KissMeData/460940/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	161444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11080	-210	5	-1.86	604608880	54106	25.51	11290	11380	10810	14670	7910	11290	11174.61	0.46	0	772	12316	11802	11166	10652	10016	11485	10335	32	3380	500	7900	10	1	6471740	717	39.86	7.31	12	0.84	278.00	1516.00	32750	20240731	-66.17	10530	20241030	5.22	32750	-66.17	20240731	10530	5.22	20241030	32750	-66.17	20240731	10530	5.22	20241030	1.04	N	460940	500	32 억		29539	N	N	0	N	00	N
3	20241031	151506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11120	-170	5	-1.51	580963170	51972	24.50	11290	11380	10810	14670	7910	11290	11178.39	0.46	0	810	12316	11802	11166	10652	10016	11485	10335	32	3380	500	7900	10	1	6471740	720	40.00	7.34	12	0.80	278.00	1516.00	32750	20240731	-66.05	10530	20241030	5.60	32750	-66.05	20240731	10530	5.60	20241030	32750	-66.05	20240731	10530	5.60	20241030	1.04	N	460940	500	32 억		29539	N	N	0	N	00	N
4	20241031	141504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11130	-160	5	-1.42	507713200	45369	21.39	11290	11380	10810	14670	7910	11290	11190.75	0.46	0	2228	12316	11802	11166	10652	10016	11485	10335	32	3380	500	7900	10	1	6471740	720	40.04	7.34	12	0.70	278.00	1516.00	32750	20240731	-66.02	10530	20241030	5.70	32750	-66.02	20240731	10530	5.70	20241030	32750	-66.02	20240731	10530	5.70	20241030	1.04	N	460940	500	32 억		29539	N	N	0	N	00	N
5	20241031	131506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11210	-80	5	-0.71	461778820	41265	19.45	11290	11380	10810	14670	7910	11290	11190.57	0.46	0	3142	12316	11802	11166	10652	10016	11485	10335	32	3380	500	7900	10	1	6471740	725	40.32	7.39	12	0.64	278.00	1516.00	32750	20240731	-65.77	10530	20241030	6.46	32750	-65.77	20240731	10530	6.46	20241030	32750	-65.77	20240731	10530	6.46	20241030	1.04	N	460940	500	32 억		29539	N	N	0	N	00	N
6	20241031	121501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11240	-50	5	-0.44	379419250	33927	15.99	11290	11380	10810	14670	7910	11290	11183.40	0.46	0	1768	12316	11802	11166	10652	10016	11485	10335	32	3380	500	7900	10	1	6471740	727	40.43	7.41	12	0.52	278.00	1516.00	32750	20240731	-65.68	10530	20241030	6.74	32750	-65.68	20240731	10530	6.74	20241030	32750	-65.68	20240731	10530	6.74	20241030	1.04	N	460940	500	32 억		29539	N	N	0	N	00	N
7	20241031	111501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11260	-30	5	-0.27	306696900	27441	12.94	11290	11380	10810	14670	7910	11290	11176.59	0.46	0	932	12316	11802	11166	10652	10016	11485	10335	32	3380	500	7900	10	1	6471740	729	40.50	7.43	12	0.42	278.00	1516.00	32750	20240731	-65.62	10530	20241030	6.93	32750	-65.62	20240731	10530	6.93	20241030	32750	-65.62	20240731	10530	6.93	20241030	1.04	N	460940	500	32 억		29539	N	N	0	N	00	N
8	20241031	101504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11300	10	2	0.09	214076840	19244	9.07	11290	11370	10810	14670	7910	11290	11124.34	0.46	0	-1328	12316	11802	11166	10652	10016	11485	10335	32	3380	500	7900	10	1	6471740	731	40.65	7.45	12	0.30	278.00	1516.00	32750	20240731	-65.50	10530	20241030	7.31	32750	-65.50	20240731	10530	7.31	20241030	32750	-65.50	20240731	10530	7.31	20241030	1.04	N	460940	500	32 억		29539	N	N	0	N	00	N
9	20241031	091501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10950	-340	5	-3.01	114658010	10344	4.88	11290	11290	10810	14670	7910	11290	11084.49	0.46	0	-2049	12316	11802	11166	10652	10016	11485	10335	32	3380	500	7900	10	1	6471740	709	39.39	7.22	12	0.16	278.00	1516.00	32750	20240731	-66.56	10530	20241030	3.99	32750	-66.56	20240731	10530	3.99	20241030	32750	-66.56	20240731	10530	3.99	20241030	1.04	N	460940	500	32 억		29539	N	N	0	N	00	N
10	20241030	161455	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11290	-210	5	-1.83	2304456310	210690	208.12	11580	11680	10530	14950	8050	11500	10936.65	0.08	0	31499	12860	12180	11820	11140	10780	12000	10960	32	3450	500	8050	10	1	6471740	731	40.61	7.45	12	3.26	278.00	1516.00	32750	20240731	-65.53	10530	20241030	7.22	32750	-65.53	20240731	10530	7.22	20241030	32750	-65.53	20240731	10530	7.22	20241030	1.07	N	460940	500	32 억		4979	N	N	0	N	00	N
11	20241030	151533	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10970	-530	5	-4.61	2094239150	191826	189.49	11580	11680	10530	14950	8050	11500	10917.39	0.08	0	28516	12860	12180	11820	11140	10780	12000	10960	32	3450	500	8050	10	1	6471740	710	39.46	7.24	12	2.96	278.00	1516.00	32750	20240731	-66.50	10530	20241030	4.18	32750	-66.50	20240731	10530	4.18	20241030	32750	-66.50	20240731	10530	4.18	20241030	1.07	N	460940	500	32 억		4979	N	N	0	N	00	N
12	20241030	141506	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10940	-560	5	-4.87	1946658160	178271	176.10	11580	11680	10530	14950	8050	11500	10919.66	0.08	0	27722	12860	12180	11820	11140	10780	12000	10960	32	3450	500	8050	10	1	6471740	708	39.35	7.22	12	2.75	278.00	1516.00	32750	20240731	-66.60	10530	20241030	3.89	32750	-66.60	20240731	10530	3.89	20241030	32750	-66.60	20240731	10530	3.89	20241030	1.07	N	460940	500	32 억		4979	N	N	0	N	00	N
13	20241030	131513	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10840	-660	5	-5.74	1824935290	167013	164.98	11580	11680	10530	14950	8050	11500	10926.91	0.08	0	27875	12860	12180	11820	11140	10780	12000	10960	32	3450	500	8050	10	1	6471740	702	38.99	7.15	12	2.58	278.00	1516.00	32750	20240731	-66.90	10530	20241030	2.94	32750	-66.90	20240731	10530	2.94	20241030	32750	-66.90	20240731	10530	2.94	20241030	1.07	N	460940	500	32 억		4979	N	N	0	N	00	N
14	20241030	121531	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10960	-540	5	-4.70	1733598130	158618	156.69	11580	11680	10530	14950	8050	11500	10929.39	0.08	0	27603	12860	12180	11820	11140	10780	12000	10960	32	3450	500	8050	10	1	6471740	709	39.42	7.23	12	2.45	278.00	1516.00	32750	20240731	-66.53	10530	20241030	4.08	32750	-66.53	20240731	10530	4.08	20241030	32750	-66.53	20240731	10530	4.08	20241030	1.07	N	460940	500	32 억		4979	N	N	0	N	00	N
15	20241030	111508	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11140	-360	5	-3.13	1540791570	141088	139.37	11580	11680	10530	14950	8050	11500	10920.78	0.08	0	29403	12860	12180	11820	11140	10780	12000	10960	32	3450	500	8050	10	1	6471740	721	40.07	7.35	12	2.18	278.00	1516.00	32750	20240731	-65.98	10530	20241030	5.79	32750	-65.98	20240731	10530	5.79	20241030	32750	-65.98	20240731	10530	5.79	20241030	1.07	N	460940	500	32 억		4979	N	N	0	N	00	N
16	20241030	101457	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10680	-820	5	-7.13	1183381900	108272	106.95	11580	11680	10530	14950	8050	11500	10929.71	0.08	0	20416	12860	12180	11820	11140	10780	12000	10960	32	3450	500	8050	10	1	6471740	691	38.42	7.04	12	1.67	278.00	1516.00	32750	20240731	-67.39	10530	20241030	1.42	32750	-67.39	20240731	10530	1.42	20241030	32750	-67.39	20240731	10530	1.42	20241030	1.07	N	460940	500	32 억		4979	N	N	0	N	00	N
17	20241030	091506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11640	140	2	1.22	48389600	4175	4.12	11580	11680	11560	14950	8050	11500	11590.32	0.08	0	-416	12860	12180	11820	11140	10780	12000	10960	32	3450	500	8050	10	1	6471740	753	41.87	7.68	12	0.06	278.00	1516.00	32750	20240731	-64.46	11460	20241029	1.57	32750	-64.46	20240731	11460	1.57	20241029	32750	-64.46	20240731	11460	1.57	20241029	1.07	N	460940	500	32 억		4979	N	N	0	N	00	N
18	20241029	161409	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11500	-870	5	-7.03	1185955690	100824	313.36	12390	12500	11460	16080	8660	12370	11762.80	0.21	0	-8426	12630	12500	12360	12230	12090	12565	12295	32	3710	500	8650	10	1	6471740	744	41.37	7.59	12	1.56	278.00	1516.00	32750	20240731	-64.89	11460	20241029	0.35	32750	-64.89	20240731	11460	0.35	20241029	32750	-64.89	20240731	11460	0.35	20241029	1.09	N	460940	500	32 억		13616	N	N	0	N	00	N
19	20241029	151431	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11510	-860	5	-6.95	1120692240	95142	295.70	12390	12500	11460	16080	8660	12370	11779.15	0.21	0	-8424	12630	12500	12360	12230	12090	12565	12295	32	3710	500	8650	10	1	6471740	745	41.40	7.59	12	1.47	278.00	1516.00	32750	20240731	-64.85	11460	20241029	0.44	32750	-64.85	20240731	11460	0.44	20241029	32750	-64.85	20240731	11460	0.44	20241029	1.09	N	460940	500	32 억		13616	N	N	0	N	00	N
20	20241029	141220	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11600	-770	5	-6.22	952907070	80598	250.50	12390	12500	11460	16080	8660	12370	11822.96	0.21	0	-9038	12630	12500	12360	12230	12090	12565	12295	32	3710	500	8650	10	1	6471740	751	41.73	7.65	12	1.25	278.00	1516.00	32750	20240731	-64.58	11460	20241029	1.22	32750	-64.58	20240731	11460	1.22	20241029	32750	-64.58	20240731	11460	1.22	20241029	1.09	N	460940	500	32 억		13616	N	N	0	N	00	N
21	20241029	131418	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11600	-770	5	-6.22	827986680	69764	216.83	12390	12500	11560	16080	8660	12370	11868.39	0.21	0	-9253	12630	12500	12360	12230	12090	12565	12295	32	3710	500	8650	10	1	6471740	751	41.73	7.65	12	1.08	278.00	1516.00	32750	20240731	-64.58	11560	20241029	0.35	32750	-64.58	20240731	11560	0.35	20241029	32750	-64.58	20240731	11560	0.35	20241029	1.09	N	460940	500	32 억		13616	N	N	0	N	00	N
