KissMeData/156100/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	160946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	-190	5	-2.56	671073900	92644	51.75	7350	7400	7160	9650	5210	7430	7243.57	2.12	0	2562	7970	7700	7510	7240	7050	7605	7145	100	2220	500	5340	10	1	19936743	1443	-65.82	4.08	12	0.46	-110.00	1773.00	10660	20231222	-32.08	5890	20231030	22.92	10640	-31.95	20240103	5990	20.87	20240905	10660	-32.08	20231222	5990	20.87	20240905	0.40	N	156100	500	99 억		422427	N	N	173	N	00	N
3	20241031	151001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-160	5	-2.15	599243590	82755	46.23	7350	7400	7160	9650	5210	7430	7241.17	2.12	0	3476	7970	7700	7510	7240	7050	7605	7145	100	2220	500	5340	10	1	19936743	1449	-66.09	4.10	12	0.42	-110.00	1773.00	10660	20231222	-31.80	5890	20231030	23.43	10640	-31.67	20240103	5990	21.37	20240905	10660	-31.80	20231222	5990	21.37	20240905	0.40	N	156100	500	99 억		422427	N	N	0	N	00	N
4	20241031	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7280	-150	5	-2.02	537941470	74317	41.51	7350	7400	7160	9650	5210	7430	7238.47	2.12	0	1808	7970	7700	7510	7240	7050	7605	7145	100	2220	500	5340	10	1	19936743	1451	-66.18	4.11	12	0.37	-110.00	1773.00	10660	20231222	-31.71	5890	20231030	23.60	10640	-31.58	20240103	5990	21.54	20240905	10660	-31.71	20231222	5990	21.54	20240905	0.40	N	156100	500	99 억		422427	N	N	0	N	00	N
5	20241031	130959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7370	-60	5	-0.81	508433990	70274	39.26	7350	7400	7160	9650	5210	7430	7235.02	2.12	0	1123	7970	7700	7510	7240	7050	7605	7145	100	2220	500	5340	10	1	19936743	1469	-67.00	4.16	12	0.35	-110.00	1773.00	10660	20231222	-30.86	5890	20231030	25.13	10640	-30.73	20240103	5990	23.04	20240905	10660	-30.86	20231222	5990	23.04	20240905	0.40	N	156100	500	99 억		422427	N	N	0	N	00	N
6	20241031	120959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7320	-110	5	-1.48	472650200	65405	36.54	7350	7390	7160	9650	5210	7430	7226.51	2.12	0	1349	7970	7700	7510	7240	7050	7605	7145	100	2220	500	5340	10	1	19936743	1459	-66.55	4.13	12	0.33	-110.00	1773.00	10660	20231222	-31.33	5890	20231030	24.28	10640	-31.20	20240103	5990	22.20	20240905	10660	-31.33	20231222	5990	22.20	20240905	0.40	N	156100	500	99 억		422427	N	N	0	N	00	N
7	20241031	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7350	-80	5	-1.08	416117330	57651	32.20	7350	7390	7160	9650	5210	7430	7217.86	2.12	0	1427	7970	7700	7510	7240	7050	7605	7145	100	2220	500	5340	10	1	19936743	1465	-66.82	4.15	12	0.29	-110.00	1773.00	10660	20231222	-31.05	5890	20231030	24.79	10640	-30.92	20240103	5990	22.70	20240905	10660	-31.05	20231222	5990	22.70	20240905	0.40	N	156100	500	99 억		422427	N	N	0	N	00	N
8	20241031	100959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7190	-240	5	-3.23	309191260	42936	23.98	7350	7350	7160	9650	5210	7430	7201.21	2.12	0	1168	7970	7700	7510	7240	7050	7605	7145	100	2220	500	5340	10	1	19936743	1433	-65.36	4.06	12	0.22	-110.00	1773.00	10660	20231222	-32.55	5890	20231030	22.07	10640	-32.42	20240103	5990	20.03	20240905	10660	-32.55	20231222	5990	20.03	20240905	0.40	N	156100	500	99 억		422427	N	N	0	N	00	N
9	20241031	090957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	-260	5	-3.50	142750510	19769	11.04	7350	7350	7160	9650	5210	7430	7220.92	2.12	0	3494	7970	7700	7510	7240	7050	7605	7145	100	2220	500	5340	10	1	19936743	1429	-65.18	4.04	12	0.10	-110.00	1773.00	10660	20231222	-32.74	5890	20231030	21.73	10640	-32.61	20240103	5990	19.70	20240905	10660	-32.74	20231222	5990	19.70	20240905	0.40	N	156100	500	99 억		422427	N	N	0	N	00	N
10	20241030	160956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7430	-300	5	-3.88	1317189010	176046	16.94	7740	7780	7320	10040	5420	7730	7481.86	2.16	0	-7408	8803	8266	7833	7296	6863	8535	7565	100	2310	500	5560	10	1	19936743	1481	-67.55	4.19	12	0.88	-110.00	1773.00	10660	20231222	-30.30	5890	20231030	26.15	10640	-30.17	20240103	5990	24.04	20240905	10660	-30.30	20231222	5890	26.15	20231030	0.43	N	156100	500	99 억		429875	N	N	0	N	00	N
11	20241030	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	-330	5	-4.27	1214364700	162210	15.61	7740	7780	7320	10040	5420	7730	7486.07	2.16	0	-576	8803	8266	7833	7296	6863	8535	7565	100	2310	500	5560	10	1	19936743	1475	-67.27	4.17	12	0.81	-110.00	1773.00	10660	20231222	-30.58	5890	20231030	25.64	10640	-30.45	20240103	5990	23.54	20240905	10660	-30.58	20231222	5890	25.64	20231030	0.43	N	156100	500	99 억		429875	N	N	0	N	00	N
12	20241030	140956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7380	-350	5	-4.53	1000589440	133249	12.82	7740	7780	7350	10040	5420	7730	7508.84	2.16	0	6859	8803	8266	7833	7296	6863	8535	7565	100	2310	500	5560	10	1	19936743	1471	-67.09	4.16	12	0.67	-110.00	1773.00	10660	20231222	-30.77	5890	20231030	25.30	10640	-30.64	20240103	5990	23.21	20240905	10660	-30.77	20231222	5890	25.30	20231030	0.43	N	156100	500	99 억		429875	N	N	0	N	00	N
13	20241030	131003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7430	-300	5	-3.88	881038070	117085	11.26	7740	7780	7380	10040	5420	7730	7524.42	2.16	0	6742	8803	8266	7833	7296	6863	8535	7565	100	2310	500	5560	10	1	19936743	1481	-67.55	4.19	12	0.59	-110.00	1773.00	10660	20231222	-30.30	5890	20231030	26.15	10640	-30.17	20240103	5990	24.04	20240905	10660	-30.30	20231222	5890	26.15	20231030	0.43	N	156100	500	99 억		429875	N	N	0	N	00	N
14	20241030	121017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7380	-350	5	-4.53	755118150	100113	9.63	7740	7780	7380	10040	5420	7730	7542.29	2.16	0	2313	8803	8266	7833	7296	6863	8535	7565	100	2310	500	5560	10	1	19936743	1471	-67.09	4.16	12	0.50	-110.00	1773.00	10660	20231222	-30.77	5890	20231030	25.30	10640	-30.64	20240103	5990	23.21	20240905	10660	-30.77	20231222	5890	25.30	20231030	0.43	N	156100	500	99 억		429875	N	N	0	N	00	N
15	20241030	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-230	5	-2.98	668884350	88511	8.52	7740	7780	7410	10040	5420	7730	7556.69	2.16	0	3750	8803	8266	7833	7296	6863	8535	7565	100	2310	500	5560	10	1	19936743	1495	-68.18	4.23	12	0.44	-110.00	1773.00	10660	20231222	-29.64	5890	20231030	27.33	10640	-29.51	20240103	5990	25.21	20240905	10660	-29.64	20231222	5890	27.33	20231030	0.43	N	156100	500	99 억		429875	N	N	0	N	00	N
16	20241030	100955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	-140	5	-1.81	518059580	68388	6.58	7740	7780	7420	10040	5420	7730	7574.85	2.16	0	2370	8803	8266	7833	7296	6863	8535	7565	100	2310	500	5560	10	1	19936743	1513	-69.00	4.28	12	0.34	-110.00	1773.00	10660	20231222	-28.80	5890	20231030	28.86	10640	-28.67	20240103	5990	26.71	20240905	10660	-28.80	20231222	5890	28.86	20231030	0.43	N	156100	500	99 억		429875	N	N	0	N	00	N
17	20241030	091000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	-20	5	-0.26	190135980	24959	2.40	7740	7750	7500	10040	5420	7730	7617.03	2.16	0	3416	8803	8266	7833	7296	6863	8535	7565	100	2310	500	5560	10	1	19936743	1537	-70.09	4.35	12	0.13	-110.00	1773.00	10660	20231222	-27.67	5890	20231030	30.90	10640	-27.54	20240103	5990	28.71	20240905	10660	-27.67	20231222	5890	30.90	20231030	0.43	N	156100	500	99 억		429875	N	N	0	N	00	N
18	20241029	160923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7730	220	2	2.93	8182434900	1035834	259.46	7680	8370	7400	9760	5260	7510	7899.62	2.10	0	12438	7863	7686	7433	7256	7003	7775	7345	100	2250	500	5400	10	1	19936743	1541	-70.27	4.36	12	5.20	-110.00	1773.00	10660	20231222	-27.49	5890	20231030	31.24	10640	-27.35	20240103	5990	29.05	20240905	10660	-27.49	20231222	5890	31.24	20231030	0.44	N	156100	500	99 억		418063	N	N	0	N	00	N
19	20241029	150938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7740	230	2	3.06	8037923550	1017115	254.77	7680	8370	7400	9760	5260	7510	7902.80	2.10	0	11313	7863	7686	7433	7256	7003	7775	7345	100	2250	500	5400	10	1	19936743	1543	-70.36	4.37	12	5.10	-110.00	1773.00	10660	20231222	-27.39	5890	20231030	31.41	10640	-27.26	20240103	5990	29.22	20240905	10660	-27.39	20231222	5890	31.41	20231030	0.44	N	156100	500	99 억		418063	N	N	0	N	00	N
20	20241029	140829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	30	2	0.40	7395664580	932410	233.55	7680	8370	7520	9760	5260	7510	7931.93	2.10	0	4543	7863	7686	7433	7256	7003	7775	7345	100	2250	500	5400	10	1	19936743	1503	-68.55	4.25	12	4.68	-110.00	1773.00	10660	20231222	-29.27	5890	20231030	28.01	10640	-29.14	20240103	5990	25.88	20240905	10660	-29.27	20231222	5890	28.01	20231030	0.44	N	156100	500	99 억		418063	N	N	0	N	00	N
21	20241029	130931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	260	2	3.46	7007358900	881415	220.78	7680	8370	7520	9760	5260	7510	7950.30	2.10	0	7718	7863	7686	7433	7256	7003	7775	7345	100	2250	500	5400	10	1	19936743	1549	-70.64	4.38	12	4.42	-110.00	1773.00	10660	20231222	-27.11	5890	20231030	31.92	10640	-26.97	20240103	5990	29.72	20240905	10660	-27.11	20231222	5890	31.92	20231030	0.44	N	156100	500	99 억		418063	N	N	0	N	00	N
