	0.93	2191215	452	1.57	4840	4885	4825	6290	3390	4840	4847.84	0.63	0	-57	4963	4901	4853	4791	4743	4877	4767	93	1450	500	3090	5	1	18598223	909	8.79	0.78	12	0.00	556.00	6303.00	10240	20231120	-52.29	4665	20240909	4.72	7860	-37.85	20240108	4665	4.72	20240909	10240	-52.29	20231120	4665	4.72	20240909	3.52	N	041920	500	92 억		118034	N	N	0	N	00	N
97	20241015	160455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	-45	5	-0.92	139529645	28813	185.50	4860	4915	4805	6350	3420	4885	4842.60	0.65	0	-2072	4938	4911	4873	4846	4808	4925	4860	93	1465	500	3120	5	1	18598223	900	8.71	0.77	12	0.15	556.00	6303.00	10240	20231120	-52.73	4665	20240909	3.75	7860	-38.42	20240108	4665	3.75	20240909	10240	-52.73	20231120	4665	3.75	20240909	3.62	N	041920	500	92 억		120106	N	N	0	N	00	N
98	20241015	150459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4825	-60	5	-1.23	108073035	22308	143.62	4860	4915	4805	6350	3420	4885	4844.59	0.65	0	-2302	4938	4911	4873	4846	4808	4925	4860	93	1465	500	3120	5	1	18598223	897	8.68	0.77	12	0.12	556.00	6303.00	10240	20231120	-52.88	4665	20240909	3.43	7860	-38.61	20240108	4665	3.43	20240909	10240	-52.88	20231120	4665	3.43	20240909	3.62	N	041920	500	92 억		120106	N	N	0	N	00	N
99	20241015	140458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	-45	5	-0.92	75756650	15600	100.43	4860	4915	4820	6350	3420	4885	4856.20	0.65	0	-1853	4938	4911	4873	4846	4808	4925	4860	93	1465	500	3120	5	1	18598223	900	8.71	0.77	12	0.08	556.00	6303.00	10240	20231120	-52.73	4665	20240909	3.75	7860	-38.42	20240108	4665	3.75	20240909	10240	-52.73	20231120	4665	3.75	20240909	3.62	N	041920	500	92 억		120106	N	N	0	N	00	N
100	20241015	130458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4860	-25	5	-0.51	70620160	14536	93.58	4860	4915	4820	6350	3420	4885	4858.29	0.65	0	-1852	4938	4911	4873	4846	4808	4925	4860	93	1465	500	3120	5	1	18598223	904	8.74	0.77	12	0.08	556.00	6303.00	10240	20231120	-52.54	4665	20240909	4.18	7860	-38.17	20240108	4665	4.18	20240909	10240	-52.54	20231120	4665	4.18	20240909	3.62	N	041920	500	92 억		120106	N	N	0	N	00	N
101	20241015	120457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4875	-10	5	-0.20	63017610	12966	83.47	4860	4915	4820	6350	3420	4885	4860.22	0.65	0	-1321	4938	4911	4873	4846	4808	4925	4860	93	1465	500	3120	5	1	18598223	907	8.77	0.77	12	0.07	556.00	6303.00	10240	20231120	-52.39	4665	20240909	4.50	7860	-37.98	20240108	4665	4.50	20240909	10240	-52.39	20231120	4665	4.50	20240909	3.62	N	041920	500	92 억		120106	N	N	0	N	00	N
102	20241015	110459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4850	-35	5	-0.72	61671875	12689	81.69	4860	4915	4820	6350	3420	4885	4860.26	0.65	0	-1285	4938	4911	4873	4846	4808	4925	4860	93	1465	500	3120	5	1	18598223	902	8.72	0.77	12	0.07	556.00	6303.00	10240	20231120	-52.64	4665	20240909	3.97	7860	-38.30	20240108	4665	3.97	20240909	10240	-52.64	20231120	4665	3.97	20240909	3.62	N	041920	500	92 억		120106	N	N	0	N	00	N
103	20241015	100458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4835	-50	5	-1.02	51080665	10505	67.63	4860	4915	4820	6350	3420	4885	4862.51	0.65	0	-243	4938	4911	4873	4846	4808	4925	4860	93	1465	500	3120	5	1	18598223	899	8.70	0.77	12	0.06	556.00	6303.00	10240	20231120	-52.78	4665	20240909	3.64	7860	-38.49	20240108	4665	3.64	20240909	10240	-52.78	20231120	4665	3.64	20240909	3.62	N	041920	500	92 억		120106	N	N	0	N	00	N
