KissMeData/405000/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	161351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1739	1	2	0.06	8423207	4863	38.13	1767	1767	1718	2255	1217	1738	1732.10	6.89	0	-102	1782	1760	1745	1723	1708	1752	1715	130	517	500	1140	1	1	26076844	453	-1.74	4.36	12	0.02	-1000.00	399.00	4870	20231107	-64.29	1711	20241029	1.64	4360	-60.11	20240103	1711	1.64	20241029	4870	-64.29	20231107	1711	1.64	20241029	0.00	N	405000	500	130 억		1796751	N	N	0	N	00	N
3	20241031	151414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1734	-4	5	-0.23	8409295	4855	38.07	1767	1767	1718	2255	1217	1738	1732.09	6.89	0	-102	1782	1760	1745	1723	1708	1752	1715	130	517	500	1140	1	1	26076844	452	-1.73	4.35	12	0.02	-1000.00	399.00	4870	20231107	-64.39	1711	20241029	1.34	4360	-60.23	20240103	1711	1.34	20241029	4870	-64.39	20231107	1711	1.34	20241029	0.00	N	405000	500	130 억		1796751	N	N	0	N	00	N
4	20241031	141411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1735	-3	5	-0.17	8105840	4680	36.70	1767	1767	1718	2255	1217	1738	1732.02	6.89	0	-111	1782	1760	1745	1723	1708	1752	1715	130	517	500	1140	1	1	26076844	452	-1.74	4.35	12	0.02	-1000.00	399.00	4870	20231107	-64.37	1711	20241029	1.40	4360	-60.21	20240103	1711	1.40	20241029	4870	-64.37	20231107	1711	1.40	20241029	0.00	N	405000	500	130 억		1796751	N	N	0	N	00	N
5	20241031	131413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1740	2	2	0.12	7856000	4536	35.57	1767	1767	1718	2255	1217	1738	1731.92	6.89	0	-111	1782	1760	1745	1723	1708	1752	1715	130	517	500	1140	1	1	26076844	454	-1.74	4.36	12	0.02	-1000.00	399.00	4870	20231107	-64.27	1711	20241029	1.69	4360	-60.09	20240103	1711	1.69	20241029	4870	-64.27	20231107	1711	1.69	20241029	0.00	N	405000	500	130 억		1796751	N	N	0	N	00	N
6	20241031	121408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1732	-6	5	-0.35	3720188	2152	16.87	1767	1767	1718	2255	1217	1738	1728.71	6.89	0	-216	1782	1760	1745	1723	1708	1752	1715	130	517	500	1140	1	1	26076844	452	-1.73	4.34	12	0.01	-1000.00	399.00	4870	20231107	-64.44	1711	20241029	1.23	4360	-60.28	20240103	1711	1.23	20241029	4870	-64.44	20231107	1711	1.23	20241029	0.00	N	405000	500	130 억		1796751	N	N	0	N	00	N
7	20241031	111408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1732	-6	5	-0.35	3299523	1909	14.97	1767	1767	1718	2255	1217	1738	1728.40	6.89	0	-119	1782	1760	1745	1723	1708	1752	1715	130	517	500	1140	1	1	26076844	452	-1.73	4.34	12	0.01	-1000.00	399.00	4870	20231107	-64.44	1711	20241029	1.23	4360	-60.28	20240103	1711	1.23	20241029	4870	-64.44	20231107	1711	1.23	20241029	0.00	N	405000	500	130 억		1796751	N	N	0	N	00	N
8	20241031	101410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1718	-20	5	-1.15	2645247	1529	11.99	1767	1767	1718	2255	1217	1738	1730.05	6.89	0	-117	1782	1760	1745	1723	1708	1752	1715	130	517	500	1140	1	1	26076844	448	-1.72	4.31	12	0.01	-1000.00	399.00	4870	20231107	-64.72	1711	20241029	0.41	4360	-60.60	20240103	1711	0.41	20241029	4870	-64.72	20231107	1711	0.41	20241029	0.00	N	405000	500	130 억		1796751	N	N	0	N	00	N
9	20241031	091408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1734	-4	5	-0.23	22692	13	0.10	1767	1767	1720	2255	1217	1738	1745.54	6.89	0	-6	1782	1760	1745	1723	1708	1752	1715	130	517	500	1140	1	1	26076844	452	-1.73	4.35	12	0.00	-1000.00	399.00	4870	20231107	-64.39	1711	20241029	1.34	4360	-60.23	20240103	1711	1.34	20241029	4870	-64.39	20231107	1711	1.34	20241029	0.00	N	405000	500	130 억		1796751	N	N	0	N	00	N
10	20241030	161403	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1738	4	2	0.23	22141787	12752	26.93	1767	1767	1730	2250	1214	1734	1736.34	6.89	0	-55	1829	1781	1746	1698	1663	1764	1681	130	516	500	1140	1	1	26076844	453	-1.74	4.36	12	0.05	-1000.00	399.00	4870	20231107	-64.31	1711	20241029	1.58	4360	-60.14	20240103	1711	1.58	20241029	4870	-64.31	20231107	1711	1.58	20241029	0.00	N	405000	500	130 억		1796455	N	N	0	N	00	N
11	20241030	151438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1737	3	2	0.17	19359111	11150	23.55	1767	1767	1730	2250	1214	1734	1736.24	6.89	0	86	1829	1781	1746	1698	1663	1764	1681	130	516	500	1140	1	1	26076844	453	-1.74	4.35	12	0.04	-1000.00	399.00	4870	20231107	-64.33	1711	20241029	1.52	4360	-60.16	20240103	1711	1.52	20241029	4870	-64.33	20231107	1711	1.52	20241029	0.00	N	405000	500	130 억		1796455	N	N	0	N	00	N
12	20241030	141413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1737	3	2	0.17	18929873	10902	23.03	1767	1767	1730	2250	1214	1734	1736.37	6.89	0	86	1829	1781	1746	1698	1663	1764	1681	130	516	500	1140	1	1	26076844	453	-1.74	4.35	12	0.04	-1000.00	399.00	4870	20231107	-64.33	1711	20241029	1.52	4360	-60.16	20240103	1711	1.52	20241029	4870	-64.33	20231107	1711	1.52	20241029	0.00	N	405000	500	130 억		1796455	N	N	0	N	00	N
13	20241030	131419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1734	0	3	0.00	15246692	8775	18.53	1767	1767	1734	2250	1214	1734	1737.51	6.89	0	-54	1829	1781	1746	1698	1663	1764	1681	130	516	500	1140	1	1	26076844	452	-1.73	4.35	12	0.03	-1000.00	399.00	4870	20231107	-64.39	1711	20241029	1.34	4360	-60.23	20240103	1711	1.34	20241029	4870	-64.39	20231107	1711	1.34	20241029	0.00	N	405000	500	130 억		1796455	N	N	0	N	00	N
14	20241030	121437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1737	3	2	0.17	13569088	7808	16.49	1767	1767	1734	2250	1214	1734	1737.84	6.89	0	78	1829	1781	1746	1698	1663	1764	1681	130	516	500	1140	1	1	26076844	453	-1.74	4.35	12	0.03	-1000.00	399.00	4870	20231107	-64.33	1711	20241029	1.52	4360	-60.16	20240103	1711	1.52	20241029	4870	-64.33	20231107	1711	1.52	20241029	0.00	N	405000	500	130 억		1796455	N	N	0	N	00	N
15	20241030	111414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1737	3	2	0.17	10237508	5888	12.44	1767	1767	1734	2250	1214	1734	1738.71	6.89	0	73	1829	1781	1746	1698	1663	1764	1681	130	516	500	1140	1	1	26076844	453	-1.74	4.35	12	0.02	-1000.00	399.00	4870	20231107	-64.33	1711	20241029	1.52	4360	-60.16	20240103	1711	1.52	20241029	4870	-64.33	20231107	1711	1.52	20241029	0.00	N	405000	500	130 억		1796455	N	N	0	N	00	N
16	20241030	101404	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1736	2	2	0.12	3224956	1852	3.91	1767	1767	1734	2250	1214	1734	1741.34	6.89	0	-76	1829	1781	1746	1698	1663	1764	1681	130	516	500	1140	1	1	26076844	453	-1.74	4.35	12	0.01	-1000.00	399.00	4870	20231107	-64.35	1711	20241029	1.46	4360	-60.18	20240103	1711	1.46	20241029	4870	-64.35	20231107	1711	1.46	20241029	0.00	N	405000	500	130 억		1796455	N	N	0	N	00	N
17	20241030	091413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1746	12	2	0.69	540681	306	0.65	1767	1767	1746	2250	1214	1734	1766.93	6.89	0	-73	1829	1781	1746	1698	1663	1764	1681	130	516	500	1140	1	1	26076844	455	-1.75	4.38	12	0.00	-1000.00	399.00	4870	20231107	-64.15	1711	20241029	2.05	4360	-59.95	20240103	1711	2.05	20241029	4870	-64.15	20231107	1711	2.05	20241029	0.00	N	405000	500	130 억		1796455	N	N	0	N	00	N
18	20241029	161318	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1734	-60	5	-3.34	82158696	46990	120.32	1780	1794	1711	2330	1256	1794	1748.43	6.91	0	-5942	1870	1832	1810	1772	1750	1821	1761	130	536	500	1180	1	1	26076844	452	-1.73	4.35	12	0.18	-1000.00	399.00	4870	20231107	-64.39	1711	20241029	1.34	4360	-60.23	20240103	1711	1.34	20241029	4870	-64.39	20231107	1711	1.34	20241029	0.00	N	405000	500	130 억		1802366	N	N	0	N	00	N
19	20241029	151339	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1734	-60	5	-3.34	80712394	46156	118.18	1780	1794	1711	2330	1256	1794	1748.69	6.91	0	-5625	1870	1832	1810	1772	1750	1821	1761	130	536	500	1180	1	1	26076844	452	-1.73	4.35	12	0.18	-1000.00	399.00	4870	20231107	-64.39	1711	20241029	1.34	4360	-60.23	20240103	1711	1.34	20241029	4870	-64.39	20231107	1711	1.34	20241029	0.00	N	405000	500	130 억		1802366	N	N	0	N	00	N
20	20241029	141142	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1733	-61	5	-3.40	59468500	33858	86.69	1780	1794	1733	2330	1256	1794	1756.41	6.91	0	-5308	1870	1832	1810	1772	1750	1821	1761	130	536	500	1180	1	1	26076844	452	-1.73	4.34	12	0.13	-1000.00	399.00	4870	20231107	-64.41	1733	20241029	0.00	4360	-60.25	20240103	1733	0.00	20241029	4870	-64.41	20231107	1733	0.00	20241029	0.00	N	405000	500	130 억		1802366	N	N	0	N	00	N
21	20241029	131328	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1750	-44	5	-2.45	41762345	23668	60.60	1780	1794	1740	2330	1256	1794	1764.51	6.91	0	-3870	1870	1832	1810	1772	1750	1821	1761	130	536	500	1180	1	1	26076844	456	-1.75	4.39	12	0.09	-1000.00	399.00	4870	20231107	-64.07	1740	20241029	0.57	4360	-59.86	20240103	1740	0.57	20241029	4870	-64.07	20231107	1740	0.57	20241029	0.00	N	405000	500	130 억		1802366	N	N	0	N	00	N