22	20241029	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7760	250	2	3.33	6836686690	859535	215.30	7680	8370	7520	9760	5260	7510	7954.12	2.10	0	14409	7863	7686	7433	7256	7003	7775	7345	100	2250	500	5400	10	1	19936743	1547	-70.55	4.38	12	4.31	-110.00	1773.00	10660	20231222	-27.20	5890	20231030	31.75	10640	-27.07	20240103	5990	29.55	20240905	10660	-27.20	20231222	5890	31.75	20231030	0.44	N	156100	500	99 억		418063	N	N	0	N	00	N
23	20241029	110948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7760	250	2	3.33	6531564970	820011	205.40	7680	8370	7520	9760	5260	7510	7965.41	2.10	0	14774	7863	7686	7433	7256	7003	7775	7345	100	2250	500	5400	10	1	19936743	1547	-70.55	4.38	12	4.11	-110.00	1773.00	10660	20231222	-27.20	5890	20231030	31.75	10640	-27.07	20240103	5990	29.55	20240905	10660	-27.20	20231222	5890	31.75	20231030	0.44	N	156100	500	99 억		418063	N	N	0	N	00	N
24	20241029	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7860	350	2	4.66	5801119140	727435	182.21	7680	8370	7520	9760	5260	7510	7974.98	2.10	0	29719	7863	7686	7433	7256	7003	7775	7345	100	2250	500	5400	10	1	19936743	1567	-71.45	4.43	12	3.65	-110.00	1773.00	10660	20231222	-26.27	5890	20231030	33.45	10640	-26.13	20240103	5990	31.22	20240905	10660	-26.27	20231222	5890	33.45	20231030	0.44	N	156100	500	99 억		418063	N	N	0	N	00	N
25	20241028	160920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	120	2	1.62	2854687590	386980	38.88	7390	7610	7180	9600	5180	7390	7376.35	2.01	0	17614	8596	7992	7666	7062	6736	7830	6900	100	2210	500	5320	10	1	19936743	1497	-68.27	4.24	12	1.94	-110.00	1773.00	10660	20231222	-29.55	5890	20231030	27.50	10640	-29.42	20240103	5990	25.38	20240905	10660	-29.55	20231222	5890	27.50	20231030	0.24	N	156100	500	99 억		400503	N	N	0	N	00	N
26	20241028	150927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	-50	5	-0.68	2538438530	344555	34.62	7390	7610	7180	9600	5180	7390	7367.28	2.01	0	26811	8596	7992	7666	7062	6736	7830	6900	100	2210	500	5320	10	1	19936743	1463	-66.73	4.14	12	1.73	-110.00	1773.00	10660	20231222	-31.14	5890	20231030	24.62	10640	-31.02	20240103	5990	22.54	20240905	10660	-31.14	20231222	5890	24.62	20231030	0.24	N	156100	500	99 억		400503	N	N	0	N	00	N
27	20241028	140929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7320	-70	5	-0.95	2290004180	310577	31.21	7390	7610	7180	9600	5180	7390	7373.38	2.01	0	35369	8596	7992	7666	7062	6736	7830	6900	100	2210	500	5320	10	1	19936743	1459	-66.55	4.13	12	1.56	-110.00	1773.00	10660	20231222	-31.33	5890	20231030	24.28	10640	-31.20	20240103	5990	22.20	20240905	10660	-31.33	20231222	5890	24.28	20231030	0.24	N	156100	500	99 억		400503	N	N	0	N	00	N
28	20241028	130922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	-130	5	-1.76	2015468480	272660	27.40	7390	7610	7250	9600	5180	7390	7391.88	2.01	0	33521	8596	7992	7666	7062	6736	7830	6900	100	2210	500	5320	10	1	19936743	1447	-66.00	4.09	12	1.37	-110.00	1773.00	10660	20231222	-31.89	5890	20231030	23.26	10640	-31.77	20240103	5990	21.20	20240905	10660	-31.89	20231222	5890	23.26	20231030	0.24	N	156100	500	99 억		400503	N	N	0	N	00	N
29	20241028	120926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7320	-70	5	-0.95	1810287370	244436	24.56	7390	7610	7270	9600	5180	7390	7405.99	2.01	0	35783	8596	7992	7666	7062	6736	7830	6900	100	2210	500	5320	10	1	19936743	1459	-66.55	4.13	12	1.23	-110.00	1773.00	10660	20231222	-31.33	5890	20231030	24.28	10640	-31.20	20240103	5990	22.20	20240905	10660	-31.33	20231222	5890	24.28	20231030	0.24	N	156100	500	99 억		400503	N	N	0	N	00	N
30	20241028	110806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	-80	5	-1.08	1685691720	227374	22.85	7390	7610	7270	9600	5180	7390	7413.76	2.01	0	35860	8596	7992	7666	7062	6736	7830	6900	100	2210	500	5320	10	1	19936743	1457	-66.45	4.12	12	1.14	-110.00	1773.00	10660	20231222	-31.43	5890	20231030	24.11	10640	-31.30	20240103	5990	22.04	20240905	10660	-31.43	20231222	5890	24.11	20231030	0.24	N	156100	500	99 억		400503	N	N	0	N	00	N
31	20241028	100919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	-50	5	-0.68	1418762220	190894	19.18	7390	7610	7300	9600	5180	7390	7432.24	2.01	0	33787	8596	7992	7666	7062	6736	7830	6900	100	2210	500	5320	10	1	19936743	1463	-66.73	4.14	12	0.96	-110.00	1773.00	10660	20231222	-31.14	5890	20231030	24.62	10640	-31.02	20240103	5990	22.54	20240905	10660	-31.14	20231222	5890	24.62	20231030	0.24	N	156100	500	99 억		400503	N	N	0	N	00	N
32	20241028	090922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7420	30	2	0.41	251636600	33983	3.41	7390	7470	7360	9600	5180	7390	7404.87	2.01	0	6322	8596	7992	7666	7062	6736	7830	6900	100	2210	500	5320	10	1	19936743	1479	-67.45	4.18	12	0.17	-110.00	1773.00	10660	20231222	-30.39	5890	20231030	25.98	10640	-30.26	20240103	5990	23.87	20240905	10660	-30.39	20231222	5890	25.98	20231030	0.24	N	156100	500	99 억		400503	N	N	0	N	00	N
33	20241025	160924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7390	-1160	5	-13.57	7613305470	984357	22.19	8200	8270	7340	11110	5990	8550	7731.85	2.14	0	-25654	10023	9286	7843	7106	5663	9655	7475	100	2560	500	6150	10	1	19936743	1473	-67.18	4.17	12	4.94	-110.00	1773.00	10660	20231222	-30.68	5890	20231030	25.47	10640	-30.55	20240103	5990	23.37	20240905	10660	-30.68	20231222	5890	25.47	20231030	0.24	N	156100	500	99 억		425983	N	N	0	N	00	N
34	20241025	150925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7420	-1130	5	-13.22	7359881950	950110	21.42	8200	8270	7340	11110	5990	8550	7743.76	2.14	0	-26232	10023	9286	7843	7106	5663	9655	7475	100	2560	500	6150	10	1	19936743	1479	-67.45	4.18	12	4.77	-110.00	1773.00	10660	20231222	-30.39	5890	20231030	25.98	10640	-30.26	20240103	5990	23.87	20240905	10660	-30.39	20231222	5890	25.98	20231030	0.24	N	156100	500	99 억		425983	N	N	0	N	00	N
35	20241025	140924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	-1150	5	-13.45	6915096630	890146	20.07	8200	8270	7360	11110	5990	8550	7765.81	2.14	0	-27372	10023	9286	7843	7106	5663	9655	7475	100	2560	500	6150	10	1	19936743	1475	-67.27	4.17	12	4.46	-110.00	1773.00	10660	20231222	-30.58	5890	20231030	25.64	10640	-30.45	20240103	5990	23.54	20240905	10660	-30.58	20231222	5890	25.64	20231030	0.24	N	156100	500	99 억		425983	N	N	0	N	00	N
36	20241025	130925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-1050	5	-12.28	6210539880	795620	17.93	8200	8270	7430	11110	5990	8550	7803.05	2.14	0	-20173	10023	9286	7843	7106	5663	9655	7475	100	2560	500	6150	10	1	19936743	1495	-68.18	4.23	12	3.99	-110.00	1773.00	10660	20231222	-29.64	5890	20231030	27.33	10640	-29.51	20240103	5990	25.21	20240905	10660	-29.64	20231222	5890	27.33	20231030	0.24	N	156100	500	99 억		425983	N	N	0	N	00	N
37	20241025	120928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7580	-970	5	-11.35	5853592530	748187	16.87	8200	8270	7430	11110	5990	8550	7820.73	2.14	0	-18745	10023	9286	7843	7106	5663	9655	7475	100	2560	500	6150	10	1	19936743	1511	-68.91	4.28	12	3.75	-110.00	1773.00	10660	20231222	-28.89	5890	20231030	28.69	10640	-28.76	20240103	5990	26.54	20240905	10660	-28.89	20231222	5890	28.69	20231030	0.24	N	156100	500	99 억		425983	N	N	0	N	00	N
38	20241025	110921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	-1080	5	-12.63	5251357970	669160	15.08	8200	8270	7430	11110	5990	8550	7844.47	2.14	0	-17301	10023	9286	7843	7106	5663	9655	7475	100	2560	500	6150	10	1	19936743	1489	-67.91	4.21	12	3.36	-110.00	1773.00	10660	20231222	-29.92	5890	20231030	26.83	10640	-29.79	20240103	5990	24.71	20240905	10660	-29.92	20231222	5890	26.83	20231030	0.24	N	156100	500	99 억		425983	N	N	0	N	00	N
39	20241025	100923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	-1030	5	-12.05	4283352490	540087	12.17	8200	8270	7520	11110	5990	8550	7927.34	2.14	0	-25129	10023	9286	7843	7106	5663	9655	7475	100	2560	500	6150	10	1	19936743	1499	-68.36	4.24	12	2.71	-110.00	1773.00	10660	20231222	-29.46	5890	20231030	27.67	10640	-29.32	20240103	5990	25.54	20240905	10660	-29.46	20231222	5890	27.67	20231030	0.24	N	156100	500	99 억		425983	N	N	0	N	00	N
40	20241025	090926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	-550	5	-6.43	1757996860	217044	4.89	8200	8270	7900	11110	5990	8550	8093.31	2.14	0	3708	10023	9286	7843	7106	5663	9655	7475	100	2560	500	6150	10	1	19936743	1595	-72.73	4.51	12	1.09	-110.00	1773.00	10660	20231222	-24.95	5890	20231030	35.82	10640	-24.81	20240103	5990	33.56	20240905	10660	-24.95	20231222	5890	35.82	20231030	0.24	N	156100	500	99 억		425983	N	N	0	N	00	N