22	20241029	121419	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11740	-630	5	-5.09	672695490	56448	175.44	12390	12500	11700	16080	8660	12370	11917.08	0.21	0	-7611	12630	12500	12360	12230	12090	12565	12295	32	3710	500	8650	10	1	6471740	760	42.23	7.74	12	0.87	278.00	1516.00	32750	20240731	-64.15	11700	20241029	0.34	32750	-64.15	20240731	11700	0.34	20241029	32750	-64.15	20240731	11700	0.34	20241029	1.09	N	460940	500	32 억		13616	N	N	0	N	00	N
23	20241029	111443	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11800	-570	5	-4.61	563813590	47172	146.61	12390	12500	11730	16080	8660	12370	11952.29	0.21	0	-8030	12630	12500	12360	12230	12090	12565	12295	32	3710	500	8650	10	1	6471740	764	42.45	7.78	12	0.73	278.00	1516.00	32750	20240731	-63.97	11730	20241029	0.60	32750	-63.97	20240731	11730	0.60	20241029	32750	-63.97	20240731	11730	0.60	20241029	1.09	N	460940	500	32 억		13616	N	N	0	N	00	N
24	20241029	101417	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11910	-460	5	-3.72	348065460	28949	89.97	12390	12500	11790	16080	8660	12370	12023.40	0.21	0	-7811	12630	12500	12360	12230	12090	12565	12295	32	3710	500	8650	10	1	6471740	771	42.84	7.86	12	0.45	278.00	1516.00	32750	20240731	-63.63	11790	20241029	1.02	32750	-63.63	20240731	11790	1.02	20241029	32750	-63.63	20240731	11790	1.02	20241029	1.09	N	460940	500	32 억		13616	N	N	0	N	00	N
25	20241028	161357	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12370	-100	5	-0.80	392536790	31758	100.19	12220	12490	12220	16210	8730	12470	12359.85	0.14	0	5182	13150	12810	12580	12240	12010	12695	12125	32	3740	500	8720	10	1	6471740	801	44.50	8.16	12	0.49	278.00	1516.00	32750	20240731	-62.23	12210	20241022	1.31	32750	-62.23	20240731	12210	1.31	20241022	32750	-62.23	20240731	12210	1.31	20241022	1.10	N	460940	500	32 억		9076	N	N	0	N	00	N
26	20241028	151415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12370	-100	5	-0.80	375065610	30346	95.73	12220	12490	12220	16210	8730	12470	12359.27	0.14	0	5268	13150	12810	12580	12240	12010	12695	12125	32	3740	500	8720	10	1	6471740	801	44.50	8.16	12	0.47	278.00	1516.00	32750	20240731	-62.23	12210	20241022	1.31	32750	-62.23	20240731	12210	1.31	20241022	32750	-62.23	20240731	12210	1.31	20241022	1.10	N	460940	500	32 억		9076	N	N	0	N	00	N
27	20241028	141417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12470	0	3	0.00	309065730	25029	78.96	12220	12470	12220	16210	8730	12470	12347.81	0.14	0	4538	13150	12810	12580	12240	12010	12695	12125	32	3740	500	8720	10	1	6471740	807	44.86	8.23	12	0.39	278.00	1516.00	32750	20240731	-61.92	12210	20241022	2.13	32750	-61.92	20240731	12210	2.13	20241022	32750	-61.92	20240731	12210	2.13	20241022	1.10	N	460940	500	32 억		9076	N	N	0	N	00	N
28	20241028	131410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12390	-80	5	-0.64	257918500	20898	65.93	12220	12470	12220	16210	8730	12470	12341.15	0.14	0	3809	13150	12810	12580	12240	12010	12695	12125	32	3740	500	8720	10	1	6471740	802	44.57	8.17	12	0.32	278.00	1516.00	32750	20240731	-62.17	12210	20241022	1.47	32750	-62.17	20240731	12210	1.47	20241022	32750	-62.17	20240731	12210	1.47	20241022	1.10	N	460940	500	32 억		9076	N	N	0	N	00	N
29	20241028	121410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12390	-80	5	-0.64	177218240	14357	45.29	12220	12470	12220	16210	8730	12470	12342.78	0.14	0	2856	13150	12810	12580	12240	12010	12695	12125	32	3740	500	8720	10	1	6471740	802	44.57	8.17	12	0.22	278.00	1516.00	32750	20240731	-62.17	12210	20241022	1.47	32750	-62.17	20240731	12210	1.47	20241022	32750	-62.17	20240731	12210	1.47	20241022	1.10	N	460940	500	32 억		9076	N	N	0	N	00	N
30	20241028	111148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12320	-150	5	-1.20	140915540	11424	36.04	12220	12470	12220	16210	8730	12470	12333.83	0.14	0	963	13150	12810	12580	12240	12010	12695	12125	32	3740	500	8720	10	1	6471740	797	44.32	8.13	12	0.18	278.00	1516.00	32750	20240731	-62.38	12210	20241022	0.90	32750	-62.38	20240731	12210	0.90	20241022	32750	-62.38	20240731	12210	0.90	20241022	1.10	N	460940	500	32 억		9076	N	N	0	N	00	N
31	20241028	101356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12300	-170	5	-1.36	89916510	7278	22.96	12220	12470	12220	16210	8730	12470	12352.92	0.14	0	908	13150	12810	12580	12240	12010	12695	12125	32	3740	500	8720	10	1	6471740	796	44.24	8.11	12	0.11	278.00	1516.00	32750	20240731	-62.44	12210	20241022	0.74	32750	-62.44	20240731	12210	0.74	20241022	32750	-62.44	20240731	12210	0.74	20241022	1.10	N	460940	500	32 억		9076	N	N	0	N	00	N
32	20241028	091406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12440	-30	5	-0.24	34188210	2779	8.77	12220	12460	12220	16210	8730	12470	12295.95	0.14	0	645	13150	12810	12580	12240	12010	12695	12125	32	3740	500	8720	10	1	6471740	805	44.75	8.21	12	0.04	278.00	1516.00	32750	20240731	-62.02	12210	20241022	1.88	32750	-62.02	20240731	12210	1.88	20241022	32750	-62.02	20240731	12210	1.88	20241022	1.10	N	460940	500	32 억		9076	N	N	0	N	00	N
33	20241025	161407	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12470	-50	5	-0.40	394321060	31398	60.06	12540	12920	12350	16270	8770	12520	12559.12	0.23	0	-1134	13113	12816	12553	12256	11993	12685	12125	32	3750	500	8760	10	1	6471740	807	44.86	8.23	12	0.49	278.00	1516.00	32750	20240731	-61.92	12210	20241022	2.13	32750	-61.92	20240731	12210	2.13	20241022	32750	-61.92	20240731	12210	2.13	20241022	1.14	N	460940	500	32 억		15009	N	N	0	N	00	N
34	20241025	151413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12550	30	2	0.24	386754090	30792	58.90	12540	12920	12350	16270	8770	12520	12560.21	0.23	0	-1190	13113	12816	12553	12256	11993	12685	12125	32	3750	500	8760	10	1	6471740	812	45.14	8.28	12	0.48	278.00	1516.00	32750	20240731	-61.68	12210	20241022	2.78	32750	-61.68	20240731	12210	2.78	20241022	32750	-61.68	20240731	12210	2.78	20241022	1.14	N	460940	500	32 억		15009	N	N	0	N	00	N
35	20241025	141409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12550	30	2	0.24	319906200	25450	48.68	12540	12920	12350	16270	8770	12520	12569.99	0.23	0	-2217	13113	12816	12553	12256	11993	12685	12125	32	3750	500	8760	10	1	6471740	812	45.14	8.28	12	0.39	278.00	1516.00	32750	20240731	-61.68	12210	20241022	2.78	32750	-61.68	20240731	12210	2.78	20241022	32750	-61.68	20240731	12210	2.78	20241022	1.14	N	460940	500	32 억		15009	N	N	0	N	00	N
36	20241025	131409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12520	0	3	0.00	260277810	20705	39.60	12540	12920	12350	16270	8770	12520	12570.77	0.23	0	-5349	13113	12816	12553	12256	11993	12685	12125	32	3750	500	8760	10	1	6471740	810	45.04	8.26	12	0.32	278.00	1516.00	32750	20240731	-61.77	12210	20241022	2.54	32750	-61.77	20240731	12210	2.54	20241022	32750	-61.77	20240731	12210	2.54	20241022	1.14	N	460940	500	32 억		15009	N	N	0	N	00	N
37	20241025	121414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12540	20	2	0.16	241727570	19221	36.76	12540	12920	12350	16270	8770	12520	12576.22	0.23	0	-5087	13113	12816	12553	12256	11993	12685	12125	32	3750	500	8760	10	1	6471740	812	45.11	8.27	12	0.30	278.00	1516.00	32750	20240731	-61.71	12210	20241022	2.70	32750	-61.71	20240731	12210	2.70	20241022	32750	-61.71	20240731	12210	2.70	20241022	1.14	N	460940	500	32 억		15009	N	N	0	N	00	N
38	20241025	111408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12480	-40	5	-0.32	210943770	16754	32.05	12540	12920	12350	16270	8770	12520	12590.65	0.23	0	-5042	13113	12816	12553	12256	11993	12685	12125	32	3750	500	8760	10	1	6471740	808	44.89	8.23	12	0.26	278.00	1516.00	32750	20240731	-61.89	12210	20241022	2.21	32750	-61.89	20240731	12210	2.21	20241022	32750	-61.89	20240731	12210	2.21	20241022	1.14	N	460940	500	32 억		15009	N	N	0	N	00	N
39	20241025	101407	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12400	-120	5	-0.96	188823990	14985	28.66	12540	12920	12350	16270	8770	12520	12600.87	0.23	0	-4757	13113	12816	12553	12256	11993	12685	12125	32	3750	500	8760	10	1	6471740	802	44.60	8.18	12	0.23	278.00	1516.00	32750	20240731	-62.14	12210	20241022	1.56	32750	-62.14	20240731	12210	1.56	20241022	32750	-62.14	20240731	12210	1.56	20241022	1.14	N	460940	500	32 억		15009	N	N	0	N	00	N
40	20241025	091411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12730	210	2	1.68	57306610	4504	8.61	12540	12920	12530	16270	8770	12520	12723.49	0.23	0	-757	13113	12816	12553	12256	11993	12685	12125	32	3750	500	8760	10	1	6471740	824	45.79	8.40	12	0.07	278.00	1516.00	32750	20240731	-61.13	12210	20241022	4.26	32750	-61.13	20240731	12210	4.26	20241022	32750	-61.13	20240731	12210	4.26	20241022	1.14	N	460940	500	32 억		15009	N	N	0	N	00	N
41	20241024	161340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12520	-260	5	-2.03	652526130	52075	83.54	12700	12850	12290	16610	8950	12780	12530.54	0.28	0	-2552	13386	13082	12766	12462	12146	13235	12615	32	3830	500	8940	10	1	6471740	810	45.04	8.26	12	0.80	278.00	1516.00	32750	20240731	-61.77	12210	20241022	2.54	32750	-61.77	20240731	12210	2.54	20241022	32750	-61.77	20240731	12210	2.54	20241022	1.14	N	460940	500	32 억		18082	N	N	0	N	00	N