22	20241029	121328	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1752	-42	5	-2.34	35612582	20149	51.59	1780	1794	1740	2330	1256	1794	1767.46	6.91	0	-2651	1870	1832	1810	1772	1750	1821	1761	130	536	500	1180	1	1	26076844	457	-1.75	4.39	12	0.08	-1000.00	399.00	4870	20231107	-64.02	1740	20241029	0.69	4360	-59.82	20240103	1740	0.69	20241029	4870	-64.02	20231107	1740	0.69	20241029	0.00	N	405000	500	130 억		1802366	N	N	0	N	00	N
23	20241029	111351	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1751	-43	5	-2.40	23313166	13129	33.62	1780	1794	1750	2330	1256	1794	1775.70	6.91	0	-1649	1870	1832	1810	1772	1750	1821	1761	130	536	500	1180	1	1	26076844	457	-1.75	4.39	12	0.05	-1000.00	399.00	4870	20231107	-64.05	1750	20241029	0.06	4360	-59.84	20240103	1750	0.06	20241029	4870	-64.05	20231107	1750	0.06	20241029	0.00	N	405000	500	130 억		1802366	N	N	0	N	00	N
24	20241029	101326	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1781	-13	5	-0.72	6906399	3863	9.89	1780	1794	1780	2330	1256	1794	1787.83	6.91	0	-404	1870	1832	1810	1772	1750	1821	1761	130	536	500	1180	1	1	26076844	464	-1.78	4.46	12	0.01	-1000.00	399.00	4870	20231107	-63.43	1780	20241029	0.06	4360	-59.15	20240103	1780	0.06	20241029	4870	-63.43	20231107	1780	0.06	20241029	0.00	N	405000	500	130 억		1802366	N	N	0	N	00	N
25	20241028	161311	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1794	-37	5	-2.02	70437578	39055	232.61	1848	1848	1788	2380	1282	1831	1803.55	6.95	0	-9032	1912	1871	1851	1810	1790	1861	1800	130	549	500	1200	1	1	26076844	468	-1.79	4.50	12	0.15	-1000.00	399.00	4870	20231107	-63.16	1788	20241028	0.34	4360	-58.85	20240103	1788	0.34	20241028	4870	-63.16	20231107	1788	0.34	20241028	0.00	N	405000	500	130 억		1811398	N	N	0	N	00	N
26	20241028	151324	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1799	-32	5	-1.75	68541911	37999	226.32	1848	1848	1788	2380	1282	1831	1803.78	6.95	0	-8225	1912	1871	1851	1810	1790	1861	1800	130	549	500	1200	1	1	26076844	469	-1.80	4.51	12	0.15	-1000.00	399.00	4870	20231107	-63.06	1788	20241028	0.62	4360	-58.74	20240103	1788	0.62	20241028	4870	-63.06	20231107	1788	0.62	20241028	0.00	N	405000	500	130 억		1811398	N	N	0	N	00	N
27	20241028	141326	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1800	-31	5	-1.69	53557410	29649	176.59	1848	1848	1789	2380	1282	1831	1806.38	6.95	0	-6370	1912	1871	1851	1810	1790	1861	1800	130	549	500	1200	1	1	26076844	469	-1.80	4.51	12	0.11	-1000.00	399.00	4870	20231107	-63.04	1789	20241028	0.61	4360	-58.72	20240103	1789	0.61	20241028	4870	-63.04	20231107	1789	0.61	20241028	0.00	N	405000	500	130 억		1811398	N	N	0	N	00	N
28	20241028	131320	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1805	-26	5	-1.42	36213615	19986	119.04	1848	1848	1789	2380	1282	1831	1811.95	6.95	0	-3241	1912	1871	1851	1810	1790	1861	1800	130	549	500	1200	1	1	26076844	471	-1.80	4.52	12	0.08	-1000.00	399.00	4870	20231107	-62.94	1789	20241028	0.89	4360	-58.60	20240103	1789	0.89	20241028	4870	-62.94	20231107	1789	0.89	20241028	0.00	N	405000	500	130 억		1811398	N	N	0	N	00	N
29	20241028	121320	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1812	-19	5	-1.04	19581327	10751	64.03	1848	1848	1809	2380	1282	1831	1821.35	6.95	0	-878	1912	1871	1851	1810	1790	1861	1800	130	549	500	1200	1	1	26076844	473	-1.81	4.54	12	0.04	-1000.00	399.00	4870	20231107	-62.79	1809	20241028	0.17	4360	-58.44	20240103	1809	0.17	20241028	4870	-62.79	20231107	1809	0.17	20241028	0.00	N	405000	500	130 억		1811398	N	N	0	N	00	N
30	20241028	111111	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1813	-18	5	-0.98	17158505	9413	56.06	1848	1848	1813	2380	1282	1831	1822.85	6.95	0	4	1912	1871	1851	1810	1790	1861	1800	130	549	500	1200	1	1	26076844	473	-1.81	4.54	12	0.04	-1000.00	399.00	4870	20231107	-62.77	1813	20241028	0.00	4360	-58.42	20240103	1813	0.00	20241028	4870	-62.77	20231107	1813	0.00	20241028	0.00	N	405000	500	130 억		1811398	N	N	0	N	00	N
31	20241028	101305	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1818	-13	5	-0.71	9761700	5339	31.80	1848	1848	1816	2380	1282	1831	1828.38	6.95	0	256	1912	1871	1851	1810	1790	1861	1800	130	549	500	1200	1	1	26076844	474	-1.82	4.56	12	0.02	-1000.00	399.00	4870	20231107	-62.67	1816	20241028	0.11	4360	-58.30	20240103	1816	0.11	20241028	4870	-62.67	20231107	1816	0.11	20241028	0.00	N	405000	500	130 억		1811398	N	N	0	N	00	N
32	20241028	091316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1840	9	2	0.49	230288	125	0.74	1848	1848	1840	2380	1282	1831	1842.30	6.95	0	0	1912	1871	1851	1810	1790	1861	1800	130	549	500	1200	1	1	26076844	480	-1.84	4.61	12	0.00	-1000.00	399.00	4870	20231107	-62.22	1831	20241025	0.49	4360	-57.80	20240103	1831	0.49	20241025	4870	-62.22	20231107	1831	0.49	20241025	0.00	N	405000	500	130 억		1811398	N	N	0	N	00	N
33	20241025	161318	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1831	-39	5	-2.09	30975643	16790	100.08	1870	1892	1831	2430	1309	1870	1844.89	6.95	0	-1244	1962	1916	1893	1847	1824	1904	1835	130	560	500	1230	1	1	26076844	477	-1.83	4.59	12	0.06	-1000.00	399.00	4870	20231107	-62.40	1831	20241025	0.00	4360	-58.00	20240103	1831	0.00	20241025	4870	-62.40	20231107	1831	0.00	20241025	0.00	N	405000	500	130 억		1812642	N	N	0	N	00	N
34	20241025	151322	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1832	-38	5	-2.03	29842227	16171	96.39	1870	1892	1831	2430	1309	1870	1845.42	6.95	0	-1239	1962	1916	1893	1847	1824	1904	1835	130	560	500	1230	1	1	26076844	478	-1.83	4.59	12	0.06	-1000.00	399.00	4870	20231107	-62.38	1831	20241025	0.05	4360	-57.98	20240103	1831	0.05	20241025	4870	-62.38	20231107	1831	0.05	20241025	0.00	N	405000	500	130 억		1812642	N	N	0	N	00	N
35	20241025	141320	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1832	-38	5	-2.03	28416309	15393	91.76	1870	1892	1831	2430	1309	1870	1846.05	6.95	0	-1239	1962	1916	1893	1847	1824	1904	1835	130	560	500	1230	1	1	26076844	478	-1.83	4.59	12	0.06	-1000.00	399.00	4870	20231107	-62.38	1831	20241025	0.05	4360	-57.98	20240103	1831	0.05	20241025	4870	-62.38	20231107	1831	0.05	20241025	0.00	N	405000	500	130 억		1812642	N	N	0	N	00	N
36	20241025	131320	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1837	-33	5	-1.76	23973075	12970	77.31	1870	1892	1831	2430	1309	1870	1848.35	6.95	0	-1103	1962	1916	1893	1847	1824	1904	1835	130	560	500	1230	1	1	26076844	479	-1.84	4.60	12	0.05	-1000.00	399.00	4870	20231107	-62.28	1831	20241025	0.33	4360	-57.87	20240103	1831	0.33	20241025	4870	-62.28	20231107	1831	0.33	20241025	0.00	N	405000	500	130 억		1812642	N	N	0	N	00	N
37	20241025	121323	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1845	-25	5	-1.34	17542486	9470	56.45	1870	1892	1831	2430	1309	1870	1852.43	6.95	0	-1005	1962	1916	1893	1847	1824	1904	1835	130	560	500	1230	1	1	26076844	481	-1.84	4.62	12	0.04	-1000.00	399.00	4870	20231107	-62.11	1831	20241025	0.76	4360	-57.68	20240103	1831	0.76	20241025	4870	-62.11	20231107	1831	0.76	20241025	0.00	N	405000	500	130 억		1812642	N	N	0	N	00	N
38	20241025	111317	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1861	-9	5	-0.48	9543880	5135	30.61	1870	1892	1831	2430	1309	1870	1858.59	6.95	0	-984	1962	1916	1893	1847	1824	1904	1835	130	560	500	1230	1	1	26076844	485	-1.86	4.66	12	0.02	-1000.00	399.00	4870	20231107	-61.79	1831	20241025	1.64	4360	-57.32	20240103	1831	1.64	20241025	4870	-61.79	20231107	1831	1.64	20241025	0.00	N	405000	500	130 억		1812642	N	N	0	N	00	N
39	20241025	101318	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1863	-7	5	-0.37	4364798	2345	13.98	1870	1892	1831	2430	1309	1870	1861.32	6.95	0	-251	1962	1916	1893	1847	1824	1904	1835	130	560	500	1230	1	1	26076844	486	-1.86	4.67	12	0.01	-1000.00	399.00	4870	20231107	-61.75	1831	20241025	1.75	4360	-57.27	20240103	1831	1.75	20241025	4870	-61.75	20231107	1831	1.75	20241025	0.00	N	405000	500	130 억		1812642	N	N	0	N	00	N
40	20241025	091321	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1884	14	2	0.75	3304910	1778	10.60	1870	1892	1831	2430	1309	1870	1858.78	6.95	0	-83	1962	1916	1893	1847	1824	1904	1835	130	560	500	1230	1	1	26076844	491	-1.88	4.72	12	0.01	-1000.00	399.00	4870	20231107	-61.31	1831	20241025	2.89	4360	-56.79	20240103	1831	2.89	20241025	4870	-61.31	20231107	1831	2.89	20241025	0.00	N	405000	500	130 억		1812642	N	N	0	N	00	N
41	20241024	161252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1870	-56	5	-2.91	31805162	16776	227.19	1939	1939	1870	2500	1349	1926	1895.87	6.96	0	-3195	2042	1984	1942	1884	1842	2013	1913	130	574	500	1270	1	1	26076844	488	-1.87	4.69	12	0.06	-1000.00	399.00	4870	20231107	-61.60	1835	20241021	1.91	4360	-57.11	20240103	1835	1.91	20241021	4870	-61.60	20231107	1835	1.91	20241021	0.00	N	405000	500	130 억		1815755	N	N	0	N	00	N