104	20241015	090457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4910	25	2	0.51	7114215	1456	9.37	4860	4915	4860	6350	3420	4885	4886.14	0.65	0	929	4938	4911	4873	4846	4808	4925	4860	93	1465	500	3120	5	1	18598223	913	8.83	0.78	12	0.01	556.00	6303.00	10240	20231120	-52.05	4665	20240909	5.25	7860	-37.53	20240108	4665	5.25	20240909	10240	-52.05	20231120	4665	5.25	20240909	3.62	N	041920	500	92 억		120106	N	N	0	N	00	N
105	20241014	160446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4885	-15	5	-0.31	75411625	15524	49.93	4880	4900	4835	6370	3430	4900	4857.65	0.65	0	-958	5106	5002	4946	4842	4786	4975	4815	93	1470	500	3130	5	1	18598223	909	8.79	0.78	12	0.08	556.00	6303.00	10240	20231120	-52.29	4665	20240909	4.72	7860	-37.85	20240108	4665	4.72	20240909	10240	-52.29	20231120	4665	4.72	20240909	3.56	N	041920	500	92 억		121059	N	N	0	N	00	N
106	20241014	150453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4865	-35	5	-0.71	57641600	11875	38.20	4880	4900	4835	6370	3430	4900	4854.03	0.65	0	-529	5106	5002	4946	4842	4786	4975	4815	93	1470	500	3130	5	1	18598223	905	8.75	0.77	12	0.06	556.00	6303.00	10240	20231120	-52.49	4665	20240909	4.29	7860	-38.10	20240108	4665	4.29	20240909	10240	-52.49	20231120	4665	4.29	20240909	3.56	N	041920	500	92 억		121059	N	N	0	N	00	N
107	20241014	140452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4860	-40	5	-0.82	52546180	10823	34.81	4880	4900	4835	6370	3430	4900	4855.05	0.65	0	-529	5106	5002	4946	4842	4786	4975	4815	93	1470	500	3130	5	1	18598223	904	8.74	0.77	12	0.06	556.00	6303.00	10240	20231120	-52.54	4665	20240909	4.18	7860	-38.17	20240108	4665	4.18	20240909	10240	-52.54	20231120	4665	4.18	20240909	3.56	N	041920	500	92 억		121059	N	N	0	N	00	N
108	20241014	130453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4860	-40	5	-0.82	38057355	7837	25.21	4880	4900	4835	6370	3430	4900	4856.11	0.65	0	-528	5106	5002	4946	4842	4786	4975	4815	93	1470	500	3130	5	1	18598223	904	8.74	0.77	12	0.04	556.00	6303.00	10240	20231120	-52.54	4665	20240909	4.18	7860	-38.17	20240108	4665	4.18	20240909	10240	-52.54	20231120	4665	4.18	20240909	3.56	N	041920	500	92 억		121059	N	N	0	N	00	N
109	20241014	120445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4850	-50	5	-1.02	33991145	6998	22.51	4880	4900	4835	6370	3430	4900	4857.27	0.65	0	-528	5106	5002	4946	4842	4786	4975	4815	93	1470	500	3130	5	1	18598223	902	8.72	0.77	12	0.04	556.00	6303.00	10240	20231120	-52.64	4665	20240909	3.97	7860	-38.30	20240108	4665	3.97	20240909	10240	-52.64	20231120	4665	3.97	20240909	3.56	N	041920	500	92 억		121059	N	N	0	N	00	N
110	20241014	110448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4865	-35	5	-0.71	29601550	6095	19.61	4880	4900	4835	6370	3430	4900	4856.69	0.65	0	-282	5106	5002	4946	4842	4786	4975	4815	93	1470	500	3130	5	1	18598223	905	8.75	0.77	12	0.03	556.00	6303.00	10240	20231120	-52.49	4665	20240909	4.29	7860	-38.10	20240108	4665	4.29	20240909	10240	-52.49	20231120	4665	4.29	20240909	3.56	N	041920	500	92 억		121059	N	N	0	N	00	N
111	20241014	100447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4860	-40	5	-0.82	20821460	4283	13.78	4880	4900	4850	6370	3430	4900	4861.42	0.65	0	0	5106	5002	4946	4842	4786	4975	4815	93	1470	500	3130	5	1	18598223	904	8.74	0.77	12	0.02	556.00	6303.00	10240	20231120	-52.54	4665	20240909	4.18	7860	-38.17	20240108	4665	4.18	20240909	10240	-52.54	20231120	4665	4.18	20240909	3.56	N	041920	500	92 억		121059	N	N	0	N	00	N