42	20241024	151355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12640	-140	5	-1.10	627590500	50086	80.35	12700	12850	12290	16610	8950	12780	12530.26	0.28	0	-3134	13386	13082	12766	12462	12146	13235	12615	32	3830	500	8940	10	1	6471740	818	45.47	8.34	12	0.77	278.00	1516.00	32750	20240731	-61.40	12210	20241022	3.52	32750	-61.40	20240731	12210	3.52	20241022	32750	-61.40	20240731	12210	3.52	20241022	1.14	N	460940	500	32 억		18082	N	N	0	N	00	N
43	20241024	141340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12790	10	2	0.08	508866640	40663	65.23	12700	12850	12290	16610	8950	12780	12514.24	0.28	0	-4763	13386	13082	12766	12462	12146	13235	12615	32	3830	500	8940	10	1	6471740	828	46.01	8.44	12	0.63	278.00	1516.00	32750	20240731	-60.95	12210	20241022	4.75	32750	-60.95	20240731	12210	4.75	20241022	32750	-60.95	20240731	12210	4.75	20241022	1.14	N	460940	500	32 억		18082	N	N	0	N	00	N
44	20241024	131352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12670	-110	5	-0.86	440770280	35322	56.67	12700	12730	12290	16610	8950	12780	12478.63	0.28	0	-3183	13386	13082	12766	12462	12146	13235	12615	32	3830	500	8940	10	1	6471740	820	45.58	8.36	12	0.55	278.00	1516.00	32750	20240731	-61.31	12210	20241022	3.77	32750	-61.31	20240731	12210	3.77	20241022	32750	-61.31	20240731	12210	3.77	20241022	1.14	N	460940	500	32 억		18082	N	N	0	N	00	N
45	20241024	121344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12580	-200	5	-1.56	380998110	30597	49.09	12700	12700	12290	16610	8950	12780	12452.14	0.28	0	-2553	13386	13082	12766	12462	12146	13235	12615	32	3830	500	8940	10	1	6471740	814	45.25	8.30	12	0.47	278.00	1516.00	32750	20240731	-61.59	12210	20241022	3.03	32750	-61.59	20240731	12210	3.03	20241022	32750	-61.59	20240731	12210	3.03	20241022	1.14	N	460940	500	32 억		18082	N	N	0	N	00	N
46	20241024	111346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12590	-190	5	-1.49	353316130	28400	45.56	12700	12700	12290	16610	8950	12780	12440.71	0.28	0	-2245	13386	13082	12766	12462	12146	13235	12615	32	3830	500	8940	10	1	6471740	815	45.29	8.30	12	0.44	278.00	1516.00	32750	20240731	-61.56	12210	20241022	3.11	32750	-61.56	20240731	12210	3.11	20241022	32750	-61.56	20240731	12210	3.11	20241022	1.14	N	460940	500	32 억		18082	N	N	0	N	00	N
47	20241024	101217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12350	-430	5	-3.36	252430500	20309	32.58	12700	12700	12290	16610	8950	12780	12429.49	0.28	0	-1352	13386	13082	12766	12462	12146	13235	12615	32	3830	500	8940	10	1	6471740	799	44.42	8.15	12	0.31	278.00	1516.00	32750	20240731	-62.29	12210	20241022	1.15	32750	-62.29	20240731	12210	1.15	20241022	32750	-62.29	20240731	12210	1.15	20241022	1.14	N	460940	500	32 억		18082	N	N	0	N	00	N
48	20241024	091456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12550	-230	5	-1.80	53653060	4278	6.86	12700	12700	12450	16610	8950	12780	12541.62	0.28	0	-1444	13386	13082	12766	12462	12146	13235	12615	32	3830	500	8940	10	1	6471740	812	45.14	8.28	12	0.07	278.00	1516.00	32750	20240731	-61.68	12210	20241022	2.78	32750	-61.68	20240731	12210	2.78	20241022	32750	-61.68	20240731	12210	2.78	20241022	1.14	N	460940	500	32 억		18082	N	N	0	N	00	N
49	20241023	161349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12780	480	2	3.90	796454290	62202	92.71	12520	13070	12450	15990	8610	12300	12804.34	0.09	0	13543	13333	12816	12513	11996	11693	12665	11845	32	3690	500	8610	10	1	6471740	827	45.97	8.43	12	0.96	278.00	1516.00	32750	20240731	-60.98	12210	20241022	4.67	32750	-60.98	20240731	12210	4.67	20241022	32750	-60.98	20240731	12210	4.67	20241022	1.12	N	460940	500	32 억		5573	N	N	0	N	00	N
50	20241023	151419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12890	590	2	4.80	762904410	59583	88.81	12520	13070	12450	15990	8610	12300	12804.06	0.09	0	13988	13333	12816	12513	11996	11693	12665	11845	32	3690	500	8610	10	1	6471740	834	46.37	8.50	12	0.92	278.00	1516.00	32750	20240731	-60.64	12210	20241022	5.57	32750	-60.64	20240731	12210	5.57	20241022	32750	-60.64	20240731	12210	5.57	20241022	1.12	N	460940	500	32 억		5573	N	N	0	N	00	N
51	20241023	141421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12820	520	2	4.23	682271410	53303	79.45	12520	13070	12450	15990	8610	12300	12799.87	0.09	0	13030	13333	12816	12513	11996	11693	12665	11845	32	3690	500	8610	10	1	6471740	830	46.12	8.46	12	0.82	278.00	1516.00	32750	20240731	-60.85	12210	20241022	5.00	32750	-60.85	20240731	12210	5.00	20241022	32750	-60.85	20240731	12210	5.00	20241022	1.12	N	460940	500	32 억		5573	N	N	0	N	00	N
52	20241023	131400	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12840	540	2	4.39	625421670	48876	72.85	12520	13070	12450	15990	8610	12300	12796.09	0.09	0	14736	13333	12816	12513	11996	11693	12665	11845	32	3690	500	8610	10	1	6471740	831	46.19	8.47	12	0.76	278.00	1516.00	32750	20240731	-60.79	12210	20241022	5.16	32750	-60.79	20240731	12210	5.16	20241022	32750	-60.79	20240731	12210	5.16	20241022	1.12	N	460940	500	32 억		5573	N	N	0	N	00	N
53	20241023	121356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12830	530	2	4.31	584173190	45657	68.05	12520	13070	12450	15990	8610	12300	12794.82	0.09	0	13485	13333	12816	12513	11996	11693	12665	11845	32	3690	500	8610	10	1	6471740	830	46.15	8.46	12	0.71	278.00	1516.00	32750	20240731	-60.82	12210	20241022	5.08	32750	-60.82	20240731	12210	5.08	20241022	32750	-60.82	20240731	12210	5.08	20241022	1.12	N	460940	500	32 억		5573	N	N	0	N	00	N
54	20241023	111350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12860	560	2	4.55	555739730	43430	64.73	12520	13070	12450	15990	8610	12300	12796.22	0.09	0	13406	13333	12816	12513	11996	11693	12665	11845	32	3690	500	8610	10	1	6471740	832	46.26	8.48	12	0.67	278.00	1516.00	32750	20240731	-60.73	12210	20241022	5.32	32750	-60.73	20240731	12210	5.32	20241022	32750	-60.73	20240731	12210	5.32	20241022	1.12	N	460940	500	32 억		5573	N	N	0	N	00	N
55	20241023	101354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12810	510	2	4.15	460541570	35986	53.64	12520	13070	12450	15990	8610	12300	12797.80	0.09	0	12776	13333	12816	12513	11996	11693	12665	11845	32	3690	500	8610	10	1	6471740	829	46.08	8.45	12	0.56	278.00	1516.00	32750	20240731	-60.89	12210	20241022	4.91	32750	-60.89	20240731	12210	4.91	20241022	32750	-60.89	20240731	12210	4.91	20241022	1.12	N	460940	500	32 억		5573	N	N	0	N	00	N
56	20241023	091354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12660	360	2	2.93	82675450	6551	9.76	12520	12770	12450	15990	8610	12300	12620.28	0.09	0	439	13333	12816	12513	11996	11693	12665	11845	32	3690	500	8610	10	1	6471740	819	45.54	8.35	12	0.10	278.00	1516.00	32750	20240731	-61.34	12210	20241022	3.69	32750	-61.34	20240731	12210	3.69	20241022	32750	-61.34	20240731	12210	3.69	20241022	1.12	N	460940	500	32 억		5573	N	N	0	N	00	N
57	20241022	161338	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12300	-790	5	-6.04	828481260	66146	88.36	13010	13030	12210	17010	9170	13090	12525.24	0.27	0	-11713	13550	13320	12960	12730	12370	13435	12845	32	3920	500	9160	10	1	6471740	796	44.24	8.11	12	1.02	278.00	1516.00	32750	20240731	-62.44	12210	20241022	0.74	32750	-62.44	20240731	12210	0.74	20241022	32750	-62.44	20240731	12210	0.74	20241022	1.32	N	460940	500	32 억		17600	N	N	0	N	00	N
58	20241022	151357	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12330	-760	5	-5.81	783961620	62523	83.52	13010	13030	12320	17010	9170	13090	12538.77	0.27	0	-11594	13550	13320	12960	12730	12370	13435	12845	32	3920	500	9160	10	1	6471740	798	44.35	8.13	12	0.97	278.00	1516.00	32750	20240731	-62.35	12320	20241022	0.08	32750	-62.35	20240731	12320	0.08	20241022	32750	-62.35	20240731	12320	0.08	20241022	1.32	N	460940	500	32 억		17600	N	N	0	N	00	N
59	20241022	141356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12520	-570	5	-4.35	555080610	44102	58.91	13010	13030	12470	17010	9170	13090	12586.29	0.27	0	-3537	13550	13320	12960	12730	12370	13435	12845	32	3920	500	9160	10	1	6471740	810	45.04	8.26	12	0.68	278.00	1516.00	32750	20240731	-61.77	12410	20241016	0.89	32750	-61.77	20240731	12410	0.89	20241016	32750	-61.77	20240731	12410	0.89	20241016	1.32	N	460940	500	32 억		17600	N	N	0	N	00	N
60	20241022	131355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12540	-550	5	-4.20	484509050	38461	51.38	13010	13030	12470	17010	9170	13090	12597.41	0.27	0	-3511	13550	13320	12960	12730	12370	13435	12845	32	3920	500	9160	10	1	6471740	812	45.11	8.27	12	0.59	278.00	1516.00	32750	20240731	-61.71	12410	20241016	1.05	32750	-61.71	20240731	12410	1.05	20241016	32750	-61.71	20240731	12410	1.05	20241016	1.32	N	460940	500	32 억		17600	N	N	0	N	00	N
61	20241022	121351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12600	-490	5	-3.74	409968060	32513	43.43	13010	13030	12470	17010	9170	13090	12609.36	0.27	0	-3317	13550	13320	12960	12730	12370	13435	12845	32	3920	500	9160	10	1	6471740	815	45.32	8.31	12	0.50	278.00	1516.00	32750	20240731	-61.53	12410	20241016	1.53	32750	-61.53	20240731	12410	1.53	20241016	32750	-61.53	20240731	12410	1.53	20241016	1.32	N	460940	500	32 억		17600	N	N	0	N	00	N