42	20241024	151305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1896	-30	5	-1.56	26702265	14062	190.44	1939	1939	1886	2500	1349	1926	1898.90	6.96	0	-2722	2042	1984	1942	1884	1842	2013	1913	130	574	500	1270	1	1	26076844	494	-1.90	4.75	12	0.05	-1000.00	399.00	4870	20231107	-61.07	1835	20241021	3.32	4360	-56.51	20240103	1835	3.32	20241021	4870	-61.07	20231107	1835	3.32	20241021	0.00	N	405000	500	130 억		1815755	N	N	0	N	00	N
43	20241024	141251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1894	-32	5	-1.66	23546720	12391	167.81	1939	1939	1888	2500	1349	1926	1900.31	6.96	0	-2539	2042	1984	1942	1884	1842	2013	1913	130	574	500	1270	1	1	26076844	494	-1.89	4.75	12	0.05	-1000.00	399.00	4870	20231107	-61.11	1835	20241021	3.22	4360	-56.56	20240103	1835	3.22	20241021	4870	-61.11	20231107	1835	3.22	20241021	0.00	N	405000	500	130 억		1815755	N	N	0	N	00	N
44	20241024	131303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1894	-32	5	-1.66	23154525	12184	165.01	1939	1939	1888	2500	1349	1926	1900.40	6.96	0	-2558	2042	1984	1942	1884	1842	2013	1913	130	574	500	1270	1	1	26076844	494	-1.89	4.75	12	0.05	-1000.00	399.00	4870	20231107	-61.11	1835	20241021	3.22	4360	-56.56	20240103	1835	3.22	20241021	4870	-61.11	20231107	1835	3.22	20241021	0.00	N	405000	500	130 억		1815755	N	N	0	N	00	N
45	20241024	121257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1895	-31	5	-1.61	19380242	10192	138.03	1939	1939	1894	2500	1349	1926	1901.52	6.96	0	-2011	2042	1984	1942	1884	1842	2013	1913	130	574	500	1270	1	1	26076844	494	-1.90	4.75	12	0.04	-1000.00	399.00	4870	20231107	-61.09	1835	20241021	3.27	4360	-56.54	20240103	1835	3.27	20241021	4870	-61.09	20231107	1835	3.27	20241021	0.00	N	405000	500	130 억		1815755	N	N	0	N	00	N
46	20241024	111256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1904	-22	5	-1.14	11283925	5930	80.31	1939	1939	1894	2500	1349	1926	1902.85	6.96	0	-1962	2042	1984	1942	1884	1842	2013	1913	130	574	500	1270	1	1	26076844	497	-1.90	4.77	12	0.02	-1000.00	399.00	4870	20231107	-60.90	1835	20241021	3.76	4360	-56.33	20240103	1835	3.76	20241021	4870	-60.90	20231107	1835	3.76	20241021	0.00	N	405000	500	130 억		1815755	N	N	0	N	00	N
47	20241024	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1904	-22	5	-1.14	10507093	5522	74.78	1939	1939	1894	2500	1349	1926	1902.77	6.96	0	-1962	2042	1984	1942	1884	1842	2013	1913	130	574	500	1270	1	1	26076844	497	-1.90	4.77	12	0.02	-1000.00	399.00	4870	20231107	-60.90	1835	20241021	3.76	4360	-56.33	20240103	1835	3.76	20241021	4870	-60.90	20231107	1835	3.76	20241021	0.00	N	405000	500	130 억		1815755	N	N	0	N	00	N
48	20241024	091353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1902	-24	5	-1.25	1182208	618	8.37	1939	1939	1902	2500	1349	1926	1912.96	6.96	0	-110	2042	1984	1942	1884	1842	2013	1913	130	574	500	1270	1	1	26076844	496	-1.90	4.77	12	0.00	-1000.00	399.00	4870	20231107	-60.94	1835	20241021	3.65	4360	-56.38	20240103	1835	3.65	20241021	4870	-60.94	20231107	1835	3.65	20241021	0.00	N	405000	500	130 억		1815755	N	N	0	N	00	N
49	20241023	161300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1926	16	2	0.84	14121991	7353	58.07	1900	2000	1900	2480	1337	1910	1920.51	6.97	0	-625	1998	1953	1925	1880	1852	1940	1867	130	570	500	1260	1	1	26076844	502	-1.93	4.83	12	0.03	-1000.00	399.00	4895	20231016	-60.65	1835	20241021	4.96	4360	-55.83	20240103	1835	4.96	20241021	4870	-60.45	20231107	1835	4.96	20241021	0.00	N	405000	500	130 억		1816380	N	N	0	N	00	N
50	20241023	151327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1926	16	2	0.84	13704499	7136	56.35	1900	2000	1900	2480	1337	1910	1920.47	6.97	0	-571	1998	1953	1925	1880	1852	1940	1867	130	570	500	1260	1	1	26076844	502	-1.93	4.83	12	0.03	-1000.00	399.00	4895	20231016	-60.65	1835	20241021	4.96	4360	-55.83	20240103	1835	4.96	20241021	4870	-60.45	20231107	1835	4.96	20241021	0.00	N	405000	500	130 억		1816380	N	N	0	N	00	N
51	20241023	141332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1926	16	2	0.84	9948799	5186	40.95	1900	2000	1900	2480	1337	1910	1918.40	6.97	0	-571	1998	1953	1925	1880	1852	1940	1867	130	570	500	1260	1	1	26076844	502	-1.93	4.83	12	0.02	-1000.00	399.00	4895	20231016	-60.65	1835	20241021	4.96	4360	-55.83	20240103	1835	4.96	20241021	4870	-60.45	20231107	1835	4.96	20241021	0.00	N	405000	500	130 억		1816380	N	N	0	N	00	N
52	20241023	131312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1912	2	2	0.10	8711492	4542	35.87	1900	2000	1900	2480	1337	1910	1917.99	6.97	0	-454	1998	1953	1925	1880	1852	1940	1867	130	570	500	1260	1	1	26076844	499	-1.91	4.79	12	0.02	-1000.00	399.00	4895	20231016	-60.94	1835	20241021	4.20	4360	-56.15	20240103	1835	4.20	20241021	4870	-60.74	20231107	1835	4.20	20241021	0.00	N	405000	500	130 억		1816380	N	N	0	N	00	N
53	20241023	121308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1924	14	2	0.73	3863641	2007	15.85	1900	2000	1900	2480	1337	1910	1925.08	6.97	0	-664	1998	1953	1925	1880	1852	1940	1867	130	570	500	1260	1	1	26076844	502	-1.92	4.82	12	0.01	-1000.00	399.00	4895	20231016	-60.69	1835	20241021	4.85	4360	-55.87	20240103	1835	4.85	20241021	4870	-60.49	20231107	1835	4.85	20241021	0.00	N	405000	500	130 억		1816380	N	N	0	N	00	N
54	20241023	111301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1924	14	2	0.73	3289971	1708	13.49	1900	2000	1900	2480	1337	1910	1926.21	6.97	0	-556	1998	1953	1925	1880	1852	1940	1867	130	570	500	1260	1	1	26076844	502	-1.92	4.82	12	0.01	-1000.00	399.00	4895	20231016	-60.69	1835	20241021	4.85	4360	-55.87	20240103	1835	4.85	20241021	4870	-60.49	20231107	1835	4.85	20241021	0.00	N	405000	500	130 억		1816380	N	N	0	N	00	N
55	20241023	101305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1927	17	2	0.89	2808605	1457	11.51	1900	2000	1900	2480	1337	1910	1927.66	6.97	0	-534	1998	1953	1925	1880	1852	1940	1867	130	570	500	1260	1	1	26076844	503	-1.93	4.83	12	0.01	-1000.00	399.00	4895	20231016	-60.63	1835	20241021	5.01	4360	-55.80	20240103	1835	5.01	20241021	4870	-60.43	20231107	1835	5.01	20241021	0.00	N	405000	500	130 억		1816380	N	N	0	N	00	N
56	20241023	091306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1993	83	2	4.35	874155	453	3.58	1900	2000	1900	2480	1337	1910	1929.70	6.97	0	102	1998	1953	1925	1880	1852	1940	1867	130	570	500	1260	1	1	26076844	520	-1.99	4.99	12	0.00	-1000.00	399.00	4895	20231016	-59.28	1835	20241021	8.61	4360	-54.29	20240103	1835	8.61	20241021	4870	-59.08	20231107	1835	8.61	20241021	0.00	N	405000	500	130 억		1816380	N	N	0	N	00	N
57	20241022	161250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1910	-70	5	-3.54	24344509	12663	37.03	1970	1970	1897	2570	1386	1980	1922.49	6.98	0	-4780	2090	2035	1935	1880	1780	2062	1907	130	590	500	1300	1	1	26076844	498	-1.91	4.79	12	0.05	-1000.00	399.00	5140	20231013	-62.84	1835	20241021	4.09	4360	-56.19	20240103	1835	4.09	20241021	4870	-60.78	20231107	1835	4.09	20241021	0.00	N	405000	500	130 억		1820920	N	N	0	N	00	N
58	20241022	151308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1914	-66	5	-3.33	22657219	11780	34.45	1970	1970	1897	2570	1386	1980	1923.36	6.98	0	-4037	2090	2035	1935	1880	1780	2062	1907	130	590	500	1300	1	1	26076844	499	-1.91	4.80	12	0.05	-1000.00	399.00	5140	20231013	-62.76	1835	20241021	4.31	4360	-56.10	20240103	1835	4.31	20241021	4870	-60.70	20231107	1835	4.31	20241021	0.00	N	405000	500	130 억		1820920	N	N	0	N	00	N
59	20241022	141308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1925	-55	5	-2.78	22351567	11621	33.99	1970	1970	1897	2570	1386	1980	1923.38	6.98	0	-3910	2090	2035	1935	1880	1780	2062	1907	130	590	500	1300	1	1	26076844	502	-1.93	4.82	12	0.04	-1000.00	399.00	5140	20231013	-62.55	1835	20241021	4.90	4360	-55.85	20240103	1835	4.90	20241021	4870	-60.47	20231107	1835	4.90	20241021	0.00	N	405000	500	130 억		1820920	N	N	0	N	00	N
60	20241022	131306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1931	-49	5	-2.47	21721648	11294	33.03	1970	1970	1897	2570	1386	1980	1923.29	6.98	0	-3713	2090	2035	1935	1880	1780	2062	1907	130	590	500	1300	1	1	26076844	504	-1.93	4.84	12	0.04	-1000.00	399.00	5140	20231013	-62.43	1835	20241021	5.23	4360	-55.71	20240103	1835	5.23	20241021	4870	-60.35	20231107	1835	5.23	20241021	0.00	N	405000	500	130 억		1820920	N	N	0	N	00	N
61	20241022	121302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1922	-58	5	-2.93	19223879	9999	29.24	1970	1970	1897	2570	1386	1980	1922.58	6.98	0	-2478	2090	2035	1935	1880	1780	2062	1907	130	590	500	1300	1	1	26076844	501	-1.92	4.82	12	0.04	-1000.00	399.00	5140	20231013	-62.61	1835	20241021	4.74	4360	-55.92	20240103	1835	4.74	20241021	4870	-60.53	20231107	1835	4.74	20241021	0.00	N	405000	500	130 억		1820920	N	N	0	N	00	N