112	20241014	090450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4880	-20	5	-0.41	2548595	522	1.68	4880	4900	4880	6370	3430	4900	4882.37	0.65	0	-25	5106	5002	4946	4842	4786	4975	4815	93	1470	500	3130	5	1	18598223	908	8.78	0.77	12	0.00	556.00	6303.00	10240	20231120	-52.34	4665	20240909	4.61	7860	-37.91	20240108	4665	4.61	20240909	10240	-52.34	20231120	4665	4.61	20240909	3.56	N	041920	500	92 억		121059	N	N	0	N	00	N
113	20241011	160441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	-75	5	-1.51	153336210	31023	84.67	4990	5050	4890	6460	3485	4975	4945.75	0.65	0	-318	5115	5045	5010	4940	4905	5027	4922	93	1485	500	3180	5	1	18598223	911	8.81	0.78	12	0.17	556.00	6303.00	10240	20231120	-52.15	4665	20240909	5.04	7860	-37.66	20240108	4665	5.04	20240909	10240	-52.15	20231120	4665	5.04	20240909	3.55	N	041920	500	92 억		121377	N	N	0	N	00	N
114	20241011	150447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	-75	5	-1.51	129160435	26089	71.20	4990	5050	4890	6460	3485	4975	4950.76	0.65	0	696	5115	5045	5010	4940	4905	5027	4922	93	1485	500	3180	5	1	18598223	911	8.81	0.78	12	0.14	556.00	6303.00	10240	20231120	-52.15	4665	20240909	5.04	7860	-37.66	20240108	4665	5.04	20240909	10240	-52.15	20231120	4665	5.04	20240909	3.55	N	041920	500	92 억		121377	N	N	0	N	00	N
115	20241011	140448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	-35	5	-0.70	78876090	15835	43.22	4990	5050	4905	6460	3485	4975	4981.12	0.65	0	1097	5115	5045	5010	4940	4905	5027	4922	93	1485	500	3180	5	1	18598223	919	8.88	0.78	12	0.09	556.00	6303.00	10240	20231120	-51.76	4665	20240909	5.89	7860	-37.15	20240108	4665	5.89	20240909	10240	-51.76	20231120	4665	5.89	20240909	3.55	N	041920	500	92 억		121377	N	N	0	N	00	N
116	20241011	130449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4995	20	2	0.40	67067855	13446	36.70	4990	5050	4930	6460	3485	4975	4987.94	0.65	0	1464	5115	5045	5010	4940	4905	5027	4922	93	1485	500	3180	5	1	18598223	929	8.98	0.79	12	0.07	556.00	6303.00	10240	20231120	-51.22	4665	20240909	7.07	7860	-36.45	20240108	4665	7.07	20240909	10240	-51.22	20231120	4665	7.07	20240909	3.55	N	041920	500	92 억		121377	N	N	0	N	00	N
117	20241011	120446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	25	2	0.50	59560145	11926	32.55	4990	5050	4955	6460	3485	4975	4994.14	0.65	0	1475	5115	5045	5010	4940	4905	5027	4922	93	1485	500	3180	10	1	18598223	930	8.99	0.79	12	0.06	556.00	6303.00	10240	20231120	-51.17	4665	20240909	7.18	7860	-36.39	20240108	4665	7.18	20240909	10240	-51.17	20231120	4665	7.18	20240909	3.55	N	041920	500	92 억		121377	N	N	0	N	00	N
118	20241011	110445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	25	2	0.50	52012715	10408	28.41	4990	5050	4975	6460	3485	4975	4997.38	0.65	0	2500	5115	5045	5010	4940	4905	5027	4922	93	1485	500	3180	10	1	18598223	930	8.99	0.79	12	0.06	556.00	6303.00	10240	20231120	-51.17	4665	20240909	7.18	7860	-36.39	20240108	4665	7.18	20240909	10240	-51.17	20231120	4665	7.18	20240909	3.55	N	041920	500	92 억		121377	N	N	0	N	00	N
119	20241011	100453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	25	2	0.50	51042950	10214	27.88	4990	5050	4975	6460	3485	4975	4997.35	0.65	0	2558	5115	5045	5010	4940	4905	5027	4922	93	1485	500	3180	10	1	18598223	930	8.99	0.79	12	0.05	556.00	6303.00	10240	20231120	-51.17	4665	20240909	7.18	7860	-36.39	20240108	4665	7.18	20240909	10240	-51.17	20231120	4665	7.18	20240909	3.55	N	041920	500	92 억		121377	N	N	0	N	00	N