62	20241022	111346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12530	-560	5	-4.28	325780650	25812	34.48	13010	13030	12470	17010	9170	13090	12621.29	0.27	0	-1477	13550	13320	12960	12730	12370	13435	12845	32	3920	500	9160	10	1	6471740	811	45.07	8.27	12	0.40	278.00	1516.00	32750	20240731	-61.74	12410	20241016	0.97	32750	-61.74	20240731	12410	0.97	20241016	32750	-61.74	20240731	12410	0.97	20241016	1.32	N	460940	500	32 억		17600	N	N	0	N	00	N
63	20241022	101348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12600	-490	5	-3.74	249437850	19716	26.34	13010	13030	12470	17010	9170	13090	12651.54	0.27	0	176	13550	13320	12960	12730	12370	13435	12845	32	3920	500	9160	10	1	6471740	815	45.32	8.31	12	0.30	278.00	1516.00	32750	20240731	-61.53	12410	20241016	1.53	32750	-61.53	20240731	12410	1.53	20241016	32750	-61.53	20240731	12410	1.53	20241016	1.32	N	460940	500	32 억		17600	N	N	0	N	00	N
64	20241022	091348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12670	-420	5	-3.21	70167680	5488	7.33	13010	13030	12570	17010	9170	13090	12785.66	0.27	0	-1650	13550	13320	12960	12730	12370	13435	12845	32	3920	500	9160	10	1	6471740	820	45.58	8.36	12	0.08	278.00	1516.00	32750	20240731	-61.31	12410	20241016	2.10	32750	-61.31	20240731	12410	2.10	20241016	32750	-61.31	20240731	12410	2.10	20241016	1.32	N	460940	500	32 억		17600	N	N	0	N	00	N
65	20241021	161332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13090	500	2	3.97	966927300	74277	128.13	12710	13190	12600	16360	8820	12590	13017.35	0.26	0	5879	13056	12822	12626	12392	12196	12725	12295	32	3770	500	8810	10	1	6471740	847	47.09	8.63	12	1.15	278.00	1516.00	32750	20240731	-60.03	12410	20241016	5.48	32750	-60.03	20240731	12410	5.48	20241016	32750	-60.03	20240731	12410	5.48	20241016	1.37	N	460940	500	32 억		16696	N	N	0	N	00	N
66	20241021	151343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13060	470	2	3.73	911853670	70067	120.87	12710	13190	12600	16360	8820	12590	13014.02	0.26	0	7261	13056	12822	12626	12392	12196	12725	12295	32	3770	500	8810	10	1	6471740	845	46.98	8.61	12	1.08	278.00	1516.00	32750	20240731	-60.12	12410	20241016	5.24	32750	-60.12	20240731	12410	5.24	20241016	32750	-60.12	20240731	12410	5.24	20241016	1.37	N	460940	500	32 억		16696	N	N	0	N	00	N
67	20241021	141345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12940	350	2	2.78	846321540	65010	112.15	12710	13190	12600	16360	8820	12590	13018.33	0.26	0	7774	13056	12822	12626	12392	12196	12725	12295	32	3770	500	8810	10	1	6471740	837	46.55	8.54	12	1.00	278.00	1516.00	32750	20240731	-60.49	12410	20241016	4.27	32750	-60.49	20240731	12410	4.27	20241016	32750	-60.49	20240731	12410	4.27	20241016	1.37	N	460940	500	32 억		16696	N	N	0	N	00	N
68	20241021	131342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13090	500	2	3.97	801001960	61528	106.14	12710	13190	12600	16360	8820	12590	13018.49	0.26	0	8254	13056	12822	12626	12392	12196	12725	12295	32	3770	500	8810	10	1	6471740	847	47.09	8.63	12	0.95	278.00	1516.00	32750	20240731	-60.03	12410	20241016	5.48	32750	-60.03	20240731	12410	5.48	20241016	32750	-60.03	20240731	12410	5.48	20241016	1.37	N	460940	500	32 억		16696	N	N	0	N	00	N
69	20241021	121340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13130	540	2	4.29	750073870	57631	99.42	12710	13190	12600	16360	8820	12590	13015.11	0.26	0	7680	13056	12822	12626	12392	12196	12725	12295	32	3770	500	8810	10	1	6471740	850	47.23	8.66	12	0.89	278.00	1516.00	32750	20240731	-59.91	12410	20241016	5.80	32750	-59.91	20240731	12410	5.80	20241016	32750	-59.91	20240731	12410	5.80	20241016	1.37	N	460940	500	32 억		16696	N	N	0	N	00	N
70	20241021	111333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13130	540	2	4.29	681187460	52372	90.35	12710	13190	12600	16360	8820	12590	13006.71	0.26	0	7228	13056	12822	12626	12392	12196	12725	12295	32	3770	500	8810	10	1	6471740	850	47.23	8.66	12	0.81	278.00	1516.00	32750	20240731	-59.91	12410	20241016	5.80	32750	-59.91	20240731	12410	5.80	20241016	32750	-59.91	20240731	12410	5.80	20241016	1.37	N	460940	500	32 억		16696	N	N	0	N	00	N
71	20241021	101340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13080	490	2	3.89	431806430	33379	57.58	12710	13130	12600	16360	8820	12590	12936.47	0.26	0	2409	13056	12822	12626	12392	12196	12725	12295	32	3770	500	8810	10	1	6471740	847	47.05	8.63	12	0.52	278.00	1516.00	32750	20240731	-60.06	12410	20241016	5.40	32750	-60.06	20240731	12410	5.40	20241016	32750	-60.06	20240731	12410	5.40	20241016	1.37	N	460940	500	32 억		16696	N	N	0	N	00	N
72	20241021	091337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12690	100	2	0.79	35036480	2766	4.77	12710	12730	12600	16360	8820	12590	12666.84	0.26	0	-60	13056	12822	12626	12392	12196	12725	12295	32	3770	500	8810	10	1	6471740	821	45.65	8.37	12	0.04	278.00	1516.00	32750	20240731	-61.25	12410	20241016	2.26	32750	-61.25	20240731	12410	2.26	20241016	32750	-61.25	20240731	12410	2.26	20241016	1.37	N	460940	500	32 억		16696	N	N	0	N	00	N
73	20241018	161334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12590	-70	5	-0.55	727802500	57701	142.97	12780	12860	12430	16450	8870	12660	12613.54	0.35	0	-924	12853	12756	12583	12486	12313	12805	12535	32	3790	500	8860	10	1	6471740	815	45.29	8.30	12	0.89	278.00	1516.00	32750	20240731	-61.56	12410	20241016	1.45	32750	-61.56	20240731	12410	1.45	20241016	32750	-61.56	20240731	12410	1.45	20241016	1.27	N	460940	500	32 억		22395	N	N	0	N	00	N
74	20241018	151411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12660	0	3	0.00	701623330	55624	137.82	12780	12860	12430	16450	8870	12660	12613.68	0.35	0	-1113	12853	12756	12583	12486	12313	12805	12535	32	3790	500	8860	10	1	6471740	819	45.54	8.35	12	0.86	278.00	1516.00	32750	20240731	-61.34	12410	20241016	2.01	32750	-61.34	20240731	12410	2.01	20241016	32750	-61.34	20240731	12410	2.01	20241016	1.27	N	460940	500	32 억		22395	N	N	0	N	00	N
75	20241018	141410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12580	-80	5	-0.63	600331730	47615	117.98	12780	12860	12430	16450	8870	12660	12608.04	0.35	0	-4439	12853	12756	12583	12486	12313	12805	12535	32	3790	500	8860	10	1	6471740	814	45.25	8.30	12	0.74	278.00	1516.00	32750	20240731	-61.59	12410	20241016	1.37	32750	-61.59	20240731	12410	1.37	20241016	32750	-61.59	20240731	12410	1.37	20241016	1.27	N	460940	500	32 억		22395	N	N	0	N	00	N
76	20241018	131353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12460	-200	5	-1.58	548072680	43427	107.60	12780	12860	12430	16450	8870	12660	12620.55	0.35	0	-4723	12853	12756	12583	12486	12313	12805	12535	32	3790	500	8860	10	1	6471740	806	44.82	8.22	12	0.67	278.00	1516.00	32750	20240731	-61.95	12410	20241016	0.40	32750	-61.95	20240731	12410	0.40	20241016	32750	-61.95	20240731	12410	0.40	20241016	1.27	N	460940	500	32 억		22395	N	N	0	N	00	N
77	20241018	121406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12540	-120	5	-0.95	432553510	34166	84.65	12780	12860	12480	16450	8870	12660	12660.35	0.35	0	-2274	12853	12756	12583	12486	12313	12805	12535	32	3790	500	8860	10	1	6471740	812	45.11	8.27	12	0.53	278.00	1516.00	32750	20240731	-61.71	12410	20241016	1.05	32750	-61.71	20240731	12410	1.05	20241016	32750	-61.71	20240731	12410	1.05	20241016	1.27	N	460940	500	32 억		22395	N	N	0	N	00	N
78	20241018	111400	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12650	-10	5	-0.08	363886870	28707	71.13	12780	12860	12480	16450	8870	12660	12675.89	0.35	0	-2433	12853	12756	12583	12486	12313	12805	12535	32	3790	500	8860	10	1	6471740	819	45.50	8.34	12	0.44	278.00	1516.00	32750	20240731	-61.37	12410	20241016	1.93	32750	-61.37	20240731	12410	1.93	20241016	32750	-61.37	20240731	12410	1.93	20241016	1.27	N	460940	500	32 억		22395	N	N	0	N	00	N
79	20241018	101346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12800	140	2	1.11	283607740	22386	55.47	12780	12860	12480	16450	8870	12660	12668.98	0.35	0	-1921	12853	12756	12583	12486	12313	12805	12535	32	3790	500	8860	10	1	6471740	828	46.04	8.44	12	0.35	278.00	1516.00	32750	20240731	-60.92	12410	20241016	3.14	32750	-60.92	20240731	12410	3.14	20241016	32750	-60.92	20240731	12410	3.14	20241016	1.27	N	460940	500	32 억		22395	N	N	0	N	00	N
80	20241018	091343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12750	90	2	0.71	63896340	4993	12.37	12780	12860	12700	16450	8870	12660	12797.18	0.35	0	-1578	12853	12756	12583	12486	12313	12805	12535	32	3790	500	8860	10	1	6471740	825	45.86	8.41	12	0.08	278.00	1516.00	32750	20240731	-61.07	12410	20241016	2.74	32750	-61.07	20240731	12410	2.74	20241016	32750	-61.07	20240731	12410	2.74	20241016	1.27	N	460940	500	32 억		22395	N	N	0	N	00	N
81	20241017	161338	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12660	200	2	1.61	498285500	39724	51.66	12500	12680	12410	16190	8730	12460	12543.10	0.26	0	5915	13106	12782	12596	12272	12086	12690	12180	32	3730	500	8720	10	1	6471740	819	45.54	8.35	12	0.61	278.00	1516.00	32750	20240731	-61.34	12410	20241017	2.01	32750	-61.34	20240731	12410	2.01	20241017	32750	-61.34	20240731	12410	2.01	20241017	1.27	N	460940	500	32 억		16952	N	N	0	N	00	N