62	20241022	111257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1944	-36	5	-1.82	18306457	9522	27.85	1970	1970	1897	2570	1386	1980	1922.54	6.98	0	-2064	2090	2035	1935	1880	1780	2062	1907	130	590	500	1300	1	1	26076844	507	-1.94	4.87	12	0.04	-1000.00	399.00	5140	20231013	-62.18	1835	20241021	5.94	4360	-55.41	20240103	1835	5.94	20241021	4870	-60.08	20231107	1835	5.94	20241021	0.00	N	405000	500	130 억		1820920	N	N	0	N	00	N
63	20241022	101300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1942	-38	5	-1.92	5987018	3080	9.01	1970	1970	1930	2570	1386	1980	1943.84	6.98	0	-2217	2090	2035	1935	1880	1780	2062	1907	130	590	500	1300	1	1	26076844	506	-1.94	4.87	12	0.01	-1000.00	399.00	5140	20231013	-62.22	1835	20241021	5.83	4360	-55.46	20240103	1835	5.83	20241021	4870	-60.12	20231107	1835	5.83	20241021	0.00	N	405000	500	130 억		1820920	N	N	0	N	00	N
64	20241022	091259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1965	-15	5	-0.76	1320013	674	1.97	1970	1970	1950	2570	1386	1980	1958.48	6.98	0	-485	2090	2035	1935	1880	1780	2062	1907	130	590	500	1300	1	1	26076844	512	-1.97	4.92	12	0.00	-1000.00	399.00	5140	20231013	-61.77	1835	20241021	7.08	4360	-54.93	20240103	1835	7.08	20241021	4870	-59.65	20231107	1835	7.08	20241021	0.00	N	405000	500	130 억		1820920	N	N	0	N	00	N
65	20241021	161245	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1980	-20	5	-1.00	64621366	34192	314.58	1836	1990	1835	2600	1400	2000	1889.96	6.97	0	3963	2096	2047	2021	1972	1946	2035	1960	130	600	500	1320	1	1	26076844	516	-1.98	4.96	12	0.13	-1000.00	399.00	5140	20231013	-61.48	1835	20241021	7.90	4360	-54.59	20240103	1835	7.90	20241021	4870	-59.34	20231107	1835	7.90	20241021	0.00	N	405000	500	130 억		1818326	N	N	0	N	00	N
66	20241021	151255	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1976	-24	5	-1.20	64421383	34091	313.65	1836	1990	1835	2600	1400	2000	1889.69	6.97	0	4064	2096	2047	2021	1972	1946	2035	1960	130	600	500	1320	1	1	26076844	515	-1.98	4.95	12	0.13	-1000.00	399.00	5140	20231013	-61.56	1835	20241021	7.68	4360	-54.68	20240103	1835	7.68	20241021	4870	-59.43	20231107	1835	7.68	20241021	0.00	N	405000	500	130 억		1818326	N	N	0	N	00	N
67	20241021	141257	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1975	-25	5	-1.25	61576127	32654	300.43	1836	1990	1835	2600	1400	2000	1885.71	6.97	0	4300	2096	2047	2021	1972	1946	2035	1960	130	600	500	1320	1	1	26076844	515	-1.98	4.95	12	0.13	-1000.00	399.00	5140	20231013	-61.58	1835	20241021	7.63	4360	-54.70	20240103	1835	7.63	20241021	4870	-59.45	20231107	1835	7.63	20241021	0.00	N	405000	500	130 억		1818326	N	N	0	N	00	N
68	20241021	131253	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1982	-18	5	-0.90	61071392	32399	298.09	1836	1990	1835	2600	1400	2000	1884.98	6.97	0	4423	2096	2047	2021	1972	1946	2035	1960	130	600	500	1320	1	1	26076844	517	-1.98	4.97	12	0.12	-1000.00	399.00	5140	20231013	-61.44	1835	20241021	8.01	4360	-54.54	20240103	1835	8.01	20241021	4870	-59.30	20231107	1835	8.01	20241021	0.00	N	405000	500	130 억		1818326	N	N	0	N	00	N
69	20241021	121253	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1964	-36	5	-1.80	60271369	31991	294.33	1836	1990	1835	2600	1400	2000	1884.01	6.97	0	4258	2096	2047	2021	1972	1946	2035	1960	130	600	500	1320	1	1	26076844	512	-1.96	4.92	12	0.12	-1000.00	399.00	5140	20231013	-61.79	1835	20241021	7.03	4360	-54.95	20240103	1835	7.03	20241021	4870	-59.67	20231107	1835	7.03	20241021	0.00	N	405000	500	130 억		1818326	N	N	0	N	00	N
70	20241021	111246	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1960	-40	5	-2.00	58928485	31306	288.03	1836	1990	1835	2600	1400	2000	1882.34	6.97	0	4211	2096	2047	2021	1972	1946	2035	1960	130	600	500	1320	1	1	26076844	511	-1.96	4.91	12	0.12	-1000.00	399.00	5140	20231013	-61.87	1835	20241021	6.81	4360	-55.05	20240103	1835	6.81	20241021	4870	-59.75	20231107	1835	6.81	20241021	0.00	N	405000	500	130 억		1818326	N	N	0	N	00	N
71	20241021	101252	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1953	-47	5	-2.35	51712412	27615	254.07	1836	1990	1835	2600	1400	2000	1872.62	6.97	0	2839	2096	2047	2021	1972	1946	2035	1960	130	600	500	1320	1	1	26076844	509	-1.95	4.89	12	0.11	-1000.00	399.00	5140	20231013	-62.00	1835	20241021	6.43	4360	-55.21	20240103	1835	6.43	20241021	4870	-59.90	20231107	1835	6.43	20241021	0.00	N	405000	500	130 억		1818326	N	N	0	N	00	N
72	20241021	091249	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1942	-58	5	-2.90	42616355	22918	210.86	1836	1990	1835	2600	1400	2000	1859.51	6.97	0	2780	2096	2047	2021	1972	1946	2035	1960	130	600	500	1320	1	1	26076844	506	-1.94	4.87	12	0.09	-1000.00	399.00	5140	20231013	-62.22	1835	20241021	5.83	4360	-55.46	20240103	1835	5.83	20241021	4870	-60.12	20231107	1835	5.83	20241021	0.00	N	405000	500	130 억		1818326	N	N	0	N	00	N
73	20241018	161247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2000	-20	5	-0.99	21740222	10869	85.60	2070	2070	1995	2625	1415	2020	2000.20	6.96	0	2575	2072	2045	2018	1991	1964	2059	2005	130	605	500	1330	5	1	26076844	522	-2.00	5.01	12	0.04	-1000.00	399.00	5140	20231013	-61.09	1840	20240909	8.70	4360	-54.13	20240103	1840	8.70	20240909	4870	-58.93	20231107	1840	8.70	20240909	0.00	N	405000	500	130 억		1815751	N	N	0	N	00	N
74	20241018	151320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2005	-15	5	-0.74	21598217	10798	85.04	2070	2070	1995	2625	1415	2020	2000.21	6.96	0	2645	2072	2045	2018	1991	1964	2059	2005	130	605	500	1330	5	1	26076844	523	-2.00	5.03	12	0.04	-1000.00	399.00	5140	20231013	-60.99	1840	20240909	8.97	4360	-54.01	20240103	1840	8.97	20240909	4870	-58.83	20231107	1840	8.97	20240909	0.00	N	405000	500	130 억		1815751	N	N	0	N	00	N
75	20241018	141320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2005	-15	5	-0.74	19722846	9862	77.67	2070	2070	1995	2625	1415	2020	1999.88	6.96	0	2646	2072	2045	2018	1991	1964	2059	2005	130	605	500	1330	5	1	26076844	523	-2.00	5.03	12	0.04	-1000.00	399.00	5140	20231013	-60.99	1840	20240909	8.97	4360	-54.01	20240103	1840	8.97	20240909	4870	-58.83	20231107	1840	8.97	20240909	0.00	N	405000	500	130 억		1815751	N	N	0	N	00	N
76	20241018	131305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2000	-20	5	-0.99	17074668	8536	67.23	2070	2070	1995	2625	1415	2020	2000.31	6.96	0	2743	2072	2045	2018	1991	1964	2059	2005	130	605	500	1330	5	1	26076844	522	-2.00	5.01	12	0.03	-1000.00	399.00	5140	20231013	-61.09	1840	20240909	8.70	4360	-54.13	20240103	1840	8.70	20240909	4870	-58.93	20231107	1840	8.70	20240909	0.00	N	405000	500	130 억		1815751	N	N	0	N	00	N
77	20241018	121314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2005	-15	5	-0.74	16133355	8065	63.52	2070	2070	1995	2625	1415	2020	2000.42	6.96	0	2828	2072	2045	2018	1991	1964	2059	2005	130	605	500	1330	5	1	26076844	523	-2.00	5.03	12	0.03	-1000.00	399.00	5140	20231013	-60.99	1840	20240909	8.97	4360	-54.01	20240103	1840	8.97	20240909	4870	-58.83	20231107	1840	8.97	20240909	0.00	N	405000	500	130 억		1815751	N	N	0	N	00	N
78	20241018	111312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1997	-23	5	-1.14	13665732	6829	53.78	2070	2070	1995	2625	1415	2020	2001.13	6.96	0	2963	2072	2045	2018	1991	1964	2059	2005	130	605	500	1330	1	1	26076844	521	-2.00	5.01	12	0.03	-1000.00	399.00	5140	20231013	-61.15	1840	20240909	8.53	4360	-54.20	20240103	1840	8.53	20240909	4870	-58.99	20231107	1840	8.53	20240909	0.00	N	405000	500	130 억		1815751	N	N	0	N	00	N
79	20241018	101256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2000	-20	5	-0.99	11545912	5769	45.44	2070	2070	1996	2625	1415	2020	2001.37	6.96	0	3082	2072	2045	2018	1991	1964	2059	2005	130	605	500	1330	5	1	26076844	522	-2.00	5.01	12	0.02	-1000.00	399.00	5140	20231013	-61.09	1840	20240909	8.70	4360	-54.13	20240103	1840	8.70	20240909	4870	-58.93	20231107	1840	8.70	20240909	0.00	N	405000	500	130 억		1815751	N	N	0	N	00	N
80	20241018	091255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2030	10	2	0.50	7687460	3840	30.24	2070	2070	1999	2625	1415	2020	2001.94	6.96	0	3222	2072	2045	2018	1991	1964	2059	2005	130	605	500	1330	5	1	26076844	529	-2.03	5.09	12	0.01	-1000.00	399.00	5140	20231013	-60.51	1840	20240909	10.33	4360	-53.44	20240103	1840	10.33	20240909	4870	-58.32	20231107	1840	10.33	20240909	0.00	N	405000	500	130 억		1815751	N	N	0	N	00	N
81	20241017	161251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2020	15	2	0.75	25433822	12697	55.08	2005	2045	1991	2605	1405	2005	2003.14	6.95	0	3603	2065	2035	2020	1990	1975	2027	1982	130	600	500	1320	5	1	26076844	527	-2.02	5.06	12	0.05	-1000.00	399.00	5150	20231010	-60.78	1840	20240909	9.78	4360	-53.67	20240103	1840	9.78	20240909	4870	-58.52	20231107	1840	9.78	20240909	0.00	N	405000	500	130 억		1812401	N	N	0	N	00	N