41	20241024	160906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	1950	2	29.55	35686707370	4365949	8355.24	6610	8580	6400	8580	4620	6600	8173.14	2.59	0	-93100	6800	6700	6500	6400	6200	6750	6450	100	1980	500	4750	10	1	19936743	1705	-77.73	4.82	12	21.90	-110.00	1773.00	10660	20231222	-19.79	5890	20231030	45.16	10640	-19.64	20240103	5990	42.74	20240905	10660	-19.79	20231222	5890	45.16	20231030	0.24	N	156100	500	99 억		516622	N	N	0	N	00	N
42	20241024	150915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8560	1960	2	29.70	33900302880	4157234	7955.82	6610	8580	6400	8580	4620	6600	8154.53	2.59	0	-94578	6800	6700	6500	6400	6200	6750	6450	100	1980	500	4750	10	1	19936743	1707	-77.82	4.83	12	20.85	-110.00	1773.00	10660	20231222	-19.70	5890	20231030	45.33	10640	-19.55	20240103	5990	42.90	20240905	10660	-19.70	20231222	5890	45.33	20231030	0.24	N	156100	500	99 억		516622	N	N	0	N	00	N
43	20241024	140902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8470	1870	2	28.33	23286201150	2897990	5545.97	6610	8580	6400	8580	4620	6600	8035.29	2.59	0	-64255	6800	6700	6500	6400	6200	6750	6450	100	1980	500	4750	10	1	19936743	1689	-77.00	4.78	12	14.54	-110.00	1773.00	10660	20231222	-20.54	5890	20231030	43.80	10640	-20.39	20240103	5990	41.40	20240905	10660	-20.54	20231222	5890	43.80	20231030	0.24	N	156100	500	99 억		516622	N	N	0	N	00	N
44	20241024	130913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	1460	2	22.12	18338476270	2300402	4402.35	6610	8580	6400	8580	4620	6600	7971.86	2.59	0	-68360	6800	6700	6500	6400	6200	6750	6450	100	1980	500	4750	10	1	19936743	1607	-73.27	4.55	12	11.54	-110.00	1773.00	10660	20231222	-24.39	5890	20231030	36.84	10640	-24.25	20240103	5990	34.56	20240905	10660	-24.39	20231222	5890	36.84	20231030	0.24	N	156100	500	99 억		516622	N	N	0	N	00	N
45	20241024	120911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7670	1070	2	16.21	15039450200	1884639	3606.69	6610	8580	6400	8580	4620	6600	7980.02	2.59	0	-58793	6800	6700	6500	6400	6200	6750	6450	100	1980	500	4750	10	1	19936743	1529	-69.73	4.33	12	9.45	-110.00	1773.00	10660	20231222	-28.05	5890	20231030	30.22	10640	-27.91	20240103	5990	28.05	20240905	10660	-28.05	20231222	5890	30.22	20231030	0.24	N	156100	500	99 억		516622	N	N	0	N	00	N
46	20241024	110913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8180	1580	2	23.94	9184460690	1153971	2208.39	6610	8580	6400	8580	4620	6600	7959.00	2.59	0	-21530	6800	6700	6500	6400	6200	6750	6450	100	1980	500	4750	10	1	19936743	1631	-74.36	4.61	12	5.79	-110.00	1773.00	10660	20231222	-23.26	5890	20231030	38.88	10640	-23.12	20240103	5990	36.56	20240905	10660	-23.26	20231222	5890	38.88	20231030	0.24	N	156100	500	99 억		516622	N	N	0	N	00	N
47	20241024	100846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6470	-130	5	-1.97	65670070	10154	19.43	6610	6610	6400	8580	4620	6600	6467.41	2.59	0	-2673	6800	6700	6500	6400	6200	6750	6450	100	1980	500	4750	10	1	19936743	1290	-58.82	3.65	12	0.05	-110.00	1773.00	10660	20231222	-39.31	5890	20231030	9.85	10640	-39.19	20240103	5990	8.01	20240905	10660	-39.31	20231222	5890	9.85	20231030	0.24	N	156100	500	99 억		516622	N	N	0	N	00	N
48	20241024	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6560	-40	5	-0.61	12356070	1874	3.59	6610	6610	6510	8580	4620	6600	6593.42	2.59	0	-1196	6800	6700	6500	6400	6200	6750	6450	100	1980	500	4750	10	1	19936743	1308	-59.64	3.70	12	0.01	-110.00	1773.00	10660	20231222	-38.46	5890	20231030	11.38	10640	-38.35	20240103	5990	9.52	20240905	10660	-38.46	20231222	5890	11.38	20231030	0.24	N	156100	500	99 억		516622	N	N	0	N	00	N
49	20241023	160913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	110	2	1.69	336367510	52244	199.31	6530	6600	6300	8430	4550	6490	6438.40	2.60	0	-1443	6810	6650	6530	6370	6250	6590	6310	100	1940	500	4670	10	1	19936743	1316	-60.00	3.72	12	0.26	-110.00	1773.00	10660	20231222	-38.09	5890	20231030	12.05	10640	-37.97	20240103	5990	10.18	20240905	10660	-38.09	20231222	5890	12.05	20231030	0.24	N	156100	500	99 억		518070	N	N	0	N	00	N
50	20241023	150930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	50	2	0.77	332068620	51590	196.81	6530	6600	6300	8430	4550	6490	6436.69	2.60	0	-1534	6810	6650	6530	6370	6250	6590	6310	100	1940	500	4670	10	1	19936743	1304	-59.45	3.69	12	0.26	-110.00	1773.00	10660	20231222	-38.65	5890	20231030	11.04	10640	-38.53	20240103	5990	9.18	20240905	10660	-38.65	20231222	5890	11.04	20231030	0.24	N	156100	500	99 억		518070	N	N	0	N	00	N
51	20241023	140934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6560	70	2	1.08	310970260	48347	184.44	6530	6600	6300	8430	4550	6490	6432.05	2.60	0	-2667	6810	6650	6530	6370	6250	6590	6310	100	1940	500	4670	10	1	19936743	1308	-59.64	3.70	12	0.24	-110.00	1773.00	10660	20231222	-38.46	5890	20231030	11.38	10640	-38.35	20240103	5990	9.52	20240905	10660	-38.46	20231222	5890	11.38	20231030	0.24	N	156100	500	99 억		518070	N	N	0	N	00	N
52	20241023	130920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	-150	5	-2.31	154690690	24079	91.86	6530	6600	6300	8430	4550	6490	6424.30	2.60	0	-4005	6810	6650	6530	6370	6250	6590	6310	100	1940	500	4670	10	1	19936743	1264	-57.64	3.58	12	0.12	-110.00	1773.00	10660	20231222	-40.53	5890	20231030	7.64	10640	-40.41	20240103	5990	5.84	20240905	10660	-40.53	20231222	5890	7.64	20231030	0.24	N	156100	500	99 억		518070	N	N	0	N	00	N
53	20241023	120916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	-140	5	-2.16	123771970	19190	73.21	6530	6600	6350	8430	4550	6490	6449.82	2.60	0	-4682	6810	6650	6530	6370	6250	6590	6310	100	1940	500	4670	10	1	19936743	1266	-57.73	3.58	12	0.10	-110.00	1773.00	10660	20231222	-40.43	5890	20231030	7.81	10640	-40.32	20240103	5990	6.01	20240905	10660	-40.43	20231222	5890	7.81	20231030	0.24	N	156100	500	99 억		518070	N	N	0	N	00	N
54	20241023	110911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	-50	5	-0.77	70896110	10920	41.66	6530	6600	6430	8430	4550	6490	6492.32	2.60	0	-1302	6810	6650	6530	6370	6250	6590	6310	100	1940	500	4670	10	1	19936743	1284	-58.55	3.63	12	0.05	-110.00	1773.00	10660	20231222	-39.59	5890	20231030	9.34	10640	-39.47	20240103	5990	7.51	20240905	10660	-39.59	20231222	5890	9.34	20231030	0.24	N	156100	500	99 억		518070	N	N	0	N	00	N
55	20241023	100915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6590	100	2	1.54	15804350	2425	9.25	6530	6600	6440	8430	4550	6490	6517.26	2.60	0	-450	6810	6650	6530	6370	6250	6590	6310	100	1940	500	4670	10	1	19936743	1314	-59.91	3.72	12	0.01	-110.00	1773.00	10660	20231222	-38.18	5890	20231030	11.88	10640	-38.06	20240103	5990	10.02	20240905	10660	-38.18	20231222	5890	11.88	20231030	0.24	N	156100	500	99 억		518070	N	N	0	N	00	N
56	20241023	090915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	0	3	0.00	26080	4	0.02	6530	6530	6490	8430	4550	6490	6520.00	2.60	0	0	6810	6650	6530	6370	6250	6590	6310	100	1940	500	4670	10	1	19936743	1294	-59.00	3.66	12	0.00	-110.00	1773.00	10660	20231222	-39.12	5890	20231030	10.19	10640	-39.00	20240103	5990	8.35	20240905	10660	-39.12	20231222	5890	10.19	20231030	0.24	N	156100	500	99 억		518070	N	N	0	N	00	N
57	20241022	160903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	-200	5	-2.99	170145580	26213	129.34	6690	6690	6410	8690	4690	6690	6490.89	2.63	0	-6944	6823	6756	6623	6556	6423	6790	6590	100	2000	500	4810	10	1	19936743	1294	-59.00	3.66	12	0.13	-110.00	1773.00	10660	20231222	-39.12	5890	20231030	10.19	10640	-39.00	20240103	5990	8.35	20240905	10660	-39.12	20231222	5890	10.19	20231030	0.24	N	156100	500	99 억		525015	N	N	0	N	00	N
58	20241022	150915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6470	-220	5	-3.29	166672210	25677	126.70	6690	6690	6410	8690	4690	6690	6491.11	2.63	0	-6755	6823	6756	6623	6556	6423	6790	6590	100	2000	500	4810	10	1	19936743	1290	-58.82	3.65	12	0.13	-110.00	1773.00	10660	20231222	-39.31	5890	20231030	9.85	10640	-39.19	20240103	5990	8.01	20240905	10660	-39.31	20231222	5890	9.85	20231030	0.24	N	156100	500	99 억		525015	N	N	0	N	00	N
59	20241022	140915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	-250	5	-3.74	143157430	22020	108.65	6690	6690	6430	8690	4690	6690	6501.25	2.63	0	-6179	6823	6756	6623	6556	6423	6790	6590	100	2000	500	4810	10	1	19936743	1284	-58.55	3.63	12	0.11	-110.00	1773.00	10660	20231222	-39.59	5890	20231030	9.34	10640	-39.47	20240103	5990	7.51	20240905	10660	-39.59	20231222	5890	9.34	20231030	0.24	N	156100	500	99 억		525015	N	N	0	N	00	N
60	20241022	130916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	-240	5	-3.59	126746860	19476	96.10	6690	6690	6440	8690	4690	6690	6507.85	2.63	0	-5199	6823	6756	6623	6556	6423	6790	6590	100	2000	500	4810	10	1	19936743	1286	-58.64	3.64	12	0.10	-110.00	1773.00	10660	20231222	-39.49	5890	20231030	9.51	10640	-39.38	20240103	5990	7.68	20240905	10660	-39.49	20231222	5890	9.51	20231030	0.24	N	156100	500	99 억		525015	N	N	0	N	00	N
