KissMeData/464080/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	161446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-190	5	-3.49	1075171270	202929	122.28	5400	5400	5230	7070	3810	5440	5298.37	0.24	0	34125	5840	5640	5530	5330	5220	5585	5275	18	1630	100	3370	10	1	17681830	928	8.00	4.09	12	1.15	656.00	1285.00	21100	20240625	-75.12	4975	20240823	5.53	21100	-75.12	20240625	4975	5.53	20240823	21100	-75.12	20240625	4975	5.53	20240823	2.71	N	464080	100	17 억		42406	N	N	0	N	00	N
3	20241031	151509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-160	5	-2.94	961410070	181328	109.26	5400	5400	5230	7070	3810	5440	5302.05	0.24	0	26660	5840	5640	5530	5330	5220	5585	5275	18	1630	100	3370	10	1	17681830	934	8.05	4.11	12	1.03	656.00	1285.00	21100	20240625	-74.98	4975	20240823	6.13	21100	-74.98	20240625	4975	6.13	20240823	21100	-74.98	20240625	4975	6.13	20240823	2.71	N	464080	100	17 억		42406	N	N	0	N	00	N
4	20241031	141507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-100	5	-1.84	735686650	138661	83.55	5400	5400	5230	7070	3810	5440	5305.65	0.24	0	17289	5840	5640	5530	5330	5220	5585	5275	18	1630	100	3370	10	1	17681830	944	8.14	4.16	12	0.78	656.00	1285.00	21100	20240625	-74.69	4975	20240823	7.34	21100	-74.69	20240625	4975	7.34	20240823	21100	-74.69	20240625	4975	7.34	20240823	2.71	N	464080	100	17 억		42406	N	N	0	N	00	N
5	20241031	131509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-120	5	-2.21	643132930	121361	73.13	5400	5400	5230	7070	3810	5440	5299.34	0.24	0	16054	5840	5640	5530	5330	5220	5585	5275	18	1630	100	3370	10	1	17681830	941	8.11	4.14	12	0.69	656.00	1285.00	21100	20240625	-74.79	4975	20240823	6.93	21100	-74.79	20240625	4975	6.93	20240823	21100	-74.79	20240625	4975	6.93	20240823	2.71	N	464080	100	17 억		42406	N	N	0	N	00	N
6	20241031	121504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-80	5	-1.47	534076540	100926	60.81	5400	5400	5230	7070	3810	5440	5291.76	0.24	0	7307	5840	5640	5530	5330	5220	5585	5275	18	1630	100	3370	10	1	17681830	948	8.17	4.17	12	0.57	656.00	1285.00	21100	20240625	-74.60	4975	20240823	7.74	21100	-74.60	20240625	4975	7.74	20240823	21100	-74.60	20240625	4975	7.74	20240823	2.71	N	464080	100	17 억		42406	N	N	0	N	00	N
7	20241031	111504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-80	5	-1.47	426416990	80637	48.59	5400	5400	5230	7070	3810	5440	5288.11	0.24	0	3824	5840	5640	5530	5330	5220	5585	5275	18	1630	100	3370	10	1	17681830	948	8.17	4.17	12	0.46	656.00	1285.00	21100	20240625	-74.60	4975	20240823	7.74	21100	-74.60	20240625	4975	7.74	20240823	21100	-74.60	20240625	4975	7.74	20240823	2.71	N	464080	100	17 억		42406	N	N	0	N	00	N
8	20241031	101506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-110	5	-2.02	355601160	67293	40.55	5400	5400	5230	7070	3810	5440	5284.37	0.24	0	4082	5840	5640	5530	5330	5220	5585	5275	18	1630	100	3370	10	1	17681830	942	8.12	4.15	12	0.38	656.00	1285.00	21100	20240625	-74.74	4975	20240823	7.14	21100	-74.74	20240625	4975	7.14	20240823	21100	-74.74	20240625	4975	7.14	20240823	2.71	N	464080	100	17 억		42406	N	N	0	N	00	N
9	20241031	091503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	-150	5	-2.76	174664100	33011	19.89	5400	5400	5230	7070	3810	5440	5291.09	0.24	0	5705	5840	5640	5530	5330	5220	5585	5275	18	1630	100	3370	10	1	17681830	935	8.06	4.12	12	0.19	656.00	1285.00	21100	20240625	-74.93	4975	20240823	6.33	21100	-74.93	20240625	4975	6.33	20240823	21100	-74.93	20240625	4975	6.33	20240823	2.71	N	464080	100	17 억		42406	N	N	0	N	00	N