82	20241017	151254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2025	20	2	1.00	25159097	12560	54.49	2005	2045	1991	2605	1405	2005	2003.11	6.95	0	3603	2065	2035	2020	1990	1975	2027	1982	130	600	500	1320	5	1	26076844	528	-2.02	5.08	12	0.05	-1000.00	399.00	5150	20231010	-60.68	1840	20240909	10.05	4360	-53.56	20240103	1840	10.05	20240909	4870	-58.42	20231107	1840	10.05	20240909	0.00	N	405000	500	130 억		1812401	N	N	0	N	00	N
83	20241017	141301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2040	35	2	1.75	24582702	12275	53.25	2005	2045	1991	2605	1405	2005	2002.66	6.95	0	3508	2065	2035	2020	1990	1975	2027	1982	130	600	500	1320	5	1	26076844	532	-2.04	5.11	12	0.05	-1000.00	399.00	5150	20231010	-60.39	1840	20240909	10.87	4360	-53.21	20240103	1840	10.87	20240909	4870	-58.11	20231107	1840	10.87	20240909	0.00	N	405000	500	130 억		1812401	N	N	0	N	00	N
84	20241017	131254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2010	5	2	0.25	21362207	10679	46.33	2005	2020	1991	2605	1405	2005	2000.39	6.95	0	2678	2065	2035	2020	1990	1975	2027	1982	130	600	500	1320	5	1	26076844	524	-2.01	5.04	12	0.04	-1000.00	399.00	5150	20231010	-60.97	1840	20240909	9.24	4360	-53.90	20240103	1840	9.24	20240909	4870	-58.73	20231107	1840	9.24	20240909	0.00	N	405000	500	130 억		1812401	N	N	0	N	00	N
85	20241017	121300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2010	5	2	0.25	18115027	9061	39.31	2005	2020	1991	2605	1405	2005	1999.23	6.95	0	1856	2065	2035	2020	1990	1975	2027	1982	130	600	500	1320	5	1	26076844	524	-2.01	5.04	12	0.03	-1000.00	399.00	5150	20231010	-60.97	1840	20240909	9.24	4360	-53.90	20240103	1840	9.24	20240909	4870	-58.73	20231107	1840	9.24	20240909	0.00	N	405000	500	130 억		1812401	N	N	0	N	00	N
86	20241017	111258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2000	-5	5	-0.25	13579807	6799	29.50	2005	2020	1991	2605	1405	2005	1997.32	6.95	0	25	2065	2035	2020	1990	1975	2027	1982	130	600	500	1320	5	1	26076844	522	-2.00	5.01	12	0.03	-1000.00	399.00	5150	20231010	-61.17	1840	20240909	8.70	4360	-54.13	20240103	1840	8.70	20240909	4870	-58.93	20231107	1840	8.70	20240909	0.00	N	405000	500	130 억		1812401	N	N	0	N	00	N
87	20241017	101255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2010	5	2	0.25	2724145	1357	5.89	2005	2020	2005	2605	1405	2005	2007.48	6.95	0	-318	2065	2035	2020	1990	1975	2027	1982	130	600	500	1320	5	1	26076844	524	-2.01	5.04	12	0.01	-1000.00	399.00	5150	20231010	-60.97	1840	20240909	9.24	4360	-53.90	20240103	1840	9.24	20240909	4870	-58.73	20231107	1840	9.24	20240909	0.00	N	405000	500	130 억		1812401	N	N	0	N	00	N
88	20241017	091246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2020	15	2	0.75	132595	66	0.29	2005	2020	2005	2605	1405	2005	2009.02	6.95	0	-34	2065	2035	2020	1990	1975	2027	1982	130	600	500	1320	5	1	26076844	527	-2.02	5.06	12	0.00	-1000.00	399.00	5150	20231010	-60.78	1840	20240909	9.78	4360	-53.67	20240103	1840	9.78	20240909	4870	-58.52	20231107	1840	9.78	20240909	0.00	N	405000	500	130 억		1812401	N	N	0	N	00	N
89	20241016	161239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2005	-50	5	-2.43	46406375	23050	126.34	2050	2050	2005	2670	1440	2055	2013.29	6.96	0	-2545	2118	2086	2058	2026	1998	2072	2012	130	615	500	1350	5	1	26076844	523	-2.00	5.03	12	0.09	-1000.00	399.00	5200	20231006	-61.44	1840	20240909	8.97	4360	-54.01	20240103	1840	8.97	20240909	4895	-59.04	20231016	1840	8.97	20240909	0.00	N	405000	500	130 억		1814904	N	N	0	N	00	N
90	20241016	151247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2010	-45	5	-2.19	45128690	22413	122.85	2050	2050	2005	2670	1440	2055	2013.51	6.96	0	-2508	2118	2086	2058	2026	1998	2072	2012	130	615	500	1350	5	1	26076844	524	-2.01	5.04	12	0.09	-1000.00	399.00	5200	20231006	-61.35	1840	20240909	9.24	4360	-53.90	20240103	1840	9.24	20240909	4895	-58.94	20231016	1840	9.24	20240909	0.00	N	405000	500	130 억		1814904	N	N	0	N	00	N
91	20241016	141250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2010	-45	5	-2.19	34025040	16877	92.51	2050	2050	2005	2670	1440	2055	2016.06	6.96	0	-2508	2118	2086	2058	2026	1998	2072	2012	130	615	500	1350	5	1	26076844	524	-2.01	5.04	12	0.06	-1000.00	399.00	5200	20231006	-61.35	1840	20240909	9.24	4360	-53.90	20240103	1840	9.24	20240909	4895	-58.94	20231016	1840	9.24	20240909	0.00	N	405000	500	130 억		1814904	N	N	0	N	00	N
92	20241016	131243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2015	-40	5	-1.95	25115760	12438	68.18	2050	2050	2005	2670	1440	2055	2019.28	6.96	0	-702	2118	2086	2058	2026	1998	2072	2012	130	615	500	1350	5	1	26076844	525	-2.02	5.05	12	0.05	-1000.00	399.00	5200	20231006	-61.25	1840	20240909	9.51	4360	-53.78	20240103	1840	9.51	20240909	4895	-58.84	20231016	1840	9.51	20240909	0.00	N	405000	500	130 억		1814904	N	N	0	N	00	N
93	20241016	121243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2020	-35	5	-1.70	16235220	8027	44.00	2050	2050	2015	2670	1440	2055	2022.58	6.96	0	392	2118	2086	2058	2026	1998	2072	2012	130	615	500	1350	5	1	26076844	527	-2.02	5.06	12	0.03	-1000.00	399.00	5200	20231006	-61.15	1840	20240909	9.78	4360	-53.67	20240103	1840	9.78	20240909	4895	-58.73	20231016	1840	9.78	20240909	0.00	N	405000	500	130 억		1814904	N	N	0	N	00	N
94	20241016	111241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2025	-30	5	-1.46	7466760	3678	20.16	2050	2050	2020	2670	1440	2055	2030.11	6.96	0	392	2118	2086	2058	2026	1998	2072	2012	130	615	500	1350	5	1	26076844	528	-2.02	5.08	12	0.01	-1000.00	399.00	5200	20231006	-61.06	1840	20240909	10.05	4360	-53.56	20240103	1840	10.05	20240909	4895	-58.63	20231016	1840	10.05	20240909	0.00	N	405000	500	130 억		1814904	N	N	0	N	00	N
95	20241016	101240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2030	-25	5	-1.22	4044605	1989	10.90	2050	2050	2030	2670	1440	2055	2033.49	6.96	0	399	2118	2086	2058	2026	1998	2072	2012	130	615	500	1350	5	1	26076844	529	-2.03	5.09	12	0.01	-1000.00	399.00	5200	20231006	-60.96	1840	20240909	10.33	4360	-53.44	20240103	1840	10.33	20240909	4895	-58.53	20231016	1840	10.33	20240909	0.00	N	405000	500	130 억		1814904	N	N	0	N	00	N
96	20241016	091245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2030	-25	5	-1.22	449845	221	1.21	2050	2050	2030	2670	1440	2055	2035.50	6.96	0	4	2118	2086	2058	2026	1998	2072	2012	130	615	500	1350	5	1	26076844	529	-2.03	5.09	12	0.00	-1000.00	399.00	5200	20231006	-60.96	1840	20240909	10.33	4360	-53.44	20240103	1840	10.33	20240909	4895	-58.53	20231016	1840	10.33	20240909	0.00	N	405000	500	130 억		1814904	N	N	0	N	00	N
97	20241015	161235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	-35	5	-1.67	37381415	18244	45.20	2090	2090	2030	2715	1465	2090	2048.97	2.60	0	-3885	2243	2166	2123	2046	2003	2145	2025	130	625	500	1370	5	1	26076844	536	-2.06	5.15	12	0.07	-1000.00	399.00	5200	20231006	-60.48	1840	20240909	11.68	4360	-52.87	20240103	1840	11.68	20240909	4895	-58.02	20231016	1840	11.68	20240909	0.00	N	405000	500	130 억		677108	N	N	0	N	00	N
98	20241015	151245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2040	-50	5	-2.39	35844510	17495	43.34	2090	2090	2030	2715	1465	2090	2048.84	2.60	0	-3619	2243	2166	2123	2046	2003	2145	2025	130	625	500	1370	5	1	26076844	532	-2.04	5.11	12	0.07	-1000.00	399.00	5200	20231006	-60.77	1840	20240909	10.87	4360	-53.21	20240103	1840	10.87	20240909	4895	-58.32	20231016	1840	10.87	20240909	0.00	N	405000	500	130 억		677108	N	N	0	N	00	N
99	20241015	141245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2050	-40	5	-1.91	28157035	13733	34.02	2090	2090	2030	2715	1465	2090	2050.32	2.60	0	-3619	2243	2166	2123	2046	2003	2145	2025	130	625	500	1370	5	1	26076844	535	-2.05	5.14	12	0.05	-1000.00	399.00	5200	20231006	-60.58	1840	20240909	11.41	4360	-52.98	20240103	1840	11.41	20240909	4895	-58.12	20231016	1840	11.41	20240909	0.00	N	405000	500	130 억		677108	N	N	0	N	00	N
100	20241015	131241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	-35	5	-1.67	25978010	12668	31.38	2090	2090	2030	2715	1465	2090	2050.68	2.60	0	-3629	2243	2166	2123	2046	2003	2145	2025	130	625	500	1370	5	1	26076844	536	-2.06	5.15	12	0.05	-1000.00	399.00	5200	20231006	-60.48	1840	20240909	11.68	4360	-52.87	20240103	1840	11.68	20240909	4895	-58.02	20231016	1840	11.68	20240909	0.00	N	405000	500	130 억		677108	N	N	0	N	00	N