82	20241017	151343	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12590	130	2	1.04	439613390	35081	45.62	12500	12680	12410	16190	8730	12460	12531.39	0.26	0	3972	13106	12782	12596	12272	12086	12690	12180	32	3730	500	8720	10	1	6471740	815	45.29	8.30	12	0.54	278.00	1516.00	32750	20240731	-61.56	12410	20241017	1.45	32750	-61.56	20240731	12410	1.45	20241017	32750	-61.56	20240731	12410	1.45	20241017	1.27	N	460940	500	32 억		16952	N	N	0	N	00	N
83	20241017	141349	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12600	140	2	1.12	384608670	30696	39.92	12500	12680	12410	16190	8730	12460	12529.61	0.26	0	3146	13106	12782	12596	12272	12086	12690	12180	32	3730	500	8720	10	1	6471740	815	45.32	8.31	12	0.47	278.00	1516.00	32750	20240731	-61.53	12410	20241017	1.53	32750	-61.53	20240731	12410	1.53	20241017	32750	-61.53	20240731	12410	1.53	20241017	1.27	N	460940	500	32 억		16952	N	N	0	N	00	N
84	20241017	131342	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12660	200	2	1.61	295402420	23573	30.66	12500	12680	12410	16190	8730	12460	12531.40	0.26	0	1570	13106	12782	12596	12272	12086	12690	12180	32	3730	500	8720	10	1	6471740	819	45.54	8.35	12	0.36	278.00	1516.00	32750	20240731	-61.34	12410	20241017	2.01	32750	-61.34	20240731	12410	2.01	20241017	32750	-61.34	20240731	12410	2.01	20241017	1.27	N	460940	500	32 억		16952	N	N	0	N	00	N
85	20241017	121348	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12570	110	2	0.88	227381120	18177	23.64	12500	12670	12410	16190	8730	12460	12509.29	0.26	0	818	13106	12782	12596	12272	12086	12690	12180	32	3730	500	8720	10	1	6471740	813	45.22	8.29	12	0.28	278.00	1516.00	32750	20240731	-61.62	12410	20241017	1.29	32750	-61.62	20240731	12410	1.29	20241017	32750	-61.62	20240731	12410	1.29	20241017	1.27	N	460940	500	32 억		16952	N	N	0	N	00	N
86	20241017	111346	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12470	10	2	0.08	183760230	14702	19.12	12500	12670	12410	16190	8730	12460	12499.01	0.26	0	38	13106	12782	12596	12272	12086	12690	12180	32	3730	500	8720	10	1	6471740	807	44.86	8.23	12	0.23	278.00	1516.00	32750	20240731	-61.92	12410	20241017	0.48	32750	-61.92	20240731	12410	0.48	20241017	32750	-61.92	20240731	12410	0.48	20241017	1.27	N	460940	500	32 억		16952	N	N	0	N	00	N
87	20241017	101343	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12460	0	3	0.00	113460920	9075	11.80	12500	12670	12410	16190	8730	12460	12502.60	0.26	0	-1238	13106	12782	12596	12272	12086	12690	12180	32	3730	500	8720	10	1	6471740	806	44.82	8.22	12	0.14	278.00	1516.00	32750	20240731	-61.95	12410	20241017	0.40	32750	-61.95	20240731	12410	0.40	20241017	32750	-61.95	20240731	12410	0.40	20241017	1.27	N	460940	500	32 억		16952	N	N	0	N	00	N
88	20241017	091334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12500	40	2	0.32	42585830	3386	4.40	12500	12670	12500	16190	8730	12460	12577.20	0.26	0	-991	13106	12782	12596	12272	12086	12690	12180	32	3730	500	8720	10	1	6471740	809	44.96	8.25	12	0.05	278.00	1516.00	32750	20240731	-61.83	12410	20241016	0.73	32750	-61.83	20240731	12410	0.73	20241016	32750	-61.83	20240731	12410	0.73	20241016	1.27	N	460940	500	32 억		16952	N	N	0	N	00	N
89	20241016	161327	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12460	-350	5	-2.73	945703370	75012	120.89	12690	12920	12410	16650	8970	12810	12609.50	0.11	0	9735	13596	13202	13006	12612	12416	13105	12515	32	3840	500	8960	10	1	6471740	806	44.82	8.22	12	1.16	278.00	1516.00	32750	20240731	-61.95	12410	20241016	0.40	32750	-61.95	20240731	12410	0.40	20241016	32750	-61.95	20240731	12410	0.40	20241016	1.16	N	460940	500	32 억		7245	N	N	0	N	00	N
90	20241016	151335	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12460	-350	5	-2.73	916676040	72683	117.13	12690	12920	12410	16650	8970	12810	12611.93	0.11	0	9946	13596	13202	13006	12612	12416	13105	12515	32	3840	500	8960	10	1	6471740	806	44.82	8.22	12	1.12	278.00	1516.00	32750	20240731	-61.95	12410	20241016	0.40	32750	-61.95	20240731	12410	0.40	20241016	32750	-61.95	20240731	12410	0.40	20241016	1.16	N	460940	500	32 억		7245	N	N	0	N	00	N
91	20241016	141338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12550	-260	5	-2.03	566250340	44573	71.83	12690	12920	12500	16650	8970	12810	12703.85	0.11	0	908	13596	13202	13006	12612	12416	13105	12515	32	3840	500	8960	10	1	6471740	812	45.14	8.28	12	0.69	278.00	1516.00	32750	20240731	-61.68	12450	20240829	0.80	32750	-61.68	20240731	12450	0.80	20240829	32750	-61.68	20240731	12450	0.80	20240829	1.16	N	460940	500	32 억		7245	N	N	0	N	00	N
92	20241016	131331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12570	-240	5	-1.87	496124430	39010	62.87	12690	12920	12500	16650	8970	12810	12717.84	0.11	0	94	13596	13202	13006	12612	12416	13105	12515	32	3840	500	8960	10	1	6471740	813	45.22	8.29	12	0.60	278.00	1516.00	32750	20240731	-61.62	12450	20240829	0.96	32750	-61.62	20240731	12450	0.96	20240829	32750	-61.62	20240731	12450	0.96	20240829	1.16	N	460940	500	32 억		7245	N	N	0	N	00	N
93	20241016	121330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12570	-240	5	-1.87	412427350	32336	52.11	12690	12920	12550	16650	8970	12810	12754.40	0.11	0	-413	13596	13202	13006	12612	12416	13105	12515	32	3840	500	8960	10	1	6471740	813	45.22	8.29	12	0.50	278.00	1516.00	32750	20240731	-61.62	12450	20240829	0.96	32750	-61.62	20240731	12450	0.96	20240829	32750	-61.62	20240731	12450	0.96	20240829	1.16	N	460940	500	32 억		7245	N	N	0	N	00	N
94	20241016	111328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12600	-210	5	-1.64	327254540	25575	41.22	12690	12920	12600	16650	8970	12810	12795.87	0.11	0	-2458	13596	13202	13006	12612	12416	13105	12515	32	3840	500	8960	10	1	6471740	815	45.32	8.31	12	0.40	278.00	1516.00	32750	20240731	-61.53	12450	20240829	1.20	32750	-61.53	20240731	12450	1.20	20240829	32750	-61.53	20240731	12450	1.20	20240829	1.16	N	460940	500	32 억		7245	N	N	0	N	00	N
95	20241016	101327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12870	60	2	0.47	178961070	13969	22.51	12690	12920	12690	16650	8970	12810	12811.30	0.11	0	524	13596	13202	13006	12612	12416	13105	12515	32	3840	500	8960	10	1	6471740	833	46.29	8.49	12	0.22	278.00	1516.00	32750	20240731	-60.70	12450	20240829	3.37	32750	-60.70	20240731	12450	3.37	20240829	32750	-60.70	20240731	12450	3.37	20240829	1.16	N	460940	500	32 억		7245	N	N	0	N	00	N
96	20241016	091332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12860	50	2	0.39	61422380	4808	7.75	12690	12860	12690	16650	8970	12810	12774.91	0.11	0	1213	13596	13202	13006	12612	12416	13105	12515	32	3840	500	8960	10	1	6471740	832	46.26	8.48	12	0.07	278.00	1516.00	32750	20240731	-60.73	12450	20240829	3.29	32750	-60.73	20240731	12450	3.29	20240829	32750	-60.73	20240731	12450	3.29	20240829	1.16	N	460940	500	32 억		7245	N	N	0	N	00	N
97	20241015	161322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12810	-390	5	-2.95	786466640	60448	85.37	13340	13400	12810	17160	9240	13200	13013.37	0.09	0	1436	13920	13560	13340	12980	12760	13450	12870	32	3960	500	9240	10	1	6471740	829	46.08	8.45	12	0.93	278.00	1516.00	32750	20240731	-60.89	12450	20240829	2.89	32750	-60.89	20240731	12450	2.89	20240829	32750	-60.89	20240731	12450	2.89	20240829	1.05	N	460940	500	32 억		5701	N	N	0	N	00	N
98	20241015	151332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12880	-320	5	-2.42	682972540	52389	73.99	13340	13400	12820	17160	9240	13200	13036.56	0.09	0	1156	13920	13560	13340	12980	12760	13450	12870	32	3960	500	9240	10	1	6471740	834	46.33	8.50	12	0.81	278.00	1516.00	32750	20240731	-60.67	12450	20240829	3.45	32750	-60.67	20240731	12450	3.45	20240829	32750	-60.67	20240731	12450	3.45	20240829	1.05	N	460940	500	32 억		5701	N	N	0	N	00	N
99	20241015	141332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12890	-310	5	-2.35	550232000	42071	59.41	13340	13400	12880	17160	9240	13200	13078.65	0.09	0	-740	13920	13560	13340	12980	12760	13450	12870	32	3960	500	9240	10	1	6471740	834	46.37	8.50	12	0.65	278.00	1516.00	32750	20240731	-60.64	12450	20240829	3.53	32750	-60.64	20240731	12450	3.53	20240829	32750	-60.64	20240731	12450	3.53	20240829	1.05	N	460940	500	32 억		5701	N	N	0	N	00	N
100	20241015	131329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13080	-120	5	-0.91	421871400	32176	45.44	13340	13400	13000	17160	9240	13200	13111.37	0.09	0	1018	13920	13560	13340	12980	12760	13450	12870	32	3960	500	9240	10	1	6471740	847	47.05	8.63	12	0.50	278.00	1516.00	32750	20240731	-60.06	12450	20240829	5.06	32750	-60.06	20240731	12450	5.06	20240829	32750	-60.06	20240731	12450	5.06	20240829	1.05	N	460940	500	32 억		5701	N	N	0	N	00	N
101	20241015	121332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13000	-200	5	-1.52	357961450	27271	38.51	13340	13400	13000	17160	9240	13200	13126.08	0.09	0	2063	13920	13560	13340	12980	12760	13450	12870	32	3960	500	9240	10	1	6471740	841	46.76	8.58	12	0.42	278.00	1516.00	32750	20240731	-60.31	12450	20240829	4.42	32750	-60.31	20240731	12450	4.42	20240829	32750	-60.31	20240731	12450	4.42	20240829	1.05	N	460940	500	32 억		5701	N	N	0	N	00	N