120	20241011	090448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	25	2	0.50	24066065	4812	13.13	4990	5050	4990	6460	3485	4975	5001.26	0.65	0	4123	5115	5045	5010	4940	4905	5027	4922	93	1485	500	3180	10	1	18598223	930	8.99	0.79	12	0.03	556.00	6303.00	10240	20231120	-51.17	4665	20240909	7.18	7860	-36.39	20240108	4665	7.18	20240909	10240	-51.17	20231120	4665	7.18	20240909	3.55	N	041920	500	92 억		121377	N	N	0	N	00	N
121	20241010	160457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4975	-105	5	-2.07	183288160	36590	158.81	5080	5080	4975	6600	3560	5080	5009.24	0.70	0	-7684	5240	5160	5080	5000	4920	5120	4960	93	1520	500	3250	5	1	18598223	925	8.95	0.79	12	0.20	556.00	6303.00	10240	20231120	-51.42	4665	20240909	6.65	7860	-36.70	20240108	4665	6.65	20240909	10240	-51.42	20231120	4665	6.65	20240909	3.55	N	041920	500	92 억		130287	N	N	0	N	00	N
122	20241010	150505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4985	-95	5	-1.87	157939920	31519	136.80	5080	5080	4985	6600	3560	5080	5010.94	0.70	0	-7272	5240	5160	5080	5000	4920	5120	4960	93	1520	500	3250	5	1	18598223	927	8.97	0.79	12	0.17	556.00	6303.00	10240	20231120	-51.32	4665	20240909	6.86	7860	-36.58	20240108	4665	6.86	20240909	10240	-51.32	20231120	4665	6.86	20240909	3.55	N	041920	500	92 억		130287	N	N	0	N	00	N
123	20241010	140501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-60	5	-1.18	143597900	28648	124.34	5080	5080	4990	6600	3560	5080	5012.49	0.70	0	-7371	5240	5160	5080	5000	4920	5120	4960	93	1520	500	3250	10	1	18598223	934	9.03	0.80	12	0.15	556.00	6303.00	10240	20231120	-50.98	4665	20240909	7.61	7860	-36.13	20240108	4665	7.61	20240909	10240	-50.98	20231120	4665	7.61	20240909	3.55	N	041920	500	92 억		130287	N	N	0	N	00	N
124	20241010	130459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-50	5	-0.98	83225590	16608	72.08	5080	5080	4995	6600	3560	5080	5011.17	0.70	0	-1919	5240	5160	5080	5000	4920	5120	4960	93	1520	500	3250	10	1	18598223	935	9.05	0.80	12	0.09	556.00	6303.00	10240	20231120	-50.88	4665	20240909	7.82	7860	-36.01	20240108	4665	7.82	20240909	10240	-50.88	20231120	4665	7.82	20240909	3.55	N	041920	500	92 억		130287	N	N	0	N	00	N
125	20241010	120500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-60	5	-1.18	75006790	14966	64.96	5080	5080	4995	6600	3560	5080	5011.81	0.70	0	-1197	5240	5160	5080	5000	4920	5120	4960	93	1520	500	3250	10	1	18598223	934	9.03	0.80	12	0.08	556.00	6303.00	10240	20231120	-50.98	4665	20240909	7.61	7860	-36.13	20240108	4665	7.61	20240909	10240	-50.98	20231120	4665	7.61	20240909	3.55	N	041920	500	92 억		130287	N	N	0	N	00	N
126	20241010	110458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-70	5	-1.38	43222445	8610	37.37	5080	5080	4995	6600	3560	5080	5020.03	0.70	0	-1471	5240	5160	5080	5000	4920	5120	4960	93	1520	500	3250	10	1	18598223	932	9.01	0.79	12	0.05	556.00	6303.00	10240	20231120	-51.07	4665	20240909	7.40	7860	-36.26	20240108	4665	7.40	20240909	10240	-51.07	20231120	4665	7.40	20240909	3.55	N	041920	500	92 억		130287	N	N	0	N	00	N
127	20241010	100459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-30	5	-0.59	16506070	3275	14.21	5080	5080	5020	6600	3560	5080	5040.02	0.70	0	27	5240	5160	5080	5000	4920	5120	4960	93	1520	500	3250	10	1	18598223	939	9.08	0.80	12	0.02	556.00	6303.00	10240	20231120	-50.68	4665	20240909	8.25	7860	-35.75	20240108	4665	8.25	20240909	10240	-50.68	20231120	4665	8.25	20240909	3.55	N	041920	500	92 억		130287	N	N	0	N	00	N
128	20241010	090459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	0	3	0.00	599440	118	0.51	5080	5080	5080	6600	3560	5080	5080.00	0.70	0	-17	5240	5160	5080	5000	4920	5120	4960	93	1520	500	3250	10	1	18598223	945	9.14	0.81	12	0.00	556.00	6303.00	10240	20231120	-50.39	4665	20240909	8.90	7860	-35.37	20240108	4665	8.90	20240909	10240	-50.39	20231120	4665	8.90	20240909	3.55	N	041920	500	92 억		130287	N	N	0	N	00	N