101	20241015	121245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	-35	5	-1.67	22940720	11190	27.72	2090	2090	2030	2715	1465	2090	2050.11	2.60	0	-3573	2243	2166	2123	2046	2003	2145	2025	130	625	500	1370	5	1	26076844	536	-2.06	5.15	12	0.04	-1000.00	399.00	5200	20231006	-60.48	1840	20240909	11.68	4360	-52.87	20240103	1840	11.68	20240909	4895	-58.02	20231016	1840	11.68	20240909	0.00	N	405000	500	130 억		677108	N	N	0	N	00	N
102	20241015	111249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2040	-50	5	-2.39	18731960	9138	22.64	2090	2090	2030	2715	1465	2090	2049.90	2.60	0	-3573	2243	2166	2123	2046	2003	2145	2025	130	625	500	1370	5	1	26076844	532	-2.04	5.11	12	0.04	-1000.00	399.00	5200	20231006	-60.77	1840	20240909	10.87	4360	-53.21	20240103	1840	10.87	20240909	4895	-58.32	20231016	1840	10.87	20240909	0.00	N	405000	500	130 억		677108	N	N	0	N	00	N
103	20241015	101246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2060	-30	5	-1.44	10537005	5125	12.70	2090	2090	2040	2715	1465	2090	2056.00	2.60	0	-2000	2243	2166	2123	2046	2003	2145	2025	130	625	500	1370	5	1	26076844	537	-2.06	5.16	12	0.02	-1000.00	399.00	5200	20231006	-60.38	1840	20240909	11.96	4360	-52.75	20240103	1840	11.96	20240909	4895	-57.92	20231016	1840	11.96	20240909	0.00	N	405000	500	130 억		677108	N	N	0	N	00	N
104	20241015	091242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	-10	5	-0.48	1253465	606	1.50	2090	2090	2065	2715	1465	2090	2068.42	2.60	0	-15	2243	2166	2123	2046	2003	2145	2025	130	625	500	1370	5	1	26076844	542	-2.08	5.21	12	0.00	-1000.00	399.00	5200	20231006	-60.00	1840	20240909	13.04	4360	-52.29	20240103	1840	13.04	20240909	4895	-57.51	20231016	1840	13.04	20240909	0.00	N	405000	500	130 억		677108	N	N	0	N	00	N
105	20241014	161210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2090	-95	5	-4.35	85746320	40361	225.13	2200	2200	2080	2840	1530	2185	2124.65	2.63	0	-8826	2361	2272	2221	2132	2081	2247	2107	130	655	500	1440	5	1	26076844	545	-2.09	5.24	12	0.15	-1000.00	399.00	5440	20231004	-61.58	1840	20240909	13.59	4360	-52.06	20240103	1840	13.59	20240909	4895	-57.30	20231016	1840	13.59	20240909	0.00	N	405000	500	130 억		684842	N	N	0	N	00	N
106	20241014	151226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2095	-90	5	-4.12	79397010	37321	208.17	2200	2200	2080	2840	1530	2185	2127.41	2.63	0	-6166	2361	2272	2221	2132	2081	2247	2107	130	655	500	1440	5	1	26076844	546	-2.10	5.25	12	0.14	-1000.00	399.00	5440	20231004	-61.49	1840	20240909	13.86	4360	-51.95	20240103	1840	13.86	20240909	4895	-57.20	20231016	1840	13.86	20240909	0.00	N	405000	500	130 억		684842	N	N	0	N	00	N
107	20241014	141224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2130	-55	5	-2.52	49044600	22917	127.83	2200	2200	2120	2840	1530	2185	2140.10	2.63	0	-3869	2361	2272	2221	2132	2081	2247	2107	130	655	500	1440	5	1	26076844	555	-2.13	5.34	12	0.09	-1000.00	399.00	5440	20231004	-60.85	1840	20240909	15.76	4360	-51.15	20240103	1840	15.76	20240909	4895	-56.49	20231016	1840	15.76	20240909	0.00	N	405000	500	130 억		684842	N	N	0	N	00	N
108	20241014	131223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	-65	5	-2.97	47233750	22065	123.08	2200	2200	2120	2840	1530	2185	2140.66	2.63	0	-3869	2361	2272	2221	2132	2081	2247	2107	130	655	500	1440	5	1	26076844	553	-2.12	5.31	12	0.08	-1000.00	399.00	5440	20231004	-61.03	1840	20240909	15.22	4360	-51.38	20240103	1840	15.22	20240909	4895	-56.69	20231016	1840	15.22	20240909	0.00	N	405000	500	130 억		684842	N	N	0	N	00	N
109	20241014	121214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	-45	5	-2.06	30366605	14147	78.91	2200	2200	2130	2840	1530	2185	2146.50	2.63	0	-2566	2361	2272	2221	2132	2081	2247	2107	130	655	500	1440	5	1	26076844	558	-2.14	5.36	12	0.05	-1000.00	399.00	5440	20231004	-60.66	1840	20240909	16.30	4360	-50.92	20240103	1840	16.30	20240909	4895	-56.28	20231016	1840	16.30	20240909	0.00	N	405000	500	130 억		684842	N	N	0	N	00	N
110	20241014	111214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2135	-50	5	-2.29	22572225	10497	58.55	2200	2200	2130	2840	1530	2185	2150.35	2.63	0	-2266	2361	2272	2221	2132	2081	2247	2107	130	655	500	1440	5	1	26076844	557	-2.13	5.35	12	0.04	-1000.00	399.00	5440	20231004	-60.75	1840	20240909	16.03	4360	-51.03	20240103	1840	16.03	20240909	4895	-56.38	20231016	1840	16.03	20240909	0.00	N	405000	500	130 억		684842	N	N	0	N	00	N
111	20241014	101216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2155	-30	5	-1.37	13389785	6220	34.69	2200	2200	2130	2840	1530	2185	2152.70	2.63	0	-1290	2361	2272	2221	2132	2081	2247	2107	130	655	500	1440	5	1	26076844	562	-2.15	5.40	12	0.02	-1000.00	399.00	5440	20231004	-60.39	1840	20240909	17.12	4360	-50.57	20240103	1840	17.12	20240909	4895	-55.98	20231016	1840	17.12	20240909	0.00	N	405000	500	130 억		684842	N	N	0	N	00	N
112	20241014	091218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	-45	5	-2.06	8669065	4020	22.42	2200	2200	2140	2840	1530	2185	2156.48	2.63	0	-1004	2361	2272	2221	2132	2081	2247	2107	130	655	500	1440	5	1	26076844	558	-2.14	5.36	12	0.02	-1000.00	399.00	5440	20231004	-60.66	1840	20240909	16.30	4360	-50.92	20240103	1840	16.30	20240909	4895	-56.28	20231016	1840	16.30	20240909	0.00	N	405000	500	130 억		684842	N	N	0	N	00	N
113	20241011	161154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2185	-5	5	-0.23	39401395	17928	103.60	2195	2310	2170	2845	1535	2190	2197.76	2.63	0	-1558	2263	2226	2203	2166	2143	2245	2185	130	655	500	1440	5	1	26076844	570	-2.19	5.48	12	0.07	-1000.00	399.00	5440	20231004	-59.83	1840	20240909	18.75	4360	-49.89	20240103	1840	18.75	20240909	5140	-57.49	20231013	1840	18.75	20240909	0.00	N	405000	500	130 억		686400	N	N	0	N	00	N
114	20241011	151211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2185	-5	5	-0.23	38941710	17717	102.38	2195	2310	2170	2845	1535	2190	2197.99	2.63	0	-1567	2263	2226	2203	2166	2143	2245	2185	130	655	500	1440	5	1	26076844	570	-2.19	5.48	12	0.07	-1000.00	399.00	5440	20231004	-59.83	1840	20240909	18.75	4360	-49.89	20240103	1840	18.75	20240909	5140	-57.49	20231013	1840	18.75	20240909	0.00	N	405000	500	130 억		686400	N	N	0	N	00	N
115	20241011	141216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2185	-5	5	-0.23	27479075	12447	71.93	2195	2310	2180	2845	1535	2190	2207.69	2.63	0	-1124	2263	2226	2203	2166	2143	2245	2185	130	655	500	1440	5	1	26076844	570	-2.19	5.48	12	0.05	-1000.00	399.00	5440	20231004	-59.83	1840	20240909	18.75	4360	-49.89	20240103	1840	18.75	20240909	5140	-57.49	20231013	1840	18.75	20240909	0.00	N	405000	500	130 억		686400	N	N	0	N	00	N
116	20241011	131216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2185	-5	5	-0.23	18225685	8224	47.52	2195	2310	2180	2845	1535	2190	2216.16	2.63	0	-994	2263	2226	2203	2166	2143	2245	2185	130	655	500	1440	5	1	26076844	570	-2.19	5.48	12	0.03	-1000.00	399.00	5440	20231004	-59.83	1840	20240909	18.75	4360	-49.89	20240103	1840	18.75	20240909	5140	-57.49	20231013	1840	18.75	20240909	0.00	N	405000	500	130 억		686400	N	N	0	N	00	N
117	20241011	121208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2190	0	3	0.00	17738075	8001	46.24	2195	2310	2190	2845	1535	2190	2216.98	2.63	0	-793	2263	2226	2203	2166	2143	2245	2185	130	655	500	1440	5	1	26076844	571	-2.19	5.49	12	0.03	-1000.00	399.00	5440	20231004	-59.74	1840	20240909	19.02	4360	-49.77	20240103	1840	19.02	20240909	5140	-57.39	20231013	1840	19.02	20240909	0.00	N	405000	500	130 억		686400	N	N	0	N	00	N
118	20241011	111210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2200	10	2	0.46	14123170	6357	36.74	2195	2310	2195	2845	1535	2190	2221.67	2.63	0	-799	2263	2226	2203	2166	2143	2245	2185	130	655	500	1440	5	1	26076844	574	-2.20	5.51	12	0.02	-1000.00	399.00	5440	20231004	-59.56	1840	20240909	19.57	4360	-49.54	20240103	1840	19.57	20240909	5140	-57.20	20231013	1840	19.57	20240909	0.00	N	405000	500	130 억		686400	N	N	0	N	00	N
119	20241011	101218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2195	5	2	0.23	10786215	4840	27.97	2195	2310	2195	2845	1535	2190	2228.56	2.63	0	-784	2263	2226	2203	2166	2143	2245	2185	130	655	500	1440	5	1	26076844	572	-2.19	5.50	12	0.02	-1000.00	399.00	5440	20231004	-59.65	1840	20240909	19.29	4360	-49.66	20240103	1840	19.29	20240909	5140	-57.30	20231013	1840	19.29	20240909	0.00	N	405000	500	130 억		686400	N	N	0	N	00	N
120	20241011	091213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2215	25	2	1.14	6243400	2782	16.08	2195	2310	2195	2845	1535	2190	2244.21	2.63	0	-559	2263	2226	2203	2166	2143	2245	2185	130	655	500	1440	5	1	26076844	578	-2.21	5.55	12	0.01	-1000.00	399.00	5440	20231004	-59.28	1840	20240909	20.38	4360	-49.20	20240103	1840	20.38	20240909	5140	-56.91	20231013	1840	20.38	20240909	0.00	N	405000	500	130 억		686400	N	N	0	N	00	N