61	20241022	120913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	-200	5	-2.99	108439100	16642	82.12	6690	6690	6460	8690	4690	6690	6515.99	2.63	0	-4288	6823	6756	6623	6556	6423	6790	6590	100	2000	500	4810	10	1	19936743	1294	-59.00	3.66	12	0.08	-110.00	1773.00	10660	20231222	-39.12	5890	20231030	10.19	10640	-39.00	20240103	5990	8.35	20240905	10660	-39.12	20231222	5890	10.19	20231030	0.24	N	156100	500	99 억		525015	N	N	0	N	00	N
62	20241022	110909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6470	-220	5	-3.29	100376170	15399	75.98	6690	6690	6460	8690	4690	6690	6518.36	2.63	0	-4501	6823	6756	6623	6556	6423	6790	6590	100	2000	500	4810	10	1	19936743	1290	-58.82	3.65	12	0.08	-110.00	1773.00	10660	20231222	-39.31	5890	20231030	9.85	10640	-39.19	20240103	5990	8.01	20240905	10660	-39.31	20231222	5890	9.85	20231030	0.24	N	156100	500	99 억		525015	N	N	0	N	00	N
63	20241022	100911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	-210	5	-3.14	79461820	12172	60.06	6690	6690	6470	8690	4690	6690	6528.25	2.63	0	-3664	6823	6756	6623	6556	6423	6790	6590	100	2000	500	4810	10	1	19936743	1292	-58.91	3.65	12	0.06	-110.00	1773.00	10660	20231222	-39.21	5890	20231030	10.02	10640	-39.10	20240103	5990	8.18	20240905	10660	-39.21	20231222	5890	10.02	20231030	0.24	N	156100	500	99 억		525015	N	N	0	N	00	N
64	20241022	090910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	-150	5	-2.24	10097910	1536	7.58	6690	6690	6540	8690	4690	6690	6574.16	2.63	0	-552	6823	6756	6623	6556	6423	6790	6590	100	2000	500	4810	10	1	19936743	1304	-59.45	3.69	12	0.01	-110.00	1773.00	10660	20231222	-38.65	5890	20231030	11.04	10640	-38.53	20240103	5990	9.18	20240905	10660	-38.65	20231222	5890	11.04	20231030	0.24	N	156100	500	99 억		525015	N	N	0	N	00	N
65	20241021	160902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6690	90	2	1.36	132683740	20266	61.36	6600	6690	6490	8580	4620	6600	6547.11	2.62	0	2049	6886	6742	6626	6482	6366	6685	6425	100	1980	500	4750	10	1	19936743	1334	-60.82	3.77	12	0.10	-110.00	1773.00	10660	20231222	-37.24	5890	20231030	13.58	10640	-37.12	20240103	5990	11.69	20240905	10660	-37.24	20231222	5890	13.58	20231030	0.24	N	156100	500	99 억		522951	N	N	14	N	00	N
66	20241021	150907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6630	30	2	0.45	125310660	19156	58.00	6600	6670	6490	8580	4620	6600	6541.59	2.62	0	2209	6886	6742	6626	6482	6366	6685	6425	100	1980	500	4750	10	1	19936743	1322	-60.27	3.74	12	0.10	-110.00	1773.00	10660	20231222	-37.80	5890	20231030	12.56	10640	-37.69	20240103	5990	10.68	20240905	10660	-37.80	20231222	5890	12.56	20231030	0.24	N	156100	500	99 억		522951	N	N	14	N	00	N
67	20241021	140909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6550	-50	5	-0.76	107016600	16368	49.56	6600	6660	6490	8580	4620	6600	6538.16	2.62	0	1396	6886	6742	6626	6482	6366	6685	6425	100	1980	500	4750	10	1	19936743	1306	-59.55	3.69	12	0.08	-110.00	1773.00	10660	20231222	-38.56	5890	20231030	11.21	10640	-38.44	20240103	5990	9.35	20240905	10660	-38.56	20231222	5890	11.21	20231030	0.24	N	156100	500	99 억		522951	N	N	14	N	00	N
68	20241021	130907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	-80	5	-1.21	81697690	12505	37.86	6600	6660	6490	8580	4620	6600	6533.20	2.62	0	629	6886	6742	6626	6482	6366	6685	6425	100	1980	500	4750	10	1	19936743	1300	-59.27	3.68	12	0.06	-110.00	1773.00	10660	20231222	-38.84	5890	20231030	10.70	10640	-38.72	20240103	5990	8.85	20240905	10660	-38.84	20231222	5890	10.70	20231030	0.24	N	156100	500	99 억		522951	N	N	14	N	00	N
69	20241021	120907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6550	-50	5	-0.76	72518820	11101	33.61	6600	6660	6490	8580	4620	6600	6532.64	2.62	0	-130	6886	6742	6626	6482	6366	6685	6425	100	1980	500	4750	10	1	19936743	1306	-59.55	3.69	12	0.06	-110.00	1773.00	10660	20231222	-38.56	5890	20231030	11.21	10640	-38.44	20240103	5990	9.35	20240905	10660	-38.56	20231222	5890	11.21	20231030	0.24	N	156100	500	99 억		522951	N	N	14	N	00	N
70	20241021	110902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6510	-90	5	-1.36	50167560	7671	23.23	6600	6660	6490	8580	4620	6600	6539.90	2.62	0	-728	6886	6742	6626	6482	6366	6685	6425	100	1980	500	4750	10	1	19936743	1298	-59.18	3.67	12	0.04	-110.00	1773.00	10660	20231222	-38.93	5890	20231030	10.53	10640	-38.82	20240103	5990	8.68	20240905	10660	-38.93	20231222	5890	10.53	20231030	0.24	N	156100	500	99 억		522951	N	N	14	N	00	N
71	20241021	100906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	-80	5	-1.21	30477860	4647	14.07	6600	6660	6520	8580	4620	6600	6558.61	2.62	0	-1483	6886	6742	6626	6482	6366	6685	6425	100	1980	500	4750	10	1	19936743	1300	-59.27	3.68	12	0.02	-110.00	1773.00	10660	20231222	-38.84	5890	20231030	10.70	10640	-38.72	20240103	5990	8.85	20240905	10660	-38.84	20231222	5890	10.70	20231030	0.24	N	156100	500	99 억		522951	N	N	14	N	00	N
72	20241021	090904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	0	3	0.00	3938730	596	1.80	6600	6610	6600	8580	4620	6600	6608.61	2.62	0	-519	6886	6742	6626	6482	6366	6685	6425	100	1980	500	4750	10	1	19936743	1316	-60.00	3.72	12	0.00	-110.00	1773.00	10660	20231222	-38.09	5890	20231030	12.05	10640	-37.97	20240103	5990	10.18	20240905	10660	-38.09	20231222	5890	12.05	20231030	0.24	N	156100	500	99 억		522951	N	N	14	N	00	N
73	20241018	160902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	-140	5	-2.08	217120960	33027	131.76	6740	6770	6510	8760	4720	6740	6574.04	2.63	0	-1125	7160	6950	6690	6480	6220	6975	6505	100	2020	500	4850	10	1	19936743	1316	-60.00	3.72	12	0.17	-110.00	1773.00	10660	20231222	-38.09	5890	20231030	12.05	10640	-37.97	20240103	5990	10.18	20240905	10660	-38.09	20231222	5890	12.05	20231030	0.24	N	156100	500	99 억		524054	N	N	14	N	00	N
74	20241018	150926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	-140	5	-2.08	213836340	32528	129.77	6740	6770	6510	8760	4720	6740	6573.92	2.63	0	-901	7160	6950	6690	6480	6220	6975	6505	100	2020	500	4850	10	1	19936743	1316	-60.00	3.72	12	0.16	-110.00	1773.00	10660	20231222	-38.09	5890	20231030	12.05	10640	-37.97	20240103	5990	10.18	20240905	10660	-38.09	20231222	5890	12.05	20231030	0.24	N	156100	500	99 억		524054	N	N	6	N	00	N
75	20241018	140927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6550	-190	5	-2.82	175925910	26727	106.63	6740	6770	6510	8760	4720	6740	6582.33	2.63	0	-1938	7160	6950	6690	6480	6220	6975	6505	100	2020	500	4850	10	1	19936743	1306	-59.55	3.69	12	0.13	-110.00	1773.00	10660	20231222	-38.56	5890	20231030	11.21	10640	-38.44	20240103	5990	9.35	20240905	10660	-38.56	20231222	5890	11.21	20231030	0.24	N	156100	500	99 억		524054	N	N	6	N	00	N
76	20241018	130911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	-200	5	-2.97	135179710	20502	81.79	6740	6770	6540	8760	4720	6740	6593.49	2.63	0	-386	7160	6950	6690	6480	6220	6975	6505	100	2020	500	4850	10	1	19936743	1304	-59.45	3.69	12	0.10	-110.00	1773.00	10660	20231222	-38.65	5890	20231030	11.04	10640	-38.53	20240103	5990	9.18	20240905	10660	-38.65	20231222	5890	11.04	20231030	0.24	N	156100	500	99 억		524054	N	N	6	N	00	N
77	20241018	120923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	-170	5	-2.52	113944440	17264	68.87	6740	6770	6550	8760	4720	6740	6600.12	2.63	0	-629	7160	6950	6690	6480	6220	6975	6505	100	2020	500	4850	10	1	19936743	1310	-59.73	3.71	12	0.09	-110.00	1773.00	10660	20231222	-38.37	5890	20231030	11.54	10640	-38.25	20240103	5990	9.68	20240905	10660	-38.37	20231222	5890	11.54	20231030	0.24	N	156100	500	99 억		524054	N	N	6	N	00	N
78	20241018	110921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6580	-160	5	-2.37	95997200	14541	58.01	6740	6770	6550	8760	4720	6740	6601.83	2.63	0	-111	7160	6950	6690	6480	6220	6975	6505	100	2020	500	4850	10	1	19936743	1312	-59.82	3.71	12	0.07	-110.00	1773.00	10660	20231222	-38.27	5890	20231030	11.71	10640	-38.16	20240103	5990	9.85	20240905	10660	-38.27	20231222	5890	11.71	20231030	0.24	N	156100	500	99 억		524054	N	N	6	N	00	N
79	20241018	100906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	-140	5	-2.08	59392900	8986	35.85	6740	6770	6550	8760	4720	6740	6609.49	2.63	0	-1729	7160	6950	6690	6480	6220	6975	6505	100	2020	500	4850	10	1	19936743	1316	-60.00	3.72	12	0.05	-110.00	1773.00	10660	20231222	-38.09	5890	20231030	12.05	10640	-37.97	20240103	5990	10.18	20240905	10660	-38.09	20231222	5890	12.05	20231030	0.24	N	156100	500	99 억		524054	N	N	6	N	00	N
80	20241018	090908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6670	-70	5	-1.04	3975780	596	2.38	6740	6740	6640	8760	4720	6740	6670.77	2.63	0	203	7160	6950	6690	6480	6220	6975	6505	100	2020	500	4850	10	1	19936743	1330	-60.64	3.76	12	0.00	-110.00	1773.00	10660	20231222	-37.43	5890	20231030	13.24	10640	-37.31	20240103	5990	11.35	20240905	10660	-37.43	20231222	5890	13.24	20231030	0.24	N	156100	500	99 억		524054	N	N	6	N	00	N