129	20241008	160456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-60	5	-1.17	116045540	23035	78.61	5160	5160	5000	6680	3600	5140	5037.79	0.72	0	-3626	5260	5200	5100	5040	4940	5230	5070	93	1540	500	3280	10	1	18598223	945	9.14	0.81	12	0.12	556.00	6303.00	10240	20231120	-50.39	4665	20240909	8.90	7860	-35.37	20240108	4665	8.90	20240909	10240	-50.39	20231120	4665	8.90	20240909	3.54	N	041920	500	92 억		134175	N	N	0	N	00	N
130	20241008	150459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-120	5	-2.33	82107420	16311	55.66	5160	5160	5000	6680	3600	5140	5033.87	0.72	0	-2305	5260	5200	5100	5040	4940	5230	5070	93	1540	500	3280	10	1	18598223	934	9.03	0.80	12	0.09	556.00	6303.00	10240	20231120	-50.98	4665	20240909	7.61	7860	-36.13	20240108	4665	7.61	20240909	10240	-50.98	20231120	4665	7.61	20240909	3.54	N	041920	500	92 억		134175	N	N	0	N	00	N
131	20241008	140458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-80	5	-1.56	33271340	6575	22.44	5160	5160	5020	6680	3600	5140	5060.28	0.72	0	-950	5260	5200	5100	5040	4940	5230	5070	93	1540	500	3280	10	1	18598223	941	9.10	0.80	12	0.04	556.00	6303.00	10240	20231120	-50.59	4665	20240909	8.47	7860	-35.62	20240108	4665	8.47	20240909	10240	-50.59	20231120	4665	8.47	20240909	3.54	N	041920	500	92 억		134175	N	N	0	N	00	N
132	20241008	130457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-80	5	-1.56	30384740	6002	20.48	5160	5160	5020	6680	3600	5140	5062.44	0.72	0	-377	5260	5200	5100	5040	4940	5230	5070	93	1540	500	3280	10	1	18598223	941	9.10	0.80	12	0.03	556.00	6303.00	10240	20231120	-50.59	4665	20240909	8.47	7860	-35.62	20240108	4665	8.47	20240909	10240	-50.59	20231120	4665	8.47	20240909	3.54	N	041920	500	92 억		134175	N	N	0	N	00	N
133	20241008	120457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-70	5	-1.36	19648780	3872	13.21	5160	5160	5020	6680	3600	5140	5074.58	0.72	0	-787	5260	5200	5100	5040	4940	5230	5070	93	1540	500	3280	10	1	18598223	943	9.12	0.80	12	0.02	556.00	6303.00	10240	20231120	-50.49	4665	20240909	8.68	7860	-35.50	20240108	4665	8.68	20240909	10240	-50.49	20231120	4665	8.68	20240909	3.54	N	041920	500	92 억		134175	N	N	0	N	00	N
134	20241008	110457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-50	5	-0.97	19400250	3823	13.05	5160	5160	5020	6680	3600	5140	5074.61	0.72	0	-748	5260	5200	5100	5040	4940	5230	5070	93	1540	500	3280	10	1	18598223	947	9.15	0.81	12	0.02	556.00	6303.00	10240	20231120	-50.29	4665	20240909	9.11	7860	-35.24	20240108	4665	9.11	20240909	10240	-50.29	20231120	4665	9.11	20240909	3.54	N	041920	500	92 억		134175	N	N	0	N	00	N
135	20241008	100459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-80	5	-1.56	13414800	2640	9.01	5160	5160	5020	6680	3600	5140	5081.36	0.72	0	135	5260	5200	5100	5040	4940	5230	5070	93	1540	500	3280	10	1	18598223	941	9.10	0.80	12	0.01	556.00	6303.00	10240	20231120	-50.59	4665	20240909	8.47	7860	-35.62	20240108	4665	8.47	20240909	10240	-50.59	20231120	4665	8.47	20240909	3.54	N	041920	500	92 억		134175	N	N	0	N	00	N
136	20241008	090457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-30	5	-0.58	1546340	300	1.02	5160	5160	5110	6680	3600	5140	5154.47	0.72	0	-26	5260	5200	5100	5040	4940	5230	5070	93	1540	500	3280	10	1	18598223	950	9.19	0.81	12	0.00	556.00	6303.00	10240	20231120	-50.10	4665	20240909	9.54	7860	-34.99	20240108	4665	9.54	20240909	10240	-50.10	20231120	4665	9.54	20240909	3.54	N	041920	500	92 억		134175	N	N	0	N	00	N