102	20241015	111336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13090	-110	5	-0.83	258973400	19683	27.80	13340	13400	13050	17160	9240	13200	13157.21	0.09	0	2620	13920	13560	13340	12980	12760	13450	12870	32	3960	500	9240	10	1	6471740	847	47.09	8.63	12	0.30	278.00	1516.00	32750	20240731	-60.03	12450	20240829	5.14	32750	-60.03	20240731	12450	5.14	20240829	32750	-60.03	20240731	12450	5.14	20240829	1.05	N	460940	500	32 억		5701	N	N	0	N	00	N
103	20241015	101333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13100	-100	5	-0.76	158045950	11978	16.92	13340	13400	13070	17160	9240	13200	13194.69	0.09	0	309	13920	13560	13340	12980	12760	13450	12870	32	3960	500	9240	10	1	6471740	848	47.12	8.64	12	0.19	278.00	1516.00	32750	20240731	-60.00	12450	20240829	5.22	32750	-60.00	20240731	12450	5.22	20240829	32750	-60.00	20240731	12450	5.22	20240829	1.05	N	460940	500	32 억		5701	N	N	0	N	00	N
104	20241015	091329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13240	40	2	0.30	29166490	2194	3.10	13340	13400	13220	17160	9240	13200	13293.75	0.09	0	-518	13920	13560	13340	12980	12760	13450	12870	32	3960	500	9240	10	1	6471740	857	47.63	8.73	12	0.03	278.00	1516.00	32750	20240731	-59.57	12450	20240829	6.35	32750	-59.57	20240731	12450	6.35	20240829	32750	-59.57	20240731	12450	6.35	20240829	1.05	N	460940	500	32 억		5701	N	N	0	N	00	N
105	20241014	161254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13200	-390	5	-2.87	934004740	70471	92.33	13510	13700	13120	17660	9520	13590	13253.71	0.06	0	1976	14570	14080	13810	13320	13050	13945	13185	32	4070	500	9510	10	1	6471740	854	47.48	8.71	12	1.09	278.00	1516.00	32750	20240731	-59.69	12450	20240829	6.02	32750	-59.69	20240731	12450	6.02	20240829	32750	-59.69	20240731	12450	6.02	20240829	1.06	N	460940	500	32 억		3828	N	N	0	N	00	N
106	20241014	151312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13180	-410	5	-3.02	863737640	65144	85.35	13510	13700	13120	17660	9520	13590	13258.90	0.06	0	1415	14570	14080	13810	13320	13050	13945	13185	32	4070	500	9510	10	1	6471740	853	47.41	8.69	12	1.01	278.00	1516.00	32750	20240731	-59.76	12450	20240829	5.86	32750	-59.76	20240731	12450	5.86	20240829	32750	-59.76	20240731	12450	5.86	20240829	1.06	N	460940	500	32 억		3828	N	N	0	N	00	N
107	20241014	141310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13200	-390	5	-2.87	677186180	50962	66.77	13510	13700	13120	17660	9520	13590	13288.06	0.06	0	1620	14570	14080	13810	13320	13050	13945	13185	32	4070	500	9510	10	1	6471740	854	47.48	8.71	12	0.79	278.00	1516.00	32750	20240731	-59.69	12450	20240829	6.02	32750	-59.69	20240731	12450	6.02	20240829	32750	-59.69	20240731	12450	6.02	20240829	1.06	N	460940	500	32 억		3828	N	N	0	N	00	N
108	20241014	131310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13170	-420	5	-3.09	568568750	42723	55.98	13510	13700	13120	17660	9520	13590	13308.26	0.06	0	735	14570	14080	13810	13320	13050	13945	13185	32	4070	500	9510	10	1	6471740	852	47.37	8.69	12	0.66	278.00	1516.00	32750	20240731	-59.79	12450	20240829	5.78	32750	-59.79	20240731	12450	5.78	20240829	32750	-59.79	20240731	12450	5.78	20240829	1.06	N	460940	500	32 억		3828	N	N	0	N	00	N
109	20241014	121300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13280	-310	5	-2.28	496960380	37292	48.86	13510	13700	13120	17660	9520	13590	13326.19	0.06	0	2361	14570	14080	13810	13320	13050	13945	13185	32	4070	500	9510	10	1	6471740	859	47.77	8.76	12	0.58	278.00	1516.00	32750	20240731	-59.45	12450	20240829	6.67	32750	-59.45	20240731	12450	6.67	20240829	32750	-59.45	20240731	12450	6.67	20240829	1.06	N	460940	500	32 억		3828	N	N	0	N	00	N
110	20241014	111300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13200	-390	5	-2.87	435338440	32636	42.76	13510	13700	13120	17660	9520	13590	13339.21	0.06	0	600	14570	14080	13810	13320	13050	13945	13185	32	4070	500	9510	10	1	6471740	854	47.48	8.71	12	0.50	278.00	1516.00	32750	20240731	-59.69	12450	20240829	6.02	32750	-59.69	20240731	12450	6.02	20240829	32750	-59.69	20240731	12450	6.02	20240829	1.06	N	460940	500	32 억		3828	N	N	0	N	00	N
111	20241014	101301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13230	-360	5	-2.65	363891940	27225	35.67	13510	13700	13120	17660	9520	13590	13366.10	0.06	0	845	14570	14080	13810	13320	13050	13945	13185	32	4070	500	9510	10	1	6471740	856	47.59	8.73	12	0.42	278.00	1516.00	32750	20240731	-59.60	12450	20240829	6.27	32750	-59.60	20240731	12450	6.27	20240829	32750	-59.60	20240731	12450	6.27	20240829	1.06	N	460940	500	32 억		3828	N	N	0	N	00	N
112	20241014	091304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13500	-90	5	-0.66	101540800	7513	9.84	13510	13700	13500	17660	9520	13590	13515.35	0.06	0	331	14570	14080	13810	13320	13050	13945	13185	32	4070	500	9510	10	1	6471740	874	48.56	8.91	12	0.12	278.00	1516.00	32750	20240731	-58.78	12450	20240829	8.43	32750	-58.78	20240731	12450	8.43	20240829	32750	-58.78	20240731	12450	8.43	20240829	1.06	N	460940	500	32 억		3828	N	N	0	N	00	N
113	20241011	161238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13590	-550	5	-3.89	1035541500	74962	104.18	14100	14300	13540	18380	9900	14140	13814.18	0.35	0	-18951	14613	14376	14093	13856	13573	14495	13975	32	4240	500	9890	10	1	6471740	880	48.88	8.96	12	1.16	278.00	1516.00	32750	20240731	-58.50	12450	20240829	9.16	32750	-58.50	20240731	12450	9.16	20240829	32750	-58.50	20240731	12450	9.16	20240829	1.05	N	460940	500	32 억		22442	N	N	0	N	00	N
114	20241011	151256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13650	-490	5	-3.47	962140740	69557	96.67	14100	14300	13590	18380	9900	14140	13831.80	0.35	0	-18203	14613	14376	14093	13856	13573	14495	13975	32	4240	500	9890	10	1	6471740	883	49.10	9.00	12	1.07	278.00	1516.00	32750	20240731	-58.32	12450	20240829	9.64	32750	-58.32	20240731	12450	9.64	20240829	32750	-58.32	20240731	12450	9.64	20240829	1.05	N	460940	500	32 억		22442	N	N	0	N	00	N
115	20241011	141301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13700	-440	5	-3.11	753292440	54241	75.38	14100	14300	13640	18380	9900	14140	13887.24	0.35	0	-17008	14613	14376	14093	13856	13573	14495	13975	32	4240	500	9890	10	1	6471740	887	49.28	9.04	12	0.84	278.00	1516.00	32750	20240731	-58.17	12450	20240829	10.04	32750	-58.17	20240731	12450	10.04	20240829	32750	-58.17	20240731	12450	10.04	20240829	1.05	N	460940	500	32 억		22442	N	N	0	N	00	N
116	20241011	131302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13800	-340	5	-2.40	701088470	50429	70.08	14100	14300	13640	18380	9900	14140	13901.83	0.35	0	-15524	14613	14376	14093	13856	13573	14495	13975	32	4240	500	9890	10	1	6471740	893	49.64	9.10	12	0.78	278.00	1516.00	32750	20240731	-57.86	12450	20240829	10.84	32750	-57.86	20240731	12450	10.84	20240829	32750	-57.86	20240731	12450	10.84	20240829	1.05	N	460940	500	32 억		22442	N	N	0	N	00	N
117	20241011	121253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13700	-440	5	-3.11	640234970	46000	63.93	14100	14300	13640	18380	9900	14140	13917.48	0.35	0	-16404	14613	14376	14093	13856	13573	14495	13975	32	4240	500	9890	10	1	6471740	887	49.28	9.04	12	0.71	278.00	1516.00	32750	20240731	-58.17	12450	20240829	10.04	32750	-58.17	20240731	12450	10.04	20240829	32750	-58.17	20240731	12450	10.04	20240829	1.05	N	460940	500	32 억		22442	N	N	0	N	00	N
118	20241011	111254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13730	-410	5	-2.90	492868170	35240	48.98	14100	14300	13700	18380	9900	14140	13985.44	0.35	0	-12832	14613	14376	14093	13856	13573	14495	13975	32	4240	500	9890	10	1	6471740	889	49.39	9.06	12	0.54	278.00	1516.00	32750	20240731	-58.08	12450	20240829	10.28	32750	-58.08	20240731	12450	10.28	20240829	32750	-58.08	20240731	12450	10.28	20240829	1.05	N	460940	500	32 억		22442	N	N	0	N	00	N
119	20241011	101304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13940	-200	5	-1.41	295615100	20998	29.18	14100	14300	13920	18380	9900	14140	14077.84	0.35	0	-6969	14613	14376	14093	13856	13573	14495	13975	32	4240	500	9890	10	1	6471740	902	50.14	9.20	12	0.32	278.00	1516.00	32750	20240731	-57.44	12450	20240829	11.97	32750	-57.44	20240731	12450	11.97	20240829	32750	-57.44	20240731	12450	11.97	20240829	1.05	N	460940	500	32 억		22442	N	N	0	N	00	N
120	20241011	091259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14180	40	2	0.28	77843160	5494	7.64	14100	14230	14100	18380	9900	14140	14169.50	0.35	0	381	14613	14376	14093	13856	13573	14495	13975	32	4240	500	9890	10	1	6471740	918	51.01	9.35	12	0.08	278.00	1516.00	32750	20240731	-56.70	12450	20240829	13.90	32750	-56.70	20240731	12450	13.90	20240829	32750	-56.70	20240731	12450	13.90	20240829	1.05	N	460940	500	32 억		22442	N	N	0	N	00	N