81	20241017	160906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6740	0	3	0.00	168317610	25056	80.83	6740	6900	6430	8760	4720	6740	6717.66	2.61	0	3497	7226	6982	6756	6512	6286	7105	6635	100	2020	500	4850	10	1	19936743	1344	-61.27	3.80	12	0.13	-110.00	1773.00	10660	20231222	-36.77	5890	20231030	14.43	10640	-36.65	20240103	5990	12.52	20240905	10660	-36.77	20231222	5890	14.43	20231030	0.24	N	156100	500	99 억		520434	N	N	6	N	00	N
82	20241017	150908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	60	2	0.89	166895270	24845	80.15	6740	6900	6430	8760	4720	6740	6717.46	2.61	0	3610	7226	6982	6756	6512	6286	7105	6635	100	2020	500	4850	10	1	19936743	1356	-61.82	3.84	12	0.12	-110.00	1773.00	10660	20231222	-36.21	5890	20231030	15.45	10640	-36.09	20240103	5990	13.52	20240905	10660	-36.21	20231222	5890	15.45	20231030	0.24	N	156100	500	99 억		520434	N	N	49	N	00	N
83	20241017	140911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6810	70	2	1.04	143946370	21480	69.29	6740	6820	6430	8760	4720	6740	6701.41	2.61	0	2793	7226	6982	6756	6512	6286	7105	6635	100	2020	500	4850	10	1	19936743	1358	-61.91	3.84	12	0.11	-110.00	1773.00	10660	20231222	-36.12	5890	20231030	15.62	10640	-36.00	20240103	5990	13.69	20240905	10660	-36.12	20231222	5890	15.62	20231030	0.24	N	156100	500	99 억		520434	N	N	49	N	00	N
84	20241017	130908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6740	0	3	0.00	106707880	15957	51.47	6740	6820	6430	8760	4720	6740	6687.21	2.61	0	766	7226	6982	6756	6512	6286	7105	6635	100	2020	500	4850	10	1	19936743	1344	-61.27	3.80	12	0.08	-110.00	1773.00	10660	20231222	-36.77	5890	20231030	14.43	10640	-36.65	20240103	5990	12.52	20240905	10660	-36.77	20231222	5890	14.43	20231030	0.24	N	156100	500	99 억		520434	N	N	49	N	00	N
85	20241017	120912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6710	-30	5	-0.45	77543360	11631	37.52	6740	6820	6430	8760	4720	6740	6666.96	2.61	0	-3073	7226	6982	6756	6512	6286	7105	6635	100	2020	500	4850	10	1	19936743	1338	-61.00	3.78	12	0.06	-110.00	1773.00	10660	20231222	-37.05	5890	20231030	13.92	10640	-36.94	20240103	5990	12.02	20240905	10660	-37.05	20231222	5890	13.92	20231030	0.24	N	156100	500	99 억		520434	N	N	49	N	00	N
86	20241017	110911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6700	-40	5	-0.59	60667070	9105	29.37	6740	6820	6430	8760	4720	6740	6663.05	2.61	0	-4296	7226	6982	6756	6512	6286	7105	6635	100	2020	500	4850	10	1	19936743	1336	-60.91	3.78	12	0.05	-110.00	1773.00	10660	20231222	-37.15	5890	20231030	13.75	10640	-37.03	20240103	5990	11.85	20240905	10660	-37.15	20231222	5890	13.75	20231030	0.24	N	156100	500	99 억		520434	N	N	49	N	00	N
87	20241017	100907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6660	-80	5	-1.19	45371240	6816	21.99	6740	6820	6430	8760	4720	6740	6656.58	2.61	0	-3964	7226	6982	6756	6512	6286	7105	6635	100	2020	500	4850	10	1	19936743	1328	-60.55	3.76	12	0.03	-110.00	1773.00	10660	20231222	-37.52	5890	20231030	13.07	10640	-37.41	20240103	5990	11.19	20240905	10660	-37.52	20231222	5890	13.07	20231030	0.24	N	156100	500	99 억		520434	N	N	49	N	00	N
88	20241017	090902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6710	-30	5	-0.45	4789060	720	2.32	6740	6820	6430	8760	4720	6740	6651.47	2.61	0	17	7226	6982	6756	6512	6286	7105	6635	100	2020	500	4850	10	1	19936743	1338	-61.00	3.78	12	0.00	-110.00	1773.00	10660	20231222	-37.05	5890	20231030	13.92	10640	-36.94	20240103	5990	12.02	20240905	10660	-37.05	20231222	5890	13.92	20231030	0.24	N	156100	500	99 억		520434	N	N	49	N	00	N
89	20241016	160858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6740	170	2	2.59	210320770	30981	134.17	6570	7000	6530	8540	4600	6570	6788.70	2.64	0	-4841	6690	6630	6570	6510	6450	6600	6480	100	1970	500	4730	10	1	19936743	1344	-61.27	3.80	12	0.16	-110.00	1773.00	10660	20231222	-36.77	5890	20231030	14.43	10640	-36.65	20240103	5990	12.52	20240905	10660	-36.77	20231222	5890	14.43	20231030	0.24	N	156100	500	99 억		525393	N	N	49	N	00	N
90	20241016	150903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6740	170	2	2.59	207001380	30489	132.04	6570	7000	6530	8540	4600	6570	6789.38	2.64	0	-4654	6690	6630	6570	6510	6450	6600	6480	100	1970	500	4730	10	1	19936743	1344	-61.27	3.80	12	0.15	-110.00	1773.00	10660	20231222	-36.77	5890	20231030	14.43	10640	-36.65	20240103	5990	12.52	20240905	10660	-36.77	20231222	5890	14.43	20231030	0.24	N	156100	500	99 억		525393	N	N	16	N	00	N
91	20241016	140904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6670	100	2	1.52	186547860	27427	118.78	6570	7000	6530	8540	4600	6570	6801.61	2.64	0	-4834	6690	6630	6570	6510	6450	6600	6480	100	1970	500	4730	10	1	19936743	1330	-60.64	3.76	12	0.14	-110.00	1773.00	10660	20231222	-37.43	5890	20231030	13.24	10640	-37.31	20240103	5990	11.35	20240905	10660	-37.43	20231222	5890	13.24	20231030	0.24	N	156100	500	99 억		525393	N	N	16	N	00	N
92	20241016	130900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6710	140	2	2.13	177797170	26112	113.08	6570	7000	6530	8540	4600	6570	6809.02	2.64	0	-5327	6690	6630	6570	6510	6450	6600	6480	100	1970	500	4730	10	1	19936743	1338	-61.00	3.78	12	0.13	-110.00	1773.00	10660	20231222	-37.05	5890	20231030	13.92	10640	-36.94	20240103	5990	12.02	20240905	10660	-37.05	20231222	5890	13.92	20231030	0.24	N	156100	500	99 억		525393	N	N	16	N	00	N
93	20241016	120900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6720	150	2	2.28	168272460	24691	106.93	6570	7000	6530	8540	4600	6570	6815.13	2.64	0	-5649	6690	6630	6570	6510	6450	6600	6480	100	1970	500	4730	10	1	19936743	1340	-61.09	3.79	12	0.12	-110.00	1773.00	10660	20231222	-36.96	5890	20231030	14.09	10640	-36.84	20240103	5990	12.19	20240905	10660	-36.96	20231222	5890	14.09	20231030	0.24	N	156100	500	99 억		525393	N	N	16	N	00	N
94	20241016	110858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	180	2	2.74	154684030	22673	98.19	6570	7000	6530	8540	4600	6570	6822.39	2.64	0	-5087	6690	6630	6570	6510	6450	6600	6480	100	1970	500	4730	10	1	19936743	1346	-61.36	3.81	12	0.11	-110.00	1773.00	10660	20231222	-36.68	5890	20231030	14.60	10640	-36.56	20240103	5990	12.69	20240905	10660	-36.68	20231222	5890	14.60	20231030	0.24	N	156100	500	99 억		525393	N	N	16	N	00	N
95	20241016	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6840	270	2	4.11	99888860	14613	63.28	6570	7000	6530	8540	4600	6570	6835.62	2.64	0	-987	6690	6630	6570	6510	6450	6600	6480	100	1970	500	4730	10	1	19936743	1364	-62.18	3.86	12	0.07	-110.00	1773.00	10660	20231222	-35.83	5890	20231030	16.13	10640	-35.71	20240103	5990	14.19	20240905	10660	-35.83	20231222	5890	16.13	20231030	0.24	N	156100	500	99 억		525393	N	N	16	N	00	N
96	20241016	090901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6780	210	2	3.20	8507080	1272	5.51	6570	6780	6530	8540	4600	6570	6687.96	2.64	0	-365	6690	6630	6570	6510	6450	6600	6480	100	1970	500	4730	10	1	19936743	1352	-61.64	3.82	12	0.01	-110.00	1773.00	10660	20231222	-36.40	5890	20231030	15.11	10640	-36.28	20240103	5990	13.19	20240905	10660	-36.40	20231222	5890	15.11	20231030	0.24	N	156100	500	99 억		525393	N	N	16	N	00	N
97	20241015	160855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	10	2	0.15	151321600	23090	163.16	6620	6630	6510	8520	4600	6560	6553.56	2.63	0	27	6706	6632	6526	6452	6346	6580	6400	100	1960	500	4720	10	1	19936743	1310	-59.73	3.71	12	0.12	-110.00	1773.00	10660	20231222	-38.37	5890	20231030	11.54	10640	-38.25	20240103	5990	9.68	20240905	10660	-38.37	20231222	5890	11.54	20231030	0.22	N	156100	500	99 억		524988	N	N	16	N	00	N
98	20241015	150903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6590	30	2	0.46	146485560	22354	157.96	6620	6630	6510	8520	4600	6560	6552.99	2.63	0	592	6706	6632	6526	6452	6346	6580	6400	100	1960	500	4720	10	1	19936743	1314	-59.91	3.72	12	0.11	-110.00	1773.00	10660	20231222	-38.18	5890	20231030	11.88	10640	-38.06	20240103	5990	10.02	20240905	10660	-38.18	20231222	5890	11.88	20231030	0.22	N	156100	500	99 억		524988	N	N	10	N	00	N
99	20241015	140902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6560	0	3	0.00	135906120	20741	146.56	6620	6630	6510	8520	4600	6560	6552.53	2.63	0	-372	6706	6632	6526	6452	6346	6580	6400	100	1960	500	4720	10	1	19936743	1308	-59.64	3.70	12	0.10	-110.00	1773.00	10660	20231222	-38.46	5890	20231030	11.38	10640	-38.35	20240103	5990	9.52	20240905	10660	-38.46	20231222	5890	11.38	20231030	0.22	N	156100	500	99 억		524988	N	N	10	N	00	N
100	20241015	130859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6580	20	2	0.30	117944290	17998	127.18	6620	6630	6510	8520	4600	6560	6553.19	2.63	0	-1340	6706	6632	6526	6452	6346	6580	6400	100	1960	500	4720	10	1	19936743	1312	-59.82	3.71	12	0.09	-110.00	1773.00	10660	20231222	-38.27	5890	20231030	11.71	10640	-38.16	20240103	5990	9.85	20240905	10660	-38.27	20231222	5890	11.71	20231030	0.22	N	156100	500	99 억		524988	N	N	10	N	00	N