121	20241010	161241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2190	10	2	0.46	37571915	17185	111.36	2180	2240	2180	2830	1530	2180	2186.32	2.64	0	-1934	2270	2225	2200	2155	2130	2212	2142	130	650	500	1430	5	1	26076844	571	-2.19	5.49	12	0.07	-1000.00	399.00	5450	20230926	-59.82	1840	20240909	19.02	4360	-49.77	20240103	1840	19.02	20240909	5150	-57.48	20231010	1840	19.02	20240909	0.00	N	405000	500	130 억		688334	N	N	0	N	00	N
122	20241010	151300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2180	0	3	0.00	31410070	14360	93.05	2180	2240	2180	2830	1530	2180	2187.33	2.64	0	-1746	2270	2225	2200	2155	2130	2212	2142	130	650	500	1430	5	1	26076844	568	-2.18	5.46	12	0.06	-1000.00	399.00	5450	20230926	-60.00	1840	20240909	18.48	4360	-50.00	20240103	1840	18.48	20240909	5150	-57.67	20231010	1840	18.48	20240909	0.00	N	405000	500	130 억		688334	N	N	0	N	00	N
123	20241010	141253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2190	10	2	0.46	17788765	8119	52.61	2180	2240	2180	2830	1530	2180	2191.00	2.64	0	-1552	2270	2225	2200	2155	2130	2212	2142	130	650	500	1430	5	1	26076844	571	-2.19	5.49	12	0.03	-1000.00	399.00	5450	20230926	-59.82	1840	20240909	19.02	4360	-49.77	20240103	1840	19.02	20240909	5150	-57.48	20231010	1840	19.02	20240909	0.00	N	405000	500	130 억		688334	N	N	0	N	00	N
124	20241010	131249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2190	10	2	0.46	17574140	8021	51.98	2180	2240	2180	2830	1530	2180	2191.02	2.64	0	-1552	2270	2225	2200	2155	2130	2212	2142	130	650	500	1430	5	1	26076844	571	-2.19	5.49	12	0.03	-1000.00	399.00	5450	20230926	-59.82	1840	20240909	19.02	4360	-49.77	20240103	1840	19.02	20240909	5150	-57.48	20231010	1840	19.02	20240909	0.00	N	405000	500	130 억		688334	N	N	0	N	00	N
125	20241010	121249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2185	5	2	0.23	16765590	7652	49.59	2180	2240	2180	2830	1530	2180	2191.01	2.64	0	-1535	2270	2225	2200	2155	2130	2212	2142	130	650	500	1430	5	1	26076844	570	-2.19	5.48	12	0.03	-1000.00	399.00	5450	20230926	-59.91	1840	20240909	18.75	4360	-49.89	20240103	1840	18.75	20240909	5150	-57.57	20231010	1840	18.75	20240909	0.00	N	405000	500	130 억		688334	N	N	0	N	00	N
126	20241010	111248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2185	5	2	0.23	14052730	6411	41.54	2180	2240	2180	2830	1530	2180	2191.97	2.64	0	-1362	2270	2225	2200	2155	2130	2212	2142	130	650	500	1430	5	1	26076844	570	-2.19	5.48	12	0.02	-1000.00	399.00	5450	20230926	-59.91	1840	20240909	18.75	4360	-49.89	20240103	1840	18.75	20240909	5150	-57.57	20231010	1840	18.75	20240909	0.00	N	405000	500	130 억		688334	N	N	0	N	00	N
127	20241010	101246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2200	20	2	0.92	13576385	6193	40.13	2180	2240	2180	2830	1530	2180	2192.21	2.64	0	-1145	2270	2225	2200	2155	2130	2212	2142	130	650	500	1430	5	1	26076844	574	-2.20	5.51	12	0.02	-1000.00	399.00	5450	20230926	-59.63	1840	20240909	19.57	4360	-49.54	20240103	1840	19.57	20240909	5150	-57.28	20231010	1840	19.57	20240909	0.00	N	405000	500	130 억		688334	N	N	0	N	00	N
128	20241010	091252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2200	20	2	0.92	3318415	1522	9.86	2180	2200	2180	2830	1530	2180	2180.30	2.64	0	18	2270	2225	2200	2155	2130	2212	2142	130	650	500	1430	5	1	26076844	574	-2.20	5.51	12	0.01	-1000.00	399.00	5450	20230926	-59.63	1840	20240909	19.57	4360	-49.54	20240103	1840	19.57	20240909	5150	-57.28	20231010	1840	19.57	20240909	0.00	N	405000	500	130 억		688334	N	N	0	N	00	N
129	20241008	161236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2180	-30	5	-1.36	33812175	15432	162.73	2245	2245	2175	2870	1550	2210	2191.04	2.65	0	-1578	2276	2242	2206	2172	2136	2260	2190	130	660	500	1450	5	1	26076844	568	-2.18	5.46	12	0.06	-1000.00	399.00	5570	20230925	-60.86	1840	20240909	18.48	4360	-50.00	20240103	1840	18.48	20240909	5150	-57.67	20231010	1840	18.48	20240909	0.00	N	405000	500	130 억		689912	N	N	0	N	00	N
130	20241008	151249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2200	-10	5	-0.45	32316410	14747	155.51	2245	2245	2175	2870	1550	2210	2191.39	2.65	0	-1199	2276	2242	2206	2172	2136	2260	2190	130	660	500	1450	5	1	26076844	574	-2.20	5.51	12	0.06	-1000.00	399.00	5570	20230925	-60.50	1840	20240909	19.57	4360	-49.54	20240103	1840	19.57	20240909	5150	-57.28	20231010	1840	19.57	20240909	0.00	N	405000	500	130 억		689912	N	N	0	N	00	N
131	20241008	141243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2190	-20	5	-0.90	30822475	14066	148.33	2245	2245	2175	2870	1550	2210	2191.28	2.65	0	-547	2276	2242	2206	2172	2136	2260	2190	130	660	500	1450	5	1	26076844	571	-2.19	5.49	12	0.05	-1000.00	399.00	5570	20230925	-60.68	1840	20240909	19.02	4360	-49.77	20240103	1840	19.02	20240909	5150	-57.48	20231010	1840	19.02	20240909	0.00	N	405000	500	130 억		689912	N	N	0	N	00	N
132	20241008	131241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2195	-15	5	-0.68	20570020	9364	98.75	2245	2245	2175	2870	1550	2210	2196.71	2.65	0	-823	2276	2242	2206	2172	2136	2260	2190	130	660	500	1450	5	1	26076844	572	-2.19	5.50	12	0.04	-1000.00	399.00	5570	20230925	-60.59	1840	20240909	19.29	4360	-49.66	20240103	1840	19.29	20240909	5150	-57.38	20231010	1840	19.29	20240909	0.00	N	405000	500	130 억		689912	N	N	0	N	00	N
133	20241008	121243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2185	-25	5	-1.13	12911120	5890	62.11	2245	2245	2175	2870	1550	2210	2192.04	2.65	0	-392	2276	2242	2206	2172	2136	2260	2190	130	660	500	1450	5	1	26076844	570	-2.19	5.48	12	0.02	-1000.00	399.00	5570	20230925	-60.77	1840	20240909	18.75	4360	-49.89	20240103	1840	18.75	20240909	5150	-57.57	20231010	1840	18.75	20240909	0.00	N	405000	500	130 억		689912	N	N	0	N	00	N
134	20241008	111242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2200	-10	5	-0.45	11313395	5157	54.38	2245	2245	2175	2870	1550	2210	2193.79	2.65	0	-463	2276	2242	2206	2172	2136	2260	2190	130	660	500	1450	5	1	26076844	574	-2.20	5.51	12	0.02	-1000.00	399.00	5570	20230925	-60.50	1840	20240909	19.57	4360	-49.54	20240103	1840	19.57	20240909	5150	-57.28	20231010	1840	19.57	20240909	0.00	N	405000	500	130 억		689912	N	N	0	N	00	N
135	20241008	101241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2210	0	3	0.00	11273875	5139	54.19	2245	2245	2175	2870	1550	2210	2193.79	2.65	0	-462	2276	2242	2206	2172	2136	2260	2190	130	660	500	1450	5	1	26076844	576	-2.21	5.54	12	0.02	-1000.00	399.00	5570	20230925	-60.32	1840	20240909	20.11	4360	-49.31	20240103	1840	20.11	20240909	5150	-57.09	20231010	1840	20.11	20240909	0.00	N	405000	500	130 억		689912	N	N	0	N	00	N
136	20241008	091245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2210	0	3	0.00	1080395	484	5.10	2245	2245	2185	2870	1550	2210	2232.22	2.65	0	-107	2276	2242	2206	2172	2136	2260	2190	130	660	500	1450	5	1	26076844	576	-2.21	5.54	12	0.00	-1000.00	399.00	5570	20230925	-60.32	1840	20240909	20.11	4360	-49.31	20240103	1840	20.11	20240909	5150	-57.09	20231010	1840	20.11	20240909	0.00	N	405000	500	130 억		689912	N	N	0	N	00	N
137	20241007	161300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2210	20	2	0.91	20836800	9483	58.10	2170	2240	2170	2845	1535	2190	2197.28	2.65	0	-536	2283	2236	2213	2166	2143	2225	2155	130	655	500	1440	5	1	26076844	576	-2.21	5.54	12	0.04	-1000.00	399.00	5570	20230925	-60.32	1840	20240909	20.11	4360	-49.31	20240103	1840	20.11	20240909	5150	-57.09	20231010	1840	20.11	20240909	0.00	N	405000	500	130 억		690448	N	N	0	N	00	N
138	20241007	151212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2205	15	2	0.68	18978480	8634	52.89	2170	2240	2170	2845	1535	2190	2198.11	2.65	0	-159	2283	2236	2213	2166	2143	2225	2155	130	655	500	1440	5	1	26076844	575	-2.21	5.53	12	0.03	-1000.00	399.00	5570	20230925	-60.41	1840	20240909	19.84	4360	-49.43	20240103	1840	19.84	20240909	5150	-57.18	20231010	1840	19.84	20240909	0.00	N	405000	500	130 억		690448	N	N	0	N	00	N
139	20241007	141230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2215	25	2	1.14	12816455	5807	35.58	2170	2240	2170	2845	1535	2190	2207.07	2.65	0	-156	2283	2236	2213	2166	2143	2225	2155	130	655	500	1440	5	1	26076844	578	-2.21	5.55	12	0.02	-1000.00	399.00	5570	20230925	-60.23	1840	20240909	20.38	4360	-49.20	20240103	1840	20.38	20240909	5150	-56.99	20231010	1840	20.38	20240909	0.00	N	405000	500	130 억		690448	N	N	0	N	00	N
140	20241007	131200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2215	25	2	1.14	12344610	5594	34.27	2170	2240	2170	2845	1535	2190	2206.76	2.65	0	47	2283	2236	2213	2166	2143	2225	2155	130	655	500	1440	5	1	26076844	578	-2.21	5.55	12	0.02	-1000.00	399.00	5570	20230925	-60.23	1840	20240909	20.38	4360	-49.20	20240103	1840	20.38	20240909	5150	-56.99	20231010	1840	20.38	20240909	0.00	N	405000	500	130 억		690448	N	N	0	N	00	N