137	20241007	160454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	110	2	2.19	149423560	29283	167.72	5000	5160	5000	6530	3530	5030	5102.72	0.68	0	8156	5113	5071	5028	4986	4943	5092	5007	93	1500	500	3210	10	1	18598223	956	9.24	0.82	12	0.16	556.00	6303.00	10240	20231120	-49.80	4665	20240909	10.18	7860	-34.61	20240108	4665	10.18	20240909	10240	-49.80	20231120	4665	10.18	20240909	3.54	N	041920	500	92 억		126238	N	N	0	N	00	N
138	20241007	150442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	60	2	1.19	141081660	27655	158.40	5000	5160	5000	6530	3530	5030	5101.49	0.68	0	8195	5113	5071	5028	4986	4943	5092	5007	93	1500	500	3210	10	1	18598223	947	9.15	0.81	12	0.15	556.00	6303.00	10240	20231120	-50.29	4665	20240909	9.11	7860	-35.24	20240108	4665	9.11	20240909	10240	-50.29	20231120	4665	9.11	20240909	3.54	N	041920	500	92 억		126238	N	N	0	N	00	N
139	20241007	140500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	100	2	1.99	137399170	26933	154.26	5000	5160	5000	6530	3530	5030	5101.52	0.68	0	8170	5113	5071	5028	4986	4943	5092	5007	93	1500	500	3210	10	1	18598223	954	9.23	0.81	12	0.14	556.00	6303.00	10240	20231120	-49.90	4665	20240909	9.97	7860	-34.73	20240108	4665	9.97	20240909	10240	-49.90	20231120	4665	9.97	20240909	3.54	N	041920	500	92 억		126238	N	N	0	N	00	N
140	20241007	130447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	100	2	1.99	120546880	23642	135.41	5000	5160	5000	6530	3530	5030	5098.84	0.68	0	6061	5113	5071	5028	4986	4943	5092	5007	93	1500	500	3210	10	1	18598223	954	9.23	0.81	12	0.13	556.00	6303.00	10240	20231120	-49.90	4665	20240909	9.97	7860	-34.73	20240108	4665	9.97	20240909	10240	-49.90	20231120	4665	9.97	20240909	3.54	N	041920	500	92 억		126238	N	N	0	N	00	N
141	20241007	120519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	130	2	2.58	92383550	18154	103.98	5000	5160	5000	6530	3530	5030	5088.88	0.68	0	1478	5113	5071	5028	4986	4943	5092	5007	93	1500	500	3210	10	1	18598223	960	9.28	0.82	12	0.10	556.00	6303.00	10240	20231120	-49.61	4665	20240909	10.61	7860	-34.35	20240108	4665	10.61	20240909	10240	-49.61	20231120	4665	10.61	20240909	3.54	N	041920	500	92 억		126238	N	N	0	N	00	N
142	20241007	110441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	120	2	2.39	69058170	13592	77.85	5000	5150	5000	6530	3530	5030	5080.80	0.68	0	365	5113	5071	5028	4986	4943	5092	5007	93	1500	500	3210	10	1	18598223	958	9.26	0.82	12	0.07	556.00	6303.00	10240	20231120	-49.71	4665	20240909	10.40	7860	-34.48	20240108	4665	10.40	20240909	10240	-49.71	20231120	4665	10.40	20240909	3.54	N	041920	500	92 억		126238	N	N	0	N	00	N
143	20241007	100440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	50	2	0.99	37015610	7318	41.92	5000	5090	5000	6530	3530	5030	5058.16	0.68	0	-972	5113	5071	5028	4986	4943	5092	5007	93	1500	500	3210	10	1	18598223	945	9.14	0.81	12	0.04	556.00	6303.00	10240	20231120	-50.39	4665	20240909	8.90	7860	-35.37	20240108	4665	8.90	20240909	10240	-50.39	20231120	4665	8.90	20240909	3.54	N	041920	500	92 억		126238	N	N	0	N	00	N
144	20241007	090420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	0	3	0.00	7186800	1437	8.23	5000	5030	5000	6530	3530	5030	5001.25	0.68	0	-801	5113	5071	5028	4986	4943	5092	5007	93	1500	500	3210	10	1	18598223	935	9.05	0.80	12	0.01	556.00	6303.00	10240	20231120	-50.88	4665	20240909	7.82	7860	-36.01	20240108	4665	7.82	20240909	10240	-50.88	20231120	4665	7.82	20240909	3.54	N	041920	500	92 억		126238	N	N	0	N	00	N