101	20241015	120900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	-40	5	-0.61	98260020	14993	105.94	6620	6630	6510	8520	4600	6560	6553.73	2.63	0	-2714	6706	6632	6526	6452	6346	6580	6400	100	1960	500	4720	10	1	19936743	1300	-59.27	3.68	12	0.08	-110.00	1773.00	10660	20231222	-38.84	5890	20231030	10.70	10640	-38.72	20240103	5990	8.85	20240905	10660	-38.84	20231222	5890	10.70	20231030	0.22	N	156100	500	99 억		524988	N	N	10	N	00	N
102	20241015	110908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6580	20	2	0.30	81732930	12465	88.08	6620	6630	6510	8520	4600	6560	6556.99	2.63	0	-3390	6706	6632	6526	6452	6346	6580	6400	100	1960	500	4720	10	1	19936743	1312	-59.82	3.71	12	0.06	-110.00	1773.00	10660	20231222	-38.27	5890	20231030	11.71	10640	-38.16	20240103	5990	9.85	20240905	10660	-38.27	20231222	5890	11.71	20231030	0.22	N	156100	500	99 억		524988	N	N	10	N	00	N
103	20241015	100902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6580	20	2	0.30	38983340	5938	41.96	6620	6630	6530	8520	4600	6560	6565.06	2.63	0	-1570	6706	6632	6526	6452	6346	6580	6400	100	1960	500	4720	10	1	19936743	1312	-59.82	3.71	12	0.03	-110.00	1773.00	10660	20231222	-38.27	5890	20231030	11.71	10640	-38.16	20240103	5990	9.85	20240905	10660	-38.27	20231222	5890	11.71	20231030	0.22	N	156100	500	99 억		524988	N	N	10	N	00	N
104	20241015	090857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6620	60	2	0.91	799010	121	0.86	6620	6630	6550	8520	4600	6560	6603.39	2.63	0	-103	6706	6632	6526	6452	6346	6580	6400	100	1960	500	4720	10	1	19936743	1320	-60.18	3.73	12	0.00	-110.00	1773.00	10660	20231222	-37.90	5890	20231030	12.39	10640	-37.78	20240103	5990	10.52	20240905	10660	-37.90	20231222	5890	12.39	20231030	0.22	N	156100	500	99 억		524988	N	N	10	N	00	N
105	20241014	160838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6560	0	3	0.00	91891880	14152	23.40	6600	6600	6420	8520	4600	6560	6493.21	2.65	0	-2585	7086	6822	6576	6312	6066	6700	6190	100	1960	500	4720	10	1	19936743	1308	-59.64	3.70	12	0.07	-110.00	1773.00	10660	20231222	-38.46	5890	20231030	11.38	10640	-38.35	20240103	5990	9.52	20240905	10660	-38.46	20231222	5890	11.38	20231030	0.22	N	156100	500	99 억		527557	N	N	10	N	00	N
106	20241014	150849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6560	0	3	0.00	90540520	13946	23.06	6600	6600	6420	8520	4600	6560	6492.22	2.65	0	-2499	7086	6822	6576	6312	6066	6700	6190	100	1960	500	4720	10	1	19936743	1308	-59.64	3.70	12	0.07	-110.00	1773.00	10660	20231222	-38.46	5890	20231030	11.38	10640	-38.35	20240103	5990	9.52	20240905	10660	-38.46	20231222	5890	11.38	20231030	0.22	N	156100	500	99 억		527557	N	N	5	N	00	N
107	20241014	140848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	-30	5	-0.46	70154950	10802	17.86	6600	6600	6420	8520	4600	6560	6494.63	2.65	0	-2757	7086	6822	6576	6312	6066	6700	6190	100	1960	500	4720	10	1	19936743	1302	-59.36	3.68	12	0.05	-110.00	1773.00	10660	20231222	-38.74	5890	20231030	10.87	10640	-38.63	20240103	5990	9.02	20240905	10660	-38.74	20231222	5890	10.87	20231030	0.22	N	156100	500	99 억		527557	N	N	5	N	00	N
108	20241014	130846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6560	0	3	0.00	56231840	8651	14.31	6600	6600	6420	8520	4600	6560	6500.04	2.65	0	-2748	7086	6822	6576	6312	6066	6700	6190	100	1960	500	4720	10	1	19936743	1308	-59.64	3.70	12	0.04	-110.00	1773.00	10660	20231222	-38.46	5890	20231030	11.38	10640	-38.35	20240103	5990	9.52	20240905	10660	-38.46	20231222	5890	11.38	20231030	0.22	N	156100	500	99 억		527557	N	N	5	N	00	N
109	20241014	120840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6560	0	3	0.00	51296320	7892	13.05	6600	6600	6420	8520	4600	6560	6499.79	2.65	0	-2733	7086	6822	6576	6312	6066	6700	6190	100	1960	500	4720	10	1	19936743	1308	-59.64	3.70	12	0.04	-110.00	1773.00	10660	20231222	-38.46	5890	20231030	11.38	10640	-38.35	20240103	5990	9.52	20240905	10660	-38.46	20231222	5890	11.38	20231030	0.22	N	156100	500	99 억		527557	N	N	5	N	00	N
110	20241014	110838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	-20	5	-0.30	44767530	6894	11.40	6600	6600	6420	8520	4600	6560	6493.69	2.65	0	-2228	7086	6822	6576	6312	6066	6700	6190	100	1960	500	4720	10	1	19936743	1304	-59.45	3.69	12	0.03	-110.00	1773.00	10660	20231222	-38.65	5890	20231030	11.04	10640	-38.53	20240103	5990	9.18	20240905	10660	-38.65	20231222	5890	11.04	20231030	0.22	N	156100	500	99 억		527557	N	N	5	N	00	N
111	20241014	100840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	-20	5	-0.30	39901240	6145	10.16	6600	6600	6420	8520	4600	6560	6493.29	2.65	0	-1966	7086	6822	6576	6312	6066	6700	6190	100	1960	500	4720	10	1	19936743	1304	-59.45	3.69	12	0.03	-110.00	1773.00	10660	20231222	-38.65	5890	20231030	11.04	10640	-38.53	20240103	5990	9.18	20240905	10660	-38.65	20231222	5890	11.04	20231030	0.22	N	156100	500	99 억		527557	N	N	5	N	00	N
112	20241014	090843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	-40	5	-0.61	4109130	627	1.04	6600	6600	6520	8520	4600	6560	6553.64	2.65	0	-33	7086	6822	6576	6312	6066	6700	6190	100	1960	500	4720	10	1	19936743	1300	-59.27	3.68	12	0.00	-110.00	1773.00	10660	20231222	-38.84	5890	20231030	10.70	10640	-38.72	20240103	5990	8.85	20240905	10660	-38.84	20231222	5890	10.70	20231030	0.22	N	156100	500	99 억		527557	N	N	5	N	00	N
113	20241011	160825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6560	-170	5	-2.53	394570320	60456	341.91	6840	6840	6330	8740	4720	6730	6526.56	2.63	0	962	7010	6870	6770	6630	6530	6820	6580	100	2010	500	4840	10	1	19936743	1308	-59.64	3.70	12	0.30	-110.00	1773.00	10660	20231222	-38.46	5890	20231030	11.38	10640	-38.35	20240103	5990	9.52	20240905	10660	-38.46	20231222	5890	11.38	20231030	0.23	N	156100	500	99 억		525238	N	N	5	N	00	N
114	20241011	150839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6550	-180	5	-2.67	369385060	56613	320.17	6840	6840	6330	8740	4720	6730	6524.74	2.63	0	3402	7010	6870	6770	6630	6530	6820	6580	100	2010	500	4840	10	1	19936743	1306	-59.55	3.69	12	0.28	-110.00	1773.00	10660	20231222	-38.56	5890	20231030	11.21	10640	-38.44	20240103	5990	9.35	20240905	10660	-38.56	20231222	5890	11.21	20231030	0.23	N	156100	500	99 억		525238	N	N	38	N	00	N
115	20241011	140841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	-230	5	-3.42	291068570	44552	251.96	6840	6840	6330	8740	4720	6730	6533.23	2.63	0	10687	7010	6870	6770	6630	6530	6820	6580	100	2010	500	4840	10	1	19936743	1296	-59.09	3.67	12	0.22	-110.00	1773.00	10660	20231222	-39.02	5890	20231030	10.36	10640	-38.91	20240103	5990	8.51	20240905	10660	-39.02	20231222	5890	10.36	20231030	0.23	N	156100	500	99 억		525238	N	N	38	N	00	N
116	20241011	130841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	-200	5	-2.97	276985330	42390	239.74	6840	6840	6330	8740	4720	6730	6534.21	2.63	0	12030	7010	6870	6770	6630	6530	6820	6580	100	2010	500	4840	10	1	19936743	1302	-59.36	3.68	12	0.21	-110.00	1773.00	10660	20231222	-38.74	5890	20231030	10.87	10640	-38.63	20240103	5990	9.02	20240905	10660	-38.74	20231222	5890	10.87	20231030	0.23	N	156100	500	99 억		525238	N	N	38	N	00	N
117	20241011	120835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	-190	5	-2.82	250476480	38324	216.74	6840	6840	6330	8740	4720	6730	6535.76	2.63	0	14100	7010	6870	6770	6630	6530	6820	6580	100	2010	500	4840	10	1	19936743	1304	-59.45	3.69	12	0.19	-110.00	1773.00	10660	20231222	-38.65	5890	20231030	11.04	10640	-38.53	20240103	5990	9.18	20240905	10660	-38.65	20231222	5890	11.04	20231030	0.23	N	156100	500	99 억		525238	N	N	38	N	00	N
118	20241011	110836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	-160	5	-2.38	152053510	23187	131.13	6840	6840	6330	8740	4720	6730	6557.71	2.63	0	9302	7010	6870	6770	6630	6530	6820	6580	100	2010	500	4840	10	1	19936743	1310	-59.73	3.71	12	0.12	-110.00	1773.00	10660	20231222	-38.37	5890	20231030	11.54	10640	-38.25	20240103	5990	9.68	20240905	10660	-38.37	20231222	5890	11.54	20231030	0.23	N	156100	500	99 억		525238	N	N	38	N	00	N
119	20241011	100843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6590	-140	5	-2.08	52227820	7914	44.76	6840	6840	6330	8740	4720	6730	6599.42	2.63	0	3426	7010	6870	6770	6630	6530	6820	6580	100	2010	500	4840	10	1	19936743	1314	-59.91	3.72	12	0.04	-110.00	1773.00	10660	20231222	-38.18	5890	20231030	11.88	10640	-38.06	20240103	5990	10.02	20240905	10660	-38.18	20231222	5890	11.88	20231030	0.23	N	156100	500	99 억		525238	N	N	38	N	00	N
120	20241011	090841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6780	50	2	0.74	149200	22	0.12	6840	6840	6720	8740	4720	6730	6781.82	2.63	0	-9	7010	6870	6770	6630	6530	6820	6580	100	2010	500	4840	10	1	19936743	1352	-61.64	3.82	12	0.00	-110.00	1773.00	10660	20231222	-36.40	5890	20231030	15.11	10640	-36.28	20240103	5990	13.19	20240905	10660	-36.40	20231222	5890	15.11	20231030	0.23	N	156100	500	99 억		525238	N	N	38	N	00	N