121	20241010	161327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14140	350	2	2.54	1002625150	71167	175.21	14000	14330	13810	17920	9660	13790	14087.96	0.15	0	10333	14043	13916	13813	13686	13583	13865	13635	32	4130	500	9650	10	1	6471740	915	50.86	9.33	12	1.10	278.00	1516.00	32750	20240731	-56.82	12450	20240829	13.57	32750	-56.82	20240731	12450	13.57	20240829	32750	-56.82	20240731	12450	13.57	20240829	1.00	N	460940	500	32 억		10008	N	N	0	N	00	N
122	20241010	151349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14120	330	2	2.39	942549750	66918	164.75	14000	14330	13810	17920	9660	13790	14085.15	0.15	0	9940	14043	13916	13813	13686	13583	13865	13635	32	4130	500	9650	10	1	6471740	914	50.79	9.31	12	1.03	278.00	1516.00	32750	20240731	-56.89	12450	20240829	13.41	32750	-56.89	20240731	12450	13.41	20240829	32750	-56.89	20240731	12450	13.41	20240829	1.00	N	460940	500	32 억		10008	N	N	0	N	00	N
123	20241010	141342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14090	300	2	2.18	867044270	61574	151.60	14000	14330	13810	17920	9660	13790	14081.34	0.15	0	10456	14043	13916	13813	13686	13583	13865	13635	32	4130	500	9650	10	1	6471740	912	50.68	9.29	12	0.95	278.00	1516.00	32750	20240731	-56.98	12450	20240829	13.17	32750	-56.98	20240731	12450	13.17	20240829	32750	-56.98	20240731	12450	13.17	20240829	1.00	N	460940	500	32 억		10008	N	N	0	N	00	N
124	20241010	131337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14180	390	2	2.83	785094870	55779	137.33	14000	14330	13810	17920	9660	13790	14075.10	0.15	0	9255	14043	13916	13813	13686	13583	13865	13635	32	4130	500	9650	10	1	6471740	918	51.01	9.35	12	0.86	278.00	1516.00	32750	20240731	-56.70	12450	20240829	13.90	32750	-56.70	20240731	12450	13.90	20240829	32750	-56.70	20240731	12450	13.90	20240829	1.00	N	460940	500	32 억		10008	N	N	0	N	00	N
125	20241010	121337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14110	320	2	2.32	497036590	35475	87.34	14000	14200	13810	17920	9660	13790	14010.90	0.15	0	1389	14043	13916	13813	13686	13583	13865	13635	32	4130	500	9650	10	1	6471740	913	50.76	9.31	12	0.55	278.00	1516.00	32750	20240731	-56.92	12450	20240829	13.33	32750	-56.92	20240731	12450	13.33	20240829	32750	-56.92	20240731	12450	13.33	20240829	1.00	N	460940	500	32 억		10008	N	N	0	N	00	N
126	20241010	111336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14030	240	2	1.74	356468550	25516	62.82	14000	14170	13810	17920	9660	13790	13970.39	0.15	0	-613	14043	13916	13813	13686	13583	13865	13635	32	4130	500	9650	10	1	6471740	908	50.47	9.25	12	0.39	278.00	1516.00	32750	20240731	-57.16	12450	20240829	12.69	32750	-57.16	20240731	12450	12.69	20240829	32750	-57.16	20240731	12450	12.69	20240829	1.00	N	460940	500	32 억		10008	N	N	0	N	00	N
127	20241010	101334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13960	170	2	1.23	261638800	18738	46.13	14000	14170	13810	17920	9660	13790	13963.01	0.15	0	-1429	14043	13916	13813	13686	13583	13865	13635	32	4130	500	9650	10	1	6471740	903	50.22	9.21	12	0.29	278.00	1516.00	32750	20240731	-57.37	12450	20240829	12.13	32750	-57.37	20240731	12450	12.13	20240829	32750	-57.37	20240731	12450	12.13	20240829	1.00	N	460940	500	32 억		10008	N	N	0	N	00	N
128	20241010	091339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13930	140	2	1.02	124265850	8856	21.80	14000	14170	13860	17920	9660	13790	14031.83	0.15	0	-398	14043	13916	13813	13686	13583	13865	13635	32	4130	500	9650	10	1	6471740	902	50.11	9.19	12	0.14	278.00	1516.00	32750	20240731	-57.47	12450	20240829	11.89	32750	-57.47	20240731	12450	11.89	20240829	32750	-57.47	20240731	12450	11.89	20240829	1.00	N	460940	500	32 억		10008	N	N	0	N	00	N
129	20241008	161323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13790	-110	5	-0.79	555822060	40289	57.61	13850	13940	13710	18070	9730	13900	13795.45	0.29	0	-8434	14386	14142	13946	13702	13506	14045	13605	32	4170	500	9730	10	1	6471740	892	49.60	9.10	12	0.62	278.00	1516.00	32750	20240731	-57.89	12450	20240829	10.76	32750	-57.89	20240731	12450	10.76	20240829	32750	-57.89	20240731	12450	10.76	20240829	0.97	N	460940	500	32 억		18877	N	N	0	N	00	N
130	20241008	151336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13870	-30	5	-0.22	533578850	38678	55.30	13850	13940	13710	18070	9730	13900	13794.92	0.29	0	-8548	14386	14142	13946	13702	13506	14045	13605	32	4170	500	9730	10	1	6471740	898	49.89	9.15	12	0.60	278.00	1516.00	32750	20240731	-57.65	12450	20240829	11.41	32750	-57.65	20240731	12450	11.41	20240829	32750	-57.65	20240731	12450	11.41	20240829	0.97	N	460940	500	32 억		18877	N	N	0	N	00	N
131	20241008	141330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13810	-90	5	-0.65	469907350	34076	48.72	13850	13940	13710	18070	9730	13900	13789.39	0.29	0	-8390	14386	14142	13946	13702	13506	14045	13605	32	4170	500	9730	10	1	6471740	894	49.68	9.11	12	0.53	278.00	1516.00	32750	20240731	-57.83	12450	20240829	10.92	32750	-57.83	20240731	12450	10.92	20240829	32750	-57.83	20240731	12450	10.92	20240829	0.97	N	460940	500	32 억		18877	N	N	0	N	00	N
132	20241008	131329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13840	-60	5	-0.43	388877070	28216	40.35	13850	13940	13710	18070	9730	13900	13781.39	0.29	0	-9146	14386	14142	13946	13702	13506	14045	13605	32	4170	500	9730	10	1	6471740	896	49.78	9.13	12	0.44	278.00	1516.00	32750	20240731	-57.74	12450	20240829	11.16	32750	-57.74	20240731	12450	11.16	20240829	32750	-57.74	20240731	12450	11.16	20240829	0.97	N	460940	500	32 억		18877	N	N	0	N	00	N
133	20241008	121330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13820	-80	5	-0.58	313283410	22718	32.48	13850	13940	13710	18070	9730	13900	13789.21	0.29	0	-6779	14386	14142	13946	13702	13506	14045	13605	32	4170	500	9730	10	1	6471740	894	49.71	9.12	12	0.35	278.00	1516.00	32750	20240731	-57.80	12450	20240829	11.00	32750	-57.80	20240731	12450	11.00	20240829	32750	-57.80	20240731	12450	11.00	20240829	0.97	N	460940	500	32 억		18877	N	N	0	N	00	N
134	20241008	111329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13800	-100	5	-0.72	265939760	19281	27.57	13850	13940	13710	18070	9730	13900	13791.83	0.29	0	-5560	14386	14142	13946	13702	13506	14045	13605	32	4170	500	9730	10	1	6471740	893	49.64	9.10	12	0.30	278.00	1516.00	32750	20240731	-57.86	12450	20240829	10.84	32750	-57.86	20240731	12450	10.84	20240829	32750	-57.86	20240731	12450	10.84	20240829	0.97	N	460940	500	32 억		18877	N	N	0	N	00	N
135	20241008	101329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13840	-60	5	-0.43	219784540	15936	22.79	13850	13940	13710	18070	9730	13900	13790.46	0.29	0	-4441	14386	14142	13946	13702	13506	14045	13605	32	4170	500	9730	10	1	6471740	896	49.78	9.13	12	0.25	278.00	1516.00	32750	20240731	-57.74	12450	20240829	11.16	32750	-57.74	20240731	12450	11.16	20240829	32750	-57.74	20240731	12450	11.16	20240829	0.97	N	460940	500	32 억		18877	N	N	0	N	00	N
136	20241008	091333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13840	-60	5	-0.43	57110960	4132	5.91	13850	13890	13750	18070	9730	13900	13818.04	0.29	0	-68	14386	14142	13946	13702	13506	14045	13605	32	4170	500	9730	10	1	6471740	896	49.78	9.13	12	0.06	278.00	1516.00	32750	20240731	-57.74	12450	20240829	11.16	32750	-57.74	20240731	12450	11.16	20240829	32750	-57.74	20240731	12450	11.16	20240829	0.97	N	460940	500	32 억		18877	N	N	0	N	00	N
137	20241007	161349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13900	170	2	1.24	972639060	69585	84.35	13910	14190	13750	17840	9620	13730	13978.13	0.27	0	3913	14303	14016	13763	13476	13223	13890	13350	32	4110	500	9610	10	1	6471740	900	50.00	9.17	12	1.08	278.00	1516.00	32750	20240731	-57.56	12450	20240829	11.65	32750	-57.56	20240731	12450	11.65	20240829	32750	-57.56	20240731	12450	11.65	20240829	0.98	N	460940	500	32 억		17478	N	N	0	N	00	N
138	20241007	151259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13850	120	2	0.87	927200330	66318	80.39	13910	14190	13750	17840	9620	13730	13981.13	0.27	0	3026	14303	14016	13763	13476	13223	13890	13350	32	4110	500	9610	10	1	6471740	896	49.82	9.14	12	1.02	278.00	1516.00	32750	20240731	-57.71	12450	20240829	11.24	32750	-57.71	20240731	12450	11.24	20240829	32750	-57.71	20240731	12450	11.24	20240829	0.98	N	460940	500	32 억		17478	N	N	0	N	00	N
139	20241007	141316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13910	180	2	1.31	775465530	55396	67.15	13910	14190	13750	17840	9620	13730	13998.58	0.27	0	1966	14303	14016	13763	13476	13223	13890	13350	32	4110	500	9610	10	1	6471740	900	50.04	9.18	12	0.86	278.00	1516.00	32750	20240731	-57.53	12450	20240829	11.73	32750	-57.53	20240731	12450	11.73	20240829	32750	-57.53	20240731	12450	11.73	20240829	0.98	N	460940	500	32 억		17478	N	N	0	N	00	N
140	20241007	131242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14050	320	2	2.33	572698920	40877	49.55	13910	14190	13750	17840	9620	13730	14010.30	0.27	0	1435	14303	14016	13763	13476	13223	13890	13350	32	4110	500	9610	10	1	6471740	909	50.54	9.27	12	0.63	278.00	1516.00	32750	20240731	-57.10	12450	20240829	12.85	32750	-57.10	20240731	12450	12.85	20240829	32750	-57.10	20240731	12450	12.85	20240829	0.98	N	460940	500	32 억		17478	N	N	0	N	00	N