145	20241004	160426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-40	5	-0.79	87537330	17453	43.78	5020	5070	4985	6590	3550	5070	5015.60	0.70	0	-3593	5183	5126	5053	4996	4923	5090	4960	93	1520	500	3240	10	1	18598223	935	9.05	0.80	12	0.09	556.00	6303.00	10240	20231120	-50.88	4665	20240909	7.82	7860	-36.01	20240108	4665	7.82	20240909	10240	-50.88	20231120	4665	7.82	20240909	3.53	N	041920	500	92 억		129831	N	N	0	N	00	N
146	20241004	150430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-50	5	-0.99	66426760	13247	33.23	5020	5070	4990	6590	3550	5070	5014.48	0.70	0	-1283	5183	5126	5053	4996	4923	5090	4960	93	1520	500	3240	10	1	18598223	934	9.03	0.80	12	0.07	556.00	6303.00	10240	20231120	-50.98	4665	20240909	7.61	7860	-36.13	20240108	4665	7.61	20240909	10240	-50.98	20231120	4665	7.61	20240909	3.53	N	041920	500	92 억		129831	N	N	0	N	00	N
147	20241004	140430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-40	5	-0.79	54219300	10803	27.10	5020	5070	4995	6590	3550	5070	5018.91	0.70	0	-342	5183	5126	5053	4996	4923	5090	4960	93	1520	500	3240	10	1	18598223	935	9.05	0.80	12	0.06	556.00	6303.00	10240	20231120	-50.88	4665	20240909	7.82	7860	-36.01	20240108	4665	7.82	20240909	10240	-50.88	20231120	4665	7.82	20240909	3.53	N	041920	500	92 억		129831	N	N	0	N	00	N
148	20241004	130431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-50	5	-0.99	35468960	7055	17.70	5020	5070	5000	6590	3550	5070	5027.49	0.70	0	-609	5183	5126	5053	4996	4923	5090	4960	93	1520	500	3240	10	1	18598223	934	9.03	0.80	12	0.04	556.00	6303.00	10240	20231120	-50.98	4665	20240909	7.61	7860	-36.13	20240108	4665	7.61	20240909	10240	-50.98	20231120	4665	7.61	20240909	3.53	N	041920	500	92 억		129831	N	N	0	N	00	N
149	20241004	120429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-20	5	-0.39	26918310	5352	13.43	5020	5070	5000	6590	3550	5070	5029.58	0.70	0	-749	5183	5126	5053	4996	4923	5090	4960	93	1520	500	3240	10	1	18598223	939	9.08	0.80	12	0.03	556.00	6303.00	10240	20231120	-50.68	4665	20240909	8.25	7860	-35.75	20240108	4665	8.25	20240909	10240	-50.68	20231120	4665	8.25	20240909	3.53	N	041920	500	92 억		129831	N	N	0	N	00	N
150	20241004	110429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-10	5	-0.20	10042600	1991	4.99	5020	5070	5000	6590	3550	5070	5044.00	0.70	0	-509	5183	5126	5053	4996	4923	5090	4960	93	1520	500	3240	10	1	18598223	941	9.10	0.80	12	0.01	556.00	6303.00	10240	20231120	-50.59	4665	20240909	8.47	7860	-35.62	20240108	4665	8.47	20240909	10240	-50.59	20231120	4665	8.47	20240909	3.53	N	041920	500	92 억		129831	N	N	0	N	00	N
151	20241004	100425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-20	5	-0.39	3651300	727	1.82	5020	5050	5000	6590	3550	5070	5022.42	0.70	0	55	5183	5126	5053	4996	4923	5090	4960	93	1520	500	3240	10	1	18598223	939	9.08	0.80	12	0.00	556.00	6303.00	10240	20231120	-50.68	4665	20240909	8.25	7860	-35.75	20240108	4665	8.25	20240909	10240	-50.68	20231120	4665	8.25	20240909	3.53	N	041920	500	92 억		129831	N	N	0	N	00	N
152	20241004	090425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-50	5	-0.99	2449760	488	1.22	5020	5020	5020	6590	3550	5070	5020.00	0.70	0	233	5183	5126	5053	4996	4923	5090	4960	93	1520	500	3240	10	1	18598223	934	9.03	0.80	12	0.00	556.00	6303.00	10240	20231120	-50.98	4665	20240909	7.61	7860	-36.13	20240108	4665	7.61	20240909	10240	-50.98	20231120	4665	7.61	20240909	3.53	N	041920	500	92 억		129831	N	N	0	N	00	N