121	20241010	160858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	-120	5	-1.75	119327650	17682	94.02	6840	6910	6670	8900	4800	6850	6748.54	2.67	0	-5875	7076	6962	6866	6752	6656	6915	6705	100	2050	500	4930	10	1	19936743	1342	-61.18	3.80	12	0.09	-110.00	1773.00	10660	20231222	-36.87	5890	20231030	14.26	10640	-36.75	20240103	5990	12.35	20240905	10660	-36.87	20231222	5890	14.26	20231030	0.23	N	156100	500	99 억		533196	N	N	38	N	00	N
122	20241010	150913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	-120	5	-1.75	117563930	17420	92.63	6840	6910	6670	8900	4800	6850	6748.79	2.67	0	-5684	7076	6962	6866	6752	6656	6915	6705	100	2050	500	4930	10	1	19936743	1342	-61.18	3.80	12	0.09	-110.00	1773.00	10660	20231222	-36.87	5890	20231030	14.26	10640	-36.75	20240103	5990	12.35	20240905	10660	-36.87	20231222	5890	14.26	20231030	0.23	N	156100	500	99 억		533196	N	N	74	N	00	N
123	20241010	140906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6780	-70	5	-1.02	105158700	15586	82.87	6840	6910	6670	8900	4800	6850	6747.00	2.67	0	-4986	7076	6962	6866	6752	6656	6915	6705	100	2050	500	4930	10	1	19936743	1352	-61.64	3.82	12	0.08	-110.00	1773.00	10660	20231222	-36.40	5890	20231030	15.11	10640	-36.28	20240103	5990	13.19	20240905	10660	-36.40	20231222	5890	15.11	20231030	0.23	N	156100	500	99 억		533196	N	N	74	N	00	N
124	20241010	130903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	-100	5	-1.46	93658630	13880	73.80	6840	6910	6670	8900	4800	6850	6747.74	2.67	0	-3794	7076	6962	6866	6752	6656	6915	6705	100	2050	500	4930	10	1	19936743	1346	-61.36	3.81	12	0.07	-110.00	1773.00	10660	20231222	-36.68	5890	20231030	14.60	10640	-36.56	20240103	5990	12.69	20240905	10660	-36.68	20231222	5890	14.60	20231030	0.23	N	156100	500	99 억		533196	N	N	74	N	00	N
125	20241010	120904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6770	-80	5	-1.17	93145610	13804	73.40	6840	6910	6670	8900	4800	6850	6747.73	2.67	0	-3788	7076	6962	6866	6752	6656	6915	6705	100	2050	500	4930	10	1	19936743	1350	-61.55	3.82	12	0.07	-110.00	1773.00	10660	20231222	-36.49	5890	20231030	14.94	10640	-36.37	20240103	5990	13.02	20240905	10660	-36.49	20231222	5890	14.94	20231030	0.23	N	156100	500	99 억		533196	N	N	74	N	00	N
126	20241010	110903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6720	-130	5	-1.90	80868240	11988	63.74	6840	6910	6670	8900	4800	6850	6745.77	2.67	0	-3040	7076	6962	6866	6752	6656	6915	6705	100	2050	500	4930	10	1	19936743	1340	-61.09	3.79	12	0.06	-110.00	1773.00	10660	20231222	-36.96	5890	20231030	14.09	10640	-36.84	20240103	5990	12.19	20240905	10660	-36.96	20231222	5890	14.09	20231030	0.23	N	156100	500	99 억		533196	N	N	74	N	00	N
127	20241010	100902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	-90	5	-1.31	49537120	7314	38.89	6840	6910	6680	8900	4800	6850	6772.92	2.67	0	256	7076	6962	6866	6752	6656	6915	6705	100	2050	500	4930	10	1	19936743	1348	-61.45	3.81	12	0.04	-110.00	1773.00	10660	20231222	-36.59	5890	20231030	14.77	10640	-36.47	20240103	5990	12.85	20240905	10660	-36.59	20231222	5890	14.77	20231030	0.23	N	156100	500	99 억		533196	N	N	74	N	00	N
128	20241010	090905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6840	-10	5	-0.15	3067090	448	2.38	6840	6910	6840	8900	4800	6850	6846.18	2.67	0	-217	7076	6962	6866	6752	6656	6915	6705	100	2050	500	4930	10	1	19936743	1364	-62.18	3.86	12	0.00	-110.00	1773.00	10660	20231222	-35.83	5890	20231030	16.13	10640	-35.71	20240103	5990	14.19	20240905	10660	-35.83	20231222	5890	16.13	20231030	0.23	N	156100	500	99 억		533196	N	N	74	N	00	N
129	20241008	160856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6850	-130	5	-1.86	129367280	18807	153.33	6960	6980	6770	9070	4890	6980	6878.24	2.68	0	-1301	7140	7060	7000	6920	6860	7030	6890	100	2090	500	5020	10	1	19936743	1366	-62.27	3.86	12	0.09	-110.00	1773.00	10660	20231222	-35.74	5890	20231030	16.30	10640	-35.62	20240103	5990	14.36	20240905	10660	-35.74	20231222	5890	16.30	20231030	0.23	N	156100	500	99 억		534507	N	N	74	N	00	N
130	20241008	150903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	-180	5	-2.58	116256230	16874	137.57	6960	6980	6800	9070	4890	6980	6889.24	2.68	0	-1815	7140	7060	7000	6920	6860	7030	6890	100	2090	500	5020	10	1	19936743	1356	-61.82	3.84	12	0.08	-110.00	1773.00	10660	20231222	-36.21	5890	20231030	15.45	10640	-36.09	20240103	5990	13.52	20240905	10660	-36.21	20231222	5890	15.45	20231030	0.23	N	156100	500	99 억		534507	N	N	17	N	00	N
131	20241008	140859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6860	-120	5	-1.72	89701290	12988	105.89	6960	6980	6850	9070	4890	6980	6906.02	2.68	0	174	7140	7060	7000	6920	6860	7030	6890	100	2090	500	5020	10	1	19936743	1368	-62.36	3.87	12	0.07	-110.00	1773.00	10660	20231222	-35.65	5890	20231030	16.47	10640	-35.53	20240103	5990	14.52	20240905	10660	-35.65	20231222	5890	16.47	20231030	0.23	N	156100	500	99 억		534507	N	N	17	N	00	N
132	20241008	130858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6880	-100	5	-1.43	78803060	11399	92.93	6960	6980	6860	9070	4890	6980	6912.68	2.68	0	1530	7140	7060	7000	6920	6860	7030	6890	100	2090	500	5020	10	1	19936743	1372	-62.55	3.88	12	0.06	-110.00	1773.00	10660	20231222	-35.46	5890	20231030	16.81	10640	-35.34	20240103	5990	14.86	20240905	10660	-35.46	20231222	5890	16.81	20231030	0.23	N	156100	500	99 억		534507	N	N	17	N	00	N
133	20241008	120859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	-50	5	-0.72	70963850	10261	83.65	6960	6980	6900	9070	4890	6980	6915.38	2.68	0	2161	7140	7060	7000	6920	6860	7030	6890	100	2090	500	5020	10	1	19936743	1382	-63.00	3.91	12	0.05	-110.00	1773.00	10660	20231222	-34.99	5890	20231030	17.66	10640	-34.87	20240103	5990	15.69	20240905	10660	-34.99	20231222	5890	17.66	20231030	0.23	N	156100	500	99 억		534507	N	N	17	N	00	N
134	20241008	110858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6910	-70	5	-1.00	60745180	8782	71.60	6960	6980	6900	9070	4890	6980	6916.43	2.68	0	2536	7140	7060	7000	6920	6860	7030	6890	100	2090	500	5020	10	1	19936743	1378	-62.82	3.90	12	0.04	-110.00	1773.00	10660	20231222	-35.18	5890	20231030	17.32	10640	-35.06	20240103	5990	15.36	20240905	10660	-35.18	20231222	5890	17.32	20231030	0.23	N	156100	500	99 억		534507	N	N	17	N	00	N
135	20241008	100900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6910	-70	5	-1.00	46691120	6752	55.05	6960	6980	6900	9070	4890	6980	6914.38	2.68	0	2584	7140	7060	7000	6920	6860	7030	6890	100	2090	500	5020	10	1	19936743	1378	-62.82	3.90	12	0.03	-110.00	1773.00	10660	20231222	-35.18	5890	20231030	17.32	10640	-35.06	20240103	5990	15.36	20240905	10660	-35.18	20231222	5890	17.32	20231030	0.23	N	156100	500	99 억		534507	N	N	17	N	00	N
136	20241008	090859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6980	0	3	0.00	3992830	574	4.68	6960	6980	6950	9070	4890	6980	6952.29	2.68	0	-377	7140	7060	7000	6920	6860	7030	6890	100	2090	500	5020	10	1	19936743	1392	-63.45	3.94	12	0.00	-110.00	1773.00	10660	20231222	-34.52	5890	20231030	18.51	10640	-34.40	20240103	5990	16.53	20240905	10660	-34.52	20231222	5890	18.51	20231030	0.23	N	156100	500	99 억		534507	N	N	17	N	00	N
137	20241007	160909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6980	-50	5	-0.71	85605790	12248	72.00	7030	7080	6940	9130	4930	7030	6989.37	2.69	0	-1849	7310	7170	6960	6820	6610	7240	6890	100	2100	500	5060	10	1	19936743	1392	-63.45	3.94	12	0.06	-110.00	1773.00	10660	20231222	-34.52	5890	20231030	18.51	10640	-34.40	20240103	5990	16.53	20240905	10660	-34.52	20231222	5890	18.51	20231030	0.24	N	156100	500	99 억		536355	N	N	17	N	00	N
138	20241007	150830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-30	5	-0.43	83838570	11995	70.51	7030	7080	6940	9130	4930	7030	6989.46	2.69	0	-1714	7310	7170	6960	6820	6610	7240	6890	100	2100	500	5060	10	1	19936743	1396	-63.64	3.95	12	0.06	-110.00	1773.00	10660	20231222	-34.33	5890	20231030	18.85	10640	-34.21	20240103	5990	16.86	20240905	10660	-34.33	20231222	5890	18.85	20231030	0.24	N	156100	500	99 억		536355	N	N	1	N	00	N
139	20241007	140900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-20	5	-0.28	76704910	10974	64.51	7030	7080	6940	9130	4930	7030	6989.69	2.69	0	-1306	7310	7170	6960	6820	6610	7240	6890	100	2100	500	5060	10	1	19936743	1398	-63.73	3.95	12	0.06	-110.00	1773.00	10660	20231222	-34.24	5890	20231030	19.02	10640	-34.12	20240103	5990	17.03	20240905	10660	-34.24	20231222	5890	19.02	20231030	0.24	N	156100	500	99 억		536355	N	N	1	N	00	N
140	20241007	130828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-30	5	-0.43	72325050	10347	60.82	7030	7080	6940	9130	4930	7030	6989.95	2.69	0	-1195	7310	7170	6960	6820	6610	7240	6890	100	2100	500	5060	10	1	19936743	1396	-63.64	3.95	12	0.05	-110.00	1773.00	10660	20231222	-34.33	5890	20231030	18.85	10640	-34.21	20240103	5990	16.86	20240905	10660	-34.33	20231222	5890	18.85	20231030	0.24	N	156100	500	99 억		536355	N	N	1	N	00	N