141	20241007	121226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2215	25	2	1.14	6722460	3056	18.72	2170	2240	2170	2845	1535	2190	2199.76	2.65	0	47	2283	2236	2213	2166	2143	2225	2155	130	655	500	1440	5	1	26076844	578	-2.21	5.55	12	0.01	-1000.00	399.00	5570	20230925	-60.23	1840	20240909	20.38	4360	-49.20	20240103	1840	20.38	20240909	5150	-56.99	20231010	1840	20.38	20240909	0.00	N	405000	500	130 억		690448	N	N	0	N	00	N
142	20241007	111145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2240	50	2	2.28	4414415	2014	12.34	2170	2240	2170	2845	1535	2190	2191.86	2.65	0	47	2283	2236	2213	2166	2143	2225	2155	130	655	500	1440	5	1	26076844	584	-2.24	5.61	12	0.01	-1000.00	399.00	5570	20230925	-59.78	1840	20240909	21.74	4360	-48.62	20240103	1840	21.74	20240909	5150	-56.50	20231010	1840	21.74	20240909	0.00	N	405000	500	130 억		690448	N	N	0	N	00	N
143	20241007	101137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2205	15	2	0.68	4223905	1928	11.81	2170	2205	2170	2845	1535	2190	2190.82	2.65	0	47	2283	2236	2213	2166	2143	2225	2155	130	655	500	1440	5	1	26076844	575	-2.21	5.53	12	0.01	-1000.00	399.00	5570	20230925	-60.41	1840	20240909	19.84	4360	-49.43	20240103	1840	19.84	20240909	5150	-57.18	20231010	1840	19.84	20240909	0.00	N	405000	500	130 억		690448	N	N	0	N	00	N
144	20241007	091221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2190	0	3	0.00	862770	397	2.43	2170	2190	2170	2845	1535	2190	2173.22	2.65	0	107	2283	2236	2213	2166	2143	2225	2155	130	655	500	1440	5	1	26076844	571	-2.19	5.49	12	0.00	-1000.00	399.00	5570	20230925	-60.68	1840	20240909	19.02	4360	-49.77	20240103	1840	19.02	20240909	5150	-57.48	20231010	1840	19.02	20240909	0.00	N	405000	500	130 억		690448	N	N	0	N	00	N
145	20241004	161102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2190	10	2	0.46	36025040	16223	76.89	2260	2260	2190	2830	1530	2180	2220.62	2.66	0	-4433	2320	2250	2215	2145	2110	2232	2127	130	650	500	1430	5	1	26076844	571	-2.19	5.49	12	0.06	-1000.00	399.00	5570	20230925	-60.68	1840	20240909	19.02	4360	-49.77	20240103	1840	19.02	20240909	5440	-59.74	20231004	1840	19.02	20240909	0.00	N	405000	500	130 억		694881	N	N	0	N	00	N
146	20241004	151120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2215	35	2	1.61	28653125	12877	61.03	2260	2260	2190	2830	1530	2180	2225.14	2.66	0	-4373	2320	2250	2215	2145	2110	2232	2127	130	650	500	1430	5	1	26076844	578	-2.21	5.55	12	0.05	-1000.00	399.00	5570	20230925	-60.23	1840	20240909	20.38	4360	-49.20	20240103	1840	20.38	20240909	5440	-59.28	20231004	1840	20.38	20240909	0.00	N	405000	500	130 억		694881	N	N	0	N	00	N
147	20241004	141104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2205	25	2	1.15	27992995	12579	59.62	2260	2260	2190	2830	1530	2180	2225.38	2.66	0	-4266	2320	2250	2215	2145	2110	2232	2127	130	650	500	1430	5	1	26076844	575	-2.21	5.53	12	0.05	-1000.00	399.00	5570	20230925	-60.41	1840	20240909	19.84	4360	-49.43	20240103	1840	19.84	20240909	5440	-59.47	20231004	1840	19.84	20240909	0.00	N	405000	500	130 억		694881	N	N	0	N	00	N
148	20241004	131118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2230	50	2	2.29	22339125	10026	47.52	2260	2260	2190	2830	1530	2180	2228.12	2.66	0	-3982	2320	2250	2215	2145	2110	2232	2127	130	650	500	1430	5	1	26076844	582	-2.23	5.59	12	0.04	-1000.00	399.00	5570	20230925	-59.96	1840	20240909	21.20	4360	-48.85	20240103	1840	21.20	20240909	5440	-59.01	20231004	1840	21.20	20240909	0.00	N	405000	500	130 억		694881	N	N	0	N	00	N
149	20241004	121114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2220	40	2	1.83	22046845	9895	46.90	2260	2260	2190	2830	1530	2180	2228.08	2.66	0	-3976	2320	2250	2215	2145	2110	2232	2127	130	650	500	1430	5	1	26076844	579	-2.22	5.56	12	0.04	-1000.00	399.00	5570	20230925	-60.14	1840	20240909	20.65	4360	-49.08	20240103	1840	20.65	20240909	5440	-59.19	20231004	1840	20.65	20240909	0.00	N	405000	500	130 억		694881	N	N	0	N	00	N
150	20241004	111104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2235	55	2	2.52	19280830	8656	41.03	2260	2260	2190	2830	1530	2180	2227.45	2.66	0	-4055	2320	2250	2215	2145	2110	2232	2127	130	650	500	1430	5	1	26076844	583	-2.23	5.60	12	0.03	-1000.00	399.00	5570	20230925	-59.87	1840	20240909	21.47	4360	-48.74	20240103	1840	21.47	20240909	5440	-58.92	20231004	1840	21.47	20240909	0.00	N	405000	500	130 억		694881	N	N	0	N	00	N
151	20241004	101109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2235	55	2	2.52	14947395	6716	31.83	2260	2260	2190	2830	1530	2180	2225.64	2.66	0	-4069	2320	2250	2215	2145	2110	2232	2127	130	650	500	1430	5	1	26076844	583	-2.23	5.60	12	0.03	-1000.00	399.00	5570	20230925	-59.87	1840	20240909	21.47	4360	-48.74	20240103	1840	21.47	20240909	5440	-58.92	20231004	1840	21.47	20240909	0.00	N	405000	500	130 억		694881	N	N	0	N	00	N
152	20241004	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2260	80	2	3.67	6780	3	0.01	2260	2260	2260	2830	1530	2180	2260.00	2.66	0	0	2320	2250	2215	2145	2110	2232	2127	130	650	500	1430	5	1	26076844	589	-2.26	5.66	12	0.00	-1000.00	399.00	5570	20230925	-59.43	1840	20240909	22.83	4360	-48.17	20240103	1840	22.83	20240909	5440	-58.46	20231004	1840	22.83	20240909	0.00	N	405000	500	130 억		694881	N	N	0	N	00	N
153	20241002	161100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2180	-55	5	-2.46	46319360	20818	53.20	2235	2285	2180	2905	1565	2235	2224.97	2.68	0	-3274	2355	2295	2230	2170	2105	2262	2137	130	670	500	1470	5	1	26076844	568	-2.18	5.46	12	0.08	-1000.00	399.00	5570	20230925	-60.86	1840	20240909	18.48	4360	-50.00	20240103	1840	18.48	20240909	5440	-59.93	20231004	1840	18.48	20240909	0.00	N	405000	500	130 억		698140	N	N	0	N	00	N
154	20241002	151115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2245	10	2	0.45	34435910	15378	39.30	2235	2285	2215	2905	1565	2235	2239.30	2.68	0	-2834	2355	2295	2230	2170	2105	2262	2137	130	670	500	1470	5	1	26076844	585	-2.25	5.63	12	0.06	-1000.00	399.00	5570	20230925	-59.69	1840	20240909	22.01	4360	-48.51	20240103	1840	22.01	20240909	5440	-58.73	20231004	1840	22.01	20240909	0.00	N	405000	500	130 억		698140	N	N	0	N	00	N
155	20241002	141116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2235	0	3	0.00	28004925	12505	31.95	2235	2285	2215	2905	1565	2235	2239.50	2.68	0	-1846	2355	2295	2230	2170	2105	2262	2137	130	670	500	1470	5	1	26076844	583	-2.23	5.60	12	0.05	-1000.00	399.00	5570	20230925	-59.87	1840	20240909	21.47	4360	-48.74	20240103	1840	21.47	20240909	5440	-58.92	20231004	1840	21.47	20240909	0.00	N	405000	500	130 억		698140	N	N	0	N	00	N
156	20241002	131105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2250	15	2	0.67	25495240	11384	29.09	2235	2285	2215	2905	1565	2235	2239.57	2.68	0	-1346	2355	2295	2230	2170	2105	2262	2137	130	670	500	1470	5	1	26076844	587	-2.25	5.64	12	0.04	-1000.00	399.00	5570	20230925	-59.61	1840	20240909	22.28	4360	-48.39	20240103	1840	22.28	20240909	5440	-58.64	20231004	1840	22.28	20240909	0.00	N	405000	500	130 억		698140	N	N	0	N	00	N
157	20241002	121105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2240	5	2	0.22	16185825	7227	18.47	2235	2285	2215	2905	1565	2235	2239.63	2.68	0	-1317	2355	2295	2230	2170	2105	2262	2137	130	670	500	1470	5	1	26076844	584	-2.24	5.61	12	0.03	-1000.00	399.00	5570	20230925	-59.78	1840	20240909	21.74	4360	-48.62	20240103	1840	21.74	20240909	5440	-58.82	20231004	1840	21.74	20240909	0.00	N	405000	500	130 억		698140	N	N	0	N	00	N
158	20241002	111052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2250	15	2	0.67	15992425	7141	18.25	2235	2285	2215	2905	1565	2235	2239.52	2.68	0	-1259	2355	2295	2230	2170	2105	2262	2137	130	670	500	1470	5	1	26076844	587	-2.25	5.64	12	0.03	-1000.00	399.00	5570	20230925	-59.61	1840	20240909	22.28	4360	-48.39	20240103	1840	22.28	20240909	5440	-58.64	20231004	1840	22.28	20240909	0.00	N	405000	500	130 억		698140	N	N	0	N	00	N
159	20241002	101048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2250	15	2	0.67	14240020	6359	16.25	2235	2285	2215	2905	1565	2235	2239.35	2.68	0	-1491	2355	2295	2230	2170	2105	2262	2137	130	670	500	1470	5	1	26076844	587	-2.25	5.64	12	0.02	-1000.00	399.00	5570	20230925	-59.61	1840	20240909	22.28	4360	-48.39	20240103	1840	22.28	20240909	5440	-58.64	20231004	1840	22.28	20240909	0.00	N	405000	500	130 억		698140	N	N	0	N	00	N
160	20241002	091048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2235	0	3	0.00	2263865	1011	2.58	2235	2285	2235	2905	1565	2235	2239.23	2.68	0	-551	2355	2295	2230	2170	2105	2262	2137	130	670	500	1470	5	1	26076844	583	-2.23	5.60	12	0.00	-1000.00	399.00	5570	20230925	-59.87	1840	20240909	21.47	4360	-48.74	20240103	1840	21.47	20240909	5440	-58.92	20231004	1840	21.47	20240909	0.00	N	405000	500	130 억		698140	N	N	0	N	00	N