141	20241007	121309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14050	320	2	2.33	465409290	33210	40.26	13910	14190	13750	17840	9620	13730	14014.13	0.27	0	210	14303	14016	13763	13476	13223	13890	13350	32	4110	500	9610	10	1	6471740	909	50.54	9.27	12	0.51	278.00	1516.00	32750	20240731	-57.10	12450	20240829	12.85	32750	-57.10	20240731	12450	12.85	20240829	32750	-57.10	20240731	12450	12.85	20240829	0.98	N	460940	500	32 억		17478	N	N	0	N	00	N
142	20241007	111230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14090	360	2	2.62	415199030	29630	35.92	13910	14190	13750	17840	9620	13730	14012.79	0.27	0	1728	14303	14016	13763	13476	13223	13890	13350	32	4110	500	9610	10	1	6471740	912	50.68	9.29	12	0.46	278.00	1516.00	32750	20240731	-56.98	12450	20240829	13.17	32750	-56.98	20240731	12450	13.17	20240829	32750	-56.98	20240731	12450	13.17	20240829	0.98	N	460940	500	32 억		17478	N	N	0	N	00	N
143	20241007	101219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13990	260	2	1.89	286325870	20455	24.80	13910	14190	13750	17840	9620	13730	13997.84	0.27	0	591	14303	14016	13763	13476	13223	13890	13350	32	4110	500	9610	10	1	6471740	905	50.32	9.23	12	0.32	278.00	1516.00	32750	20240731	-57.28	12450	20240829	12.37	32750	-57.28	20240731	12450	12.37	20240829	32750	-57.28	20240731	12450	12.37	20240829	0.98	N	460940	500	32 억		17478	N	N	0	N	00	N
144	20241007	091304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13860	130	2	0.95	39957620	2892	3.51	13910	13910	13750	17840	9620	13730	13816.60	0.27	0	-1076	14303	14016	13763	13476	13223	13890	13350	32	4110	500	9610	10	1	6471740	897	49.86	9.14	12	0.04	278.00	1516.00	32750	20240731	-57.68	12450	20240829	11.33	32750	-57.68	20240731	12450	11.33	20240829	32750	-57.68	20240731	12450	11.33	20240829	0.98	N	460940	500	32 억		17478	N	N	0	N	00	N
145	20241004	161143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13730	-260	5	-1.86	1130820760	82166	82.36	14030	14050	13510	18180	9800	13990	13762.68	0.29	0	-661	14643	14316	13923	13596	13203	14350	13630	32	4190	500	9790	10	1	6471740	889	49.39	9.06	12	1.27	278.00	1516.00	32750	20240731	-58.08	12450	20240829	10.28	32750	-58.08	20240731	12450	10.28	20240829	32750	-58.08	20240731	12450	10.28	20240829	0.92	N	460940	500	32 억		19091	N	N	0	N	00	N
146	20241004	151201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13850	-140	5	-1.00	1084602220	78806	78.99	14030	14050	13510	18180	9800	13990	13762.94	0.29	0	-327	14643	14316	13923	13596	13203	14350	13630	32	4190	500	9790	10	1	6471740	896	49.82	9.14	12	1.22	278.00	1516.00	32750	20240731	-57.71	12450	20240829	11.24	32750	-57.71	20240731	12450	11.24	20240829	32750	-57.71	20240731	12450	11.24	20240829	0.92	N	460940	500	32 억		19091	N	N	0	N	00	N
147	20241004	141146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13720	-270	5	-1.93	845595840	61541	61.69	14030	14050	13510	18180	9800	13990	13740.37	0.29	0	-1328	14643	14316	13923	13596	13203	14350	13630	32	4190	500	9790	10	1	6471740	888	49.35	9.05	12	0.95	278.00	1516.00	32750	20240731	-58.11	12450	20240829	10.20	32750	-58.11	20240731	12450	10.20	20240829	32750	-58.11	20240731	12450	10.20	20240829	0.92	N	460940	500	32 억		19091	N	N	0	N	00	N
148	20241004	131200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13770	-220	5	-1.57	591837920	42967	43.07	14030	14050	13510	18180	9800	13990	13774.24	0.29	0	2332	14643	14316	13923	13596	13203	14350	13630	32	4190	500	9790	10	1	6471740	891	49.53	9.08	12	0.66	278.00	1516.00	32750	20240731	-57.95	12450	20240829	10.60	32750	-57.95	20240731	12450	10.60	20240829	32750	-57.95	20240731	12450	10.60	20240829	0.92	N	460940	500	32 억		19091	N	N	0	N	00	N
149	20241004	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13790	-200	5	-1.43	485916080	35274	35.36	14030	14050	13510	18180	9800	13990	13775.47	0.29	0	4577	14643	14316	13923	13596	13203	14350	13630	32	4190	500	9790	10	1	6471740	892	49.60	9.10	12	0.55	278.00	1516.00	32750	20240731	-57.89	12450	20240829	10.76	32750	-57.89	20240731	12450	10.76	20240829	32750	-57.89	20240731	12450	10.76	20240829	0.92	N	460940	500	32 억		19091	N	N	0	N	00	N
150	20241004	111146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13830	-160	5	-1.14	427790090	31069	31.14	14030	14050	13510	18180	9800	13990	13769.03	0.29	0	5685	14643	14316	13923	13596	13203	14350	13630	32	4190	500	9790	10	1	6471740	895	49.75	9.12	12	0.48	278.00	1516.00	32750	20240731	-57.77	12450	20240829	11.08	32750	-57.77	20240731	12450	11.08	20240829	32750	-57.77	20240731	12450	11.08	20240829	0.92	N	460940	500	32 억		19091	N	N	0	N	00	N
151	20241004	101151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13840	-150	5	-1.07	328493010	23900	23.96	14030	14050	13510	18180	9800	13990	13744.48	0.29	0	5440	14643	14316	13923	13596	13203	14350	13630	32	4190	500	9790	10	1	6471740	896	49.78	9.13	12	0.37	278.00	1516.00	32750	20240731	-57.74	12450	20240829	11.16	32750	-57.74	20240731	12450	11.16	20240829	32750	-57.74	20240731	12450	11.16	20240829	0.92	N	460940	500	32 억		19091	N	N	0	N	00	N
152	20241004	091155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13760	-230	5	-1.64	75982960	5497	5.51	14030	14050	13510	18180	9800	13990	13822.62	0.29	0	-82	14643	14316	13923	13596	13203	14350	13630	32	4190	500	9790	10	1	6471740	891	49.50	9.08	12	0.08	278.00	1516.00	32750	20240731	-57.98	12450	20240829	10.52	32750	-57.98	20240731	12450	10.52	20240829	32750	-57.98	20240731	12450	10.52	20240829	0.92	N	460940	500	32 억		19091	N	N	0	N	00	N
153	20241002	161140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13990	-30	5	-0.21	1373555140	98884	79.78	13990	14250	13530	18220	9820	14020	13890.42	0.26	0	2462	14926	14472	14196	13742	13466	14335	13605	32	4200	500	9810	10	1	6471740	905	50.32	9.23	12	1.53	278.00	1516.00	32750	20240731	-57.28	12450	20240829	12.37	32750	-57.28	20240731	12450	12.37	20240829	32750	-57.28	20240731	12450	12.37	20240829	1.00	N	460940	500	32 억		16629	N	N	0	N	00	N
154	20241002	151156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14020	0	3	0.00	1321033660	95131	76.75	13990	14250	13530	18220	9820	14020	13886.44	0.26	0	4453	14926	14472	14196	13742	13466	14335	13605	32	4200	500	9810	10	1	6471740	907	50.43	9.25	12	1.47	278.00	1516.00	32750	20240731	-57.19	12450	20240829	12.61	32750	-57.19	20240731	12450	12.61	20240829	32750	-57.19	20240731	12450	12.61	20240829	1.00	N	460940	500	32 억		16629	N	N	0	N	00	N
155	20241002	141158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14020	0	3	0.00	1157282540	83380	67.27	13990	14250	13530	18220	9820	14020	13879.58	0.26	0	6917	14926	14472	14196	13742	13466	14335	13605	32	4200	500	9810	10	1	6471740	907	50.43	9.25	12	1.29	278.00	1516.00	32750	20240731	-57.19	12450	20240829	12.61	32750	-57.19	20240731	12450	12.61	20240829	32750	-57.19	20240731	12450	12.61	20240829	1.00	N	460940	500	32 억		16629	N	N	0	N	00	N
156	20241002	131145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14170	150	2	1.07	1026220080	74078	59.77	13990	14250	13530	18220	9820	14020	13853.19	0.26	0	8890	14926	14472	14196	13742	13466	14335	13605	32	4200	500	9810	10	1	6471740	917	50.97	9.35	12	1.14	278.00	1516.00	32750	20240731	-56.73	12450	20240829	13.82	32750	-56.73	20240731	12450	13.82	20240829	32750	-56.73	20240731	12450	13.82	20240829	1.00	N	460940	500	32 억		16629	N	N	0	N	00	N
157	20241002	121146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14120	100	2	0.71	833315640	60471	48.79	13990	14190	13530	18220	9820	14020	13780.34	0.26	0	9386	14926	14472	14196	13742	13466	14335	13605	32	4200	500	9810	10	1	6471740	914	50.79	9.31	12	0.93	278.00	1516.00	32750	20240731	-56.89	12450	20240829	13.41	32750	-56.89	20240731	12450	13.41	20240829	32750	-56.89	20240731	12450	13.41	20240829	1.00	N	460940	500	32 억		16629	N	N	0	N	00	N
158	20241002	111133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14030	10	2	0.07	640751380	46793	37.75	13990	14040	13530	18220	9820	14020	13693.18	0.26	0	10227	14926	14472	14196	13742	13466	14335	13605	32	4200	500	9810	10	1	6471740	908	50.47	9.25	12	0.72	278.00	1516.00	32750	20240731	-57.16	12450	20240829	12.69	32750	-57.16	20240731	12450	12.69	20240829	32750	-57.16	20240731	12450	12.69	20240829	1.00	N	460940	500	32 억		16629	N	N	0	N	00	N
159	20241002	101127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13740	-280	5	-2.00	487737270	35765	28.86	13990	14020	13530	18220	9820	14020	13637.06	0.26	0	6693	14926	14472	14196	13742	13466	14335	13605	32	4200	500	9810	10	1	6471740	889	49.42	9.06	12	0.55	278.00	1516.00	32750	20240731	-58.05	12450	20240829	10.36	32750	-58.05	20240731	12450	10.36	20240829	32750	-58.05	20240731	12450	10.36	20240829	1.00	N	460940	500	32 억		16629	N	N	0	N	00	N
160	20241002	091128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13550	-470	5	-3.35	208004020	15209	12.27	13990	14020	13530	18220	9820	14020	13675.92	0.26	0	1486	14926	14472	14196	13742	13466	14335	13605	32	4200	500	9810	10	1	6471740	877	48.74	8.94	12	0.24	278.00	1516.00	32750	20240731	-58.63	12450	20240829	8.84	32750	-58.63	20240731	12450	8.84	20240829	32750	-58.63	20240731	12450	8.84	20240829	1.00	N	460940	500	32 억		16629	N	N	0	N	00	N