141	20241007	120904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6980	-50	5	-0.71	55159180	7888	46.37	7030	7080	6940	9130	4930	7030	6992.80	2.69	0	-1298	7310	7170	6960	6820	6610	7240	6890	100	2100	500	5060	10	1	19936743	1392	-63.45	3.94	12	0.04	-110.00	1773.00	10660	20231222	-34.52	5890	20231030	18.51	10640	-34.40	20240103	5990	16.53	20240905	10660	-34.52	20231222	5890	18.51	20231030	0.24	N	156100	500	99 억		536355	N	N	1	N	00	N
142	20241007	110818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6980	-50	5	-0.71	33671800	4810	28.27	7030	7080	6970	9130	4930	7030	7000.37	2.69	0	-1146	7310	7170	6960	6820	6610	7240	6890	100	2100	500	5060	10	1	19936743	1392	-63.45	3.94	12	0.02	-110.00	1773.00	10660	20231222	-34.52	5890	20231030	18.51	10640	-34.40	20240103	5990	16.53	20240905	10660	-34.52	20231222	5890	18.51	20231030	0.24	N	156100	500	99 억		536355	N	N	1	N	00	N
143	20241007	100816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-30	5	-0.43	15348190	2190	12.87	7030	7080	6990	9130	4930	7030	7008.31	2.69	0	-724	7310	7170	6960	6820	6610	7240	6890	100	2100	500	5060	10	1	19936743	1396	-63.64	3.95	12	0.01	-110.00	1773.00	10660	20231222	-34.33	5890	20231030	18.85	10640	-34.21	20240103	5990	16.86	20240905	10660	-34.33	20231222	5890	18.85	20231030	0.24	N	156100	500	99 억		536355	N	N	1	N	00	N
144	20241007	090852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-20	5	-0.28	4265310	607	3.57	7030	7080	7010	9130	4930	7030	7026.87	2.69	0	-606	7310	7170	6960	6820	6610	7240	6890	100	2100	500	5060	10	1	19936743	1398	-63.73	3.95	12	0.00	-110.00	1773.00	10660	20231222	-34.24	5890	20231030	19.02	10640	-34.12	20240103	5990	17.03	20240905	10660	-34.24	20231222	5890	19.02	20231030	0.24	N	156100	500	99 억		536355	N	N	1	N	00	N
145	20241004	160752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	150	2	2.18	116529820	16872	72.28	6810	7100	6750	8940	4820	6880	6906.70	2.68	0	3032	7146	7012	6906	6772	6666	6960	6720	100	2060	500	4950	10	1	19936743	1402	-63.91	3.97	12	0.08	-110.00	1773.00	10660	20231222	-34.05	5890	20231030	19.35	10640	-33.93	20240103	5990	17.36	20240905	10660	-34.05	20231222	5890	19.35	20231030	0.23	N	156100	500	99 억		533773	N	N	1	N	00	N
146	20241004	150804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	140	2	2.03	108654470	15746	67.45	6810	7100	6750	8940	4820	6880	6900.45	2.68	0	3347	7146	7012	6906	6772	6666	6960	6720	100	2060	500	4950	10	1	19936743	1400	-63.82	3.96	12	0.08	-110.00	1773.00	10660	20231222	-34.15	5890	20231030	19.19	10640	-34.02	20240103	5990	17.20	20240905	10660	-34.15	20231222	5890	19.19	20231030	0.23	N	156100	500	99 억		533773	N	N	0	N	00	N
147	20241004	140757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	110	2	1.60	104002390	15080	64.60	6810	7100	6750	8940	4820	6880	6896.71	2.68	0	3475	7146	7012	6906	6772	6666	6960	6720	100	2060	500	4950	10	1	19936743	1394	-63.55	3.94	12	0.08	-110.00	1773.00	10660	20231222	-34.43	5890	20231030	18.68	10640	-34.30	20240103	5990	16.69	20240905	10660	-34.43	20231222	5890	18.68	20231030	0.23	N	156100	500	99 억		533773	N	N	0	N	00	N
148	20241004	130800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	120	2	1.74	94083260	13657	58.50	6810	7100	6750	8940	4820	6880	6889.01	2.68	0	3376	7146	7012	6906	6772	6666	6960	6720	100	2060	500	4950	10	1	19936743	1396	-63.64	3.95	12	0.07	-110.00	1773.00	10660	20231222	-34.33	5890	20231030	18.85	10640	-34.21	20240103	5990	16.86	20240905	10660	-34.33	20231222	5890	18.85	20231030	0.23	N	156100	500	99 억		533773	N	N	0	N	00	N
149	20241004	120759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	140	2	2.03	88752980	12896	55.24	6810	7100	6750	8940	4820	6880	6882.21	2.68	0	3414	7146	7012	6906	6772	6666	6960	6720	100	2060	500	4950	10	1	19936743	1400	-63.82	3.96	12	0.06	-110.00	1773.00	10660	20231222	-34.15	5890	20231030	19.19	10640	-34.02	20240103	5990	17.20	20240905	10660	-34.15	20231222	5890	19.19	20231030	0.23	N	156100	500	99 억		533773	N	N	0	N	00	N
150	20241004	110755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	120	2	1.74	76805840	11202	47.99	6810	7060	6750	8940	4820	6880	6856.44	2.68	0	3540	7146	7012	6906	6772	6666	6960	6720	100	2060	500	4950	10	1	19936743	1396	-63.64	3.95	12	0.06	-110.00	1773.00	10660	20231222	-34.33	5890	20231030	18.85	10640	-34.21	20240103	5990	16.86	20240905	10660	-34.33	20231222	5890	18.85	20231030	0.23	N	156100	500	99 억		533773	N	N	0	N	00	N
151	20241004	100755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	60	2	0.87	63093320	9235	39.56	6810	6950	6750	8940	4820	6880	6831.98	2.68	0	3532	7146	7012	6906	6772	6666	6960	6720	100	2060	500	4950	10	1	19936743	1384	-63.09	3.91	12	0.05	-110.00	1773.00	10660	20231222	-34.90	5890	20231030	17.83	10640	-34.77	20240103	5990	15.86	20240905	10660	-34.90	20231222	5890	17.83	20231030	0.23	N	156100	500	99 억		533773	N	N	0	N	00	N
152	20241004	090757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	50	2	0.73	88910	13	0.06	6810	6950	6810	8940	4820	6880	6839.23	2.68	0	-2	7146	7012	6906	6772	6666	6960	6720	100	2060	500	4950	10	1	19936743	1382	-63.00	3.91	12	0.00	-110.00	1773.00	10660	20231222	-34.99	5890	20231030	17.66	10640	-34.87	20240103	5990	15.69	20240905	10660	-34.99	20231222	5890	17.66	20231030	0.23	N	156100	500	99 억		533773	N	N	0	N	00	N
153	20241002	160751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6880	-150	5	-2.13	161404990	23341	77.54	7030	7040	6800	9130	4930	7030	6915.08	2.70	0	-4938	7583	7306	7053	6776	6523	7180	6650	100	2100	500	5060	10	1	19936743	1372	-62.55	3.88	12	0.12	-110.00	1773.00	10660	20231222	-35.46	5890	20231030	16.81	10640	-35.34	20240103	5990	14.86	20240905	10660	-35.46	20231222	5890	16.81	20231030	0.23	N	156100	500	99 억		538709	N	N	18	N	00	N
154	20241002	150803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	-100	5	-1.42	157792150	22816	75.80	7030	7040	6800	9130	4930	7030	6915.86	2.70	0	-4530	7583	7306	7053	6776	6523	7180	6650	100	2100	500	5060	10	1	19936743	1382	-63.00	3.91	12	0.11	-110.00	1773.00	10660	20231222	-34.99	5890	20231030	17.66	10640	-34.87	20240103	5990	15.69	20240905	10660	-34.99	20231222	5890	17.66	20231030	0.23	N	156100	500	99 억		538709	N	N	18	N	00	N
155	20241002	140802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-30	5	-0.43	121750870	17611	58.51	7030	7040	6800	9130	4930	7030	6913.34	2.70	0	-2534	7583	7306	7053	6776	6523	7180	6650	100	2100	500	5060	10	1	19936743	1396	-63.64	3.95	12	0.09	-110.00	1773.00	10660	20231222	-34.33	5890	20231030	18.85	10640	-34.21	20240103	5990	16.86	20240905	10660	-34.33	20231222	5890	18.85	20231030	0.23	N	156100	500	99 억		538709	N	N	18	N	00	N
156	20241002	130752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	-40	5	-0.57	96387330	13985	46.46	7030	7030	6800	9130	4930	7030	6892.19	2.70	0	-2729	7583	7306	7053	6776	6523	7180	6650	100	2100	500	5060	10	1	19936743	1394	-63.55	3.94	12	0.07	-110.00	1773.00	10660	20231222	-34.43	5890	20231030	18.68	10640	-34.30	20240103	5990	16.69	20240905	10660	-34.43	20231222	5890	18.68	20231030	0.23	N	156100	500	99 억		538709	N	N	18	N	00	N
157	20241002	120752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6970	-60	5	-0.85	94630030	13733	45.62	7030	7030	6800	9130	4930	7030	6890.70	2.70	0	-2682	7583	7306	7053	6776	6523	7180	6650	100	2100	500	5060	10	1	19936743	1390	-63.36	3.93	12	0.07	-110.00	1773.00	10660	20231222	-34.62	5890	20231030	18.34	10640	-34.49	20240103	5990	16.36	20240905	10660	-34.62	20231222	5890	18.34	20231030	0.23	N	156100	500	99 억		538709	N	N	18	N	00	N
158	20241002	110743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	-100	5	-1.42	84752740	12307	40.89	7030	7030	6800	9130	4930	7030	6886.55	2.70	0	-2483	7583	7306	7053	6776	6523	7180	6650	100	2100	500	5060	10	1	19936743	1382	-63.00	3.91	12	0.06	-110.00	1773.00	10660	20231222	-34.99	5890	20231030	17.66	10640	-34.87	20240103	5990	15.69	20240905	10660	-34.99	20231222	5890	17.66	20231030	0.23	N	156100	500	99 억		538709	N	N	18	N	00	N
159	20241002	100741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6870	-160	5	-2.28	72700830	10555	35.07	7030	7030	6800	9130	4930	7030	6887.81	2.70	0	-1891	7583	7306	7053	6776	6523	7180	6650	100	2100	500	5060	10	1	19936743	1370	-62.45	3.87	12	0.05	-110.00	1773.00	10660	20231222	-35.55	5890	20231030	16.64	10640	-35.43	20240103	5990	14.69	20240905	10660	-35.55	20231222	5890	16.64	20231030	0.23	N	156100	500	99 억		538709	N	N	18	N	00	N
160	20241002	090742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6920	-110	5	-1.56	5693080	825	2.74	7030	7030	6800	9130	4930	7030	6900.70	2.70	0	-259	7583	7306	7053	6776	6523	7180	6650	100	2100	500	5060	10	1	19936743	1380	-62.91	3.90	12	0.00	-110.00	1773.00	10660	20231222	-35.08	5890	20231030	17.49	10640	-34.96	20240103	5990	15.53	20240905	10660	-35.08	20231222	5890	17.49	20231030	0.23	N	156100	500	99 억		538709	N	N	18	N	00	N