10	20241030	161457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	-170	5	-3.03	899257060	161627	87.22	5610	5730	5420	7290	3930	5610	5563.79	0.37	0	-26464	5810	5710	5620	5520	5430	5665	5475	18	1680	100	3470	10	1	17681830	962	8.29	4.23	12	0.91	656.00	1285.00	21100	20240625	-74.22	4975	20240823	9.35	21100	-74.22	20240625	4975	9.35	20240823	21100	-74.22	20240625	4975	9.35	20240823	2.92	N	464080	100	17 억		64626	N	N	0	N	00	N
11	20241030	151536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	-160	5	-2.85	849075180	152394	82.24	5610	5730	5450	7290	3930	5610	5571.58	0.37	0	-26527	5810	5710	5620	5520	5430	5665	5475	18	1680	100	3470	10	1	17681830	964	8.31	4.24	12	0.86	656.00	1285.00	21100	20240625	-74.17	4975	20240823	9.55	21100	-74.17	20240625	4975	9.55	20240823	21100	-74.17	20240625	4975	9.55	20240823	2.92	N	464080	100	17 억		64626	N	N	0	N	00	N
12	20241030	141508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	-100	5	-1.78	637010020	113708	61.36	5610	5730	5500	7290	3930	5610	5602.16	0.37	0	-20075	5810	5710	5620	5520	5430	5665	5475	18	1680	100	3470	10	1	17681830	974	8.40	4.29	12	0.64	656.00	1285.00	21100	20240625	-73.89	4975	20240823	10.75	21100	-73.89	20240625	4975	10.75	20240823	21100	-73.89	20240625	4975	10.75	20240823	2.92	N	464080	100	17 억		64626	N	N	0	N	00	N
13	20241030	131515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	-100	5	-1.78	571498680	101825	54.95	5610	5730	5510	7290	3930	5610	5612.56	0.37	0	-14814	5810	5710	5620	5520	5430	5665	5475	18	1680	100	3470	10	1	17681830	974	8.40	4.29	12	0.58	656.00	1285.00	21100	20240625	-73.89	4975	20240823	10.75	21100	-73.89	20240625	4975	10.75	20240823	21100	-73.89	20240625	4975	10.75	20240823	2.92	N	464080	100	17 억		64626	N	N	0	N	00	N
14	20241030	121534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-40	5	-0.71	472026860	83867	45.26	5610	5730	5550	7290	3930	5610	5628.28	0.37	0	-10361	5810	5710	5620	5520	5430	5665	5475	18	1680	100	3470	10	1	17681830	985	8.49	4.33	12	0.47	656.00	1285.00	21100	20240625	-73.60	4975	20240823	11.96	21100	-73.60	20240625	4975	11.96	20240823	21100	-73.60	20240625	4975	11.96	20240823	2.92	N	464080	100	17 억		64626	N	N	0	N	00	N
15	20241030	111511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	40	2	0.71	379654160	67358	36.35	5610	5730	5570	7290	3930	5610	5636.36	0.37	0	-3801	5810	5710	5620	5520	5430	5665	5475	18	1680	100	3470	10	1	17681830	999	8.61	4.40	12	0.38	656.00	1285.00	21100	20240625	-73.22	4975	20240823	13.57	21100	-73.22	20240625	4975	13.57	20240823	21100	-73.22	20240625	4975	13.57	20240823	2.92	N	464080	100	17 억		64626	N	N	0	N	00	N
16	20241030	101459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	10	2	0.18	297559370	52708	28.44	5610	5730	5580	7290	3930	5610	5645.43	0.37	0	-6450	5810	5710	5620	5520	5430	5665	5475	18	1680	100	3470	10	1	17681830	994	8.57	4.37	12	0.30	656.00	1285.00	21100	20240625	-73.36	4975	20240823	12.96	21100	-73.36	20240625	4975	12.96	20240823	21100	-73.36	20240625	4975	12.96	20240823	2.92	N	464080	100	17 억		64626	N	N	0	N	00	N
17	20241030	091509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	70	2	1.25	60709300	10802	5.83	5610	5680	5580	7290	3930	5610	5620.19	0.37	0	416	5810	5710	5620	5520	5430	5665	5475	18	1680	100	3470	10	1	17681830	1004	8.66	4.42	12	0.06	656.00	1285.00	21100	20240625	-73.08	4975	20240823	14.17	21100	-73.08	20240625	4975	14.17	20240823	21100	-73.08	20240625	4975	14.17	20240823	2.92	N	464080	100	17 억		64626	N	N	0	N	00	N