153	20241002	160424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-50	5	-0.98	199986090	39856	202.79	5110	5110	4980	6650	3590	5120	5017.72	0.69	0	1584	5240	5180	5100	5040	4960	5140	5000	93	1530	500	3270	10	1	18598223	943	9.12	0.80	12	0.21	556.00	6303.00	10240	20231120	-50.49	4665	20240909	8.68	7860	-35.50	20240108	4665	8.68	20240909	10240	-50.49	20231120	4665	8.68	20240909	3.51	N	041920	500	92 억		128250	N	N	0	N	00	N
154	20241002	150431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-90	5	-1.76	187832735	37449	190.54	5110	5110	4980	6650	3590	5120	5015.69	0.69	0	1943	5240	5180	5100	5040	4960	5140	5000	93	1530	500	3270	10	1	18598223	935	9.05	0.80	12	0.20	556.00	6303.00	10240	20231120	-50.88	4665	20240909	7.82	7860	-36.01	20240108	4665	7.82	20240909	10240	-50.88	20231120	4665	7.82	20240909	3.51	N	041920	500	92 억		128250	N	N	0	N	00	N
155	20241002	140430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-70	5	-1.37	121119895	24170	122.98	5110	5110	4980	6650	3590	5120	5011.17	0.69	0	1521	5240	5180	5100	5040	4960	5140	5000	93	1530	500	3270	10	1	18598223	939	9.08	0.80	12	0.13	556.00	6303.00	10240	20231120	-50.68	4665	20240909	8.25	7860	-35.75	20240108	4665	8.25	20240909	10240	-50.68	20231120	4665	8.25	20240909	3.51	N	041920	500	92 억		128250	N	N	0	N	00	N
156	20241002	130427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-80	5	-1.56	93358450	18664	94.96	5110	5110	4980	6650	3590	5120	5002.06	0.69	0	2764	5240	5180	5100	5040	4960	5140	5000	93	1530	500	3270	10	1	18598223	937	9.06	0.80	12	0.10	556.00	6303.00	10240	20231120	-50.78	4665	20240909	8.04	7860	-35.88	20240108	4665	8.04	20240909	10240	-50.78	20231120	4665	8.04	20240909	3.51	N	041920	500	92 억		128250	N	N	0	N	00	N
157	20241002	120424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-120	5	-2.34	82807640	16560	84.26	5110	5110	4980	6650	3590	5120	5000.46	0.69	0	2866	5240	5180	5100	5040	4960	5140	5000	93	1530	500	3270	10	1	18598223	930	8.99	0.79	12	0.09	556.00	6303.00	10240	20231120	-51.17	4665	20240909	7.18	7860	-36.39	20240108	4665	7.18	20240909	10240	-51.17	20231120	4665	7.18	20240909	3.51	N	041920	500	92 억		128250	N	N	0	N	00	N
158	20241002	110420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-120	5	-2.34	60494860	12094	61.53	5110	5110	4995	6650	3590	5120	5002.06	0.69	0	644	5240	5180	5100	5040	4960	5140	5000	93	1530	500	3270	10	1	18598223	930	8.99	0.79	12	0.07	556.00	6303.00	10240	20231120	-51.17	4665	20240909	7.18	7860	-36.39	20240108	4665	7.18	20240909	10240	-51.17	20231120	4665	7.18	20240909	3.51	N	041920	500	92 억		128250	N	N	0	N	00	N
159	20241002	100418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4995	-125	5	-2.44	19973285	3990	20.30	5110	5110	4995	6650	3590	5120	5005.84	0.69	0	-1917	5240	5180	5100	5040	4960	5140	5000	93	1530	500	3270	5	1	18598223	929	8.98	0.79	12	0.02	556.00	6303.00	10240	20231120	-51.22	4665	20240909	7.07	7860	-36.45	20240108	4665	7.07	20240909	10240	-51.22	20231120	4665	7.07	20240909	3.51	N	041920	500	92 억		128250	N	N	0	N	00	N
160	20241002	090417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-30	5	-0.59	137910	27	0.14	5110	5110	5090	6650	3590	5120	5107.78	0.69	0	-6	5240	5180	5100	5040	4960	5140	5000	93	1530	500	3270	10	1	18598223	947	9.15	0.81	12	0.00	556.00	6303.00	10240	20231120	-50.29	4665	20240909	9.11	7860	-35.24	20240108	4665	9.11	20240909	10240	-50.29	20231120	4665	9.11	20240909	3.51	N	041920	500	92 억		128250	N	N	0	N	00	N