18	20241029	161412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	-100	5	-1.75	1023710390	182848	36.76	5640	5720	5530	7420	4000	5710	5598.60	0.33	0	6085	6143	5926	5603	5386	5063	6035	5495	18	1710	100	3540	10	1	17681830	992	8.55	4.37	12	1.03	656.00	1285.00	21100	20240625	-73.41	4975	20240823	12.76	21100	-73.41	20240625	4975	12.76	20240823	21100	-73.41	20240625	4975	12.76	20240823	2.95	N	464080	100	17 억		58827	N	N	264	N	00	N
19	20241029	151433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-70	5	-1.23	992530640	177301	35.65	5640	5720	5530	7420	4000	5710	5597.97	0.33	0	5451	6143	5926	5603	5386	5063	6035	5495	18	1710	100	3540	10	1	17681830	997	8.60	4.39	12	1.00	656.00	1285.00	21100	20240625	-73.27	4975	20240823	13.37	21100	-73.27	20240625	4975	13.37	20240823	21100	-73.27	20240625	4975	13.37	20240823	2.95	N	464080	100	17 억		58827	N	N	264	N	00	N
20	20241029	141222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-140	5	-2.45	872106120	155743	31.31	5640	5720	5530	7420	4000	5710	5599.62	0.33	0	-2477	6143	5926	5603	5386	5063	6035	5495	18	1710	100	3540	10	1	17681830	985	8.49	4.33	12	0.88	656.00	1285.00	21100	20240625	-73.60	4975	20240823	11.96	21100	-73.60	20240625	4975	11.96	20240823	21100	-73.60	20240625	4975	11.96	20240823	2.95	N	464080	100	17 억		58827	N	N	264	N	00	N
21	20241029	131421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	-160	5	-2.80	805412140	143723	28.90	5640	5720	5540	7420	4000	5710	5603.89	0.33	0	-440	6143	5926	5603	5386	5063	6035	5495	18	1710	100	3540	10	1	17681830	981	8.46	4.32	12	0.81	656.00	1285.00	21100	20240625	-73.70	4975	20240823	11.56	21100	-73.70	20240625	4975	11.56	20240823	21100	-73.70	20240625	4975	11.56	20240823	2.95	N	464080	100	17 억		58827	N	N	264	N	00	N
22	20241029	121421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-60	5	-1.05	582410750	103770	20.86	5640	5720	5550	7420	4000	5710	5612.48	0.33	0	-10794	6143	5926	5603	5386	5063	6035	5495	18	1710	100	3540	10	1	17681830	999	8.61	4.40	12	0.59	656.00	1285.00	21100	20240625	-73.22	4975	20240823	13.57	21100	-73.22	20240625	4975	13.57	20240823	21100	-73.22	20240625	4975	13.57	20240823	2.95	N	464080	100	17 억		58827	N	N	264	N	00	N
23	20241029	111446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-50	5	-0.88	531853070	94816	19.06	5640	5720	5550	7420	4000	5710	5609.28	0.33	0	-11859	6143	5926	5603	5386	5063	6035	5495	18	1710	100	3540	10	1	17681830	1001	8.63	4.40	12	0.54	656.00	1285.00	21100	20240625	-73.18	4975	20240823	13.77	21100	-73.18	20240625	4975	13.77	20240823	21100	-73.18	20240625	4975	13.77	20240823	2.95	N	464080	100	17 억		58827	N	N	264	N	00	N
24	20241029	101419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-140	5	-2.45	378532760	67725	13.62	5640	5700	5550	7420	4000	5710	5589.19	0.33	0	-8115	6143	5926	5603	5386	5063	6035	5495	18	1710	100	3540	10	1	17681830	985	8.49	4.33	12	0.38	656.00	1285.00	21100	20240625	-73.60	4975	20240823	11.96	21100	-73.60	20240625	4975	11.96	20240823	21100	-73.60	20240625	4975	11.96	20240823	2.95	N	464080	100	17 억		58827	N	N	264	N	00	N
25	20241028	161359	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	330	2	6.13	2766638150	491541	117.24	5380	5820	5280	6990	3770	5380	5628.41	0.06	0	48275	6026	5702	5526	5202	5026	5615	5115	18	1610	100	3330	10	1	17681830	1010	8.70	4.44	12	2.78	656.00	1285.00	21100	20240625	-72.94	4975	20240823	14.77	21100	-72.94	20240625	4975	14.77	20240823	21100	-72.94	20240625	4975	14.77	20240823	2.87	N	464080	100	17 억		11183	N	N	264	N	00	N
26	20241028	151417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	300	2	5.58	2668694660	474359	113.14	5380	5820	5280	6990	3770	5380	5625.90	0.06	0	42779	6026	5702	5526	5202	5026	5615	5115	18	1610	100	3330	10	1	17681830	1004	8.66	4.42	12	2.68	656.00	1285.00	21100	20240625	-73.08	4975	20240823	14.17	21100	-73.08	20240625	4975	14.17	20240823	21100	-73.08	20240625	4975	14.17	20240823	2.87	N	464080	100	17 억		11183	N	N	0	N	00	N
27	20241028	141419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	280	2	5.20	2502164460	445041	106.15	5380	5820	5280	6990	3770	5380	5622.32	0.06	0	32717	6026	5702	5526	5202	5026	5615	5115	18	1610	100	3330	10	1	17681830	1001	8.63	4.40	12	2.52	656.00	1285.00	21100	20240625	-73.18	4975	20240823	13.77	21100	-73.18	20240625	4975	13.77	20240823	21100	-73.18	20240625	4975	13.77	20240823	2.87	N	464080	100	17 억		11183	N	N	0	N	00	N
28	20241028	131412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	310	2	5.76	2296803740	408885	97.52	5380	5820	5280	6990	3770	5380	5617.24	0.06	0	23240	6026	5702	5526	5202	5026	5615	5115	18	1610	100	3330	10	1	17681830	1006	8.67	4.43	12	2.31	656.00	1285.00	21100	20240625	-73.03	4975	20240823	14.37	21100	-73.03	20240625	4975	14.37	20240823	21100	-73.03	20240625	4975	14.37	20240823	2.87	N	464080	100	17 억		11183	N	N	0	N	00	N
29	20241028	121413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	270	2	5.02	2093039930	372950	88.95	5380	5820	5280	6990	3770	5380	5612.12	0.06	0	16125	6026	5702	5526	5202	5026	5615	5115	18	1610	100	3330	10	1	17681830	999	8.61	4.40	12	2.11	656.00	1285.00	21100	20240625	-73.22	4975	20240823	13.57	21100	-73.22	20240625	4975	13.57	20240823	21100	-73.22	20240625	4975	13.57	20240823	2.87	N	464080	100	17 억		11183	N	N	0	N	00	N
30	20241028	111150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	100	2	1.86	391986040	72265	17.24	5380	5510	5280	6990	3770	5380	5424.29	0.06	0	22573	6026	5702	5526	5202	5026	5615	5115	18	1610	100	3330	10	1	17681830	969	8.35	4.26	12	0.41	656.00	1285.00	21100	20240625	-74.03	4975	20240823	10.15	21100	-74.03	20240625	4975	10.15	20240823	21100	-74.03	20240625	4975	10.15	20240823	2.87	N	464080	100	17 억		11183	N	N	0	N	00	N
31	20241028	101358	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	40	2	0.74	258381650	47778	11.40	5380	5490	5280	6990	3770	5380	5407.96	0.06	0	20520	6026	5702	5526	5202	5026	5615	5115	18	1610	100	3330	10	1	17681830	958	8.26	4.22	12	0.27	656.00	1285.00	21100	20240625	-74.31	4975	20240823	8.94	21100	-74.31	20240625	4975	8.94	20240823	21100	-74.31	20240625	4975	8.94	20240823	2.87	N	464080	100	17 억		11183	N	N	0	N	00	N
32	20241028	091409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	20	2	0.37	97308180	18049	4.30	5380	5470	5350	6990	3770	5380	5391.33	0.06	0	-1595	6026	5702	5526	5202	5026	5615	5115	18	1610	100	3330	10	1	17681830	955	8.23	4.20	12	0.10	656.00	1285.00	21100	20240625	-74.41	4975	20240823	8.54	21100	-74.41	20240625	4975	8.54	20240823	21100	-74.41	20240625	4975	8.54	20240823	2.87	N	464080	100	17 억		11183	N	N	0	N	00	N
33	20241025	161409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	-110	5	-2.00	2289655870	412300	148.33	5630	5850	5350	7130	3850	5490	5553.49	0.27	0	-40259	5996	5742	5616	5362	5236	5680	5300	18	1640	100	3400	10	1	17681830	951	8.20	4.19	12	2.33	656.00	1285.00	21100	20240625	-74.50	4975	20240823	8.14	21100	-74.50	20240625	4975	8.14	20240823	21100	-74.50	20240625	4975	8.14	20240823	2.97	N	464080	100	17 억		47721	N	N	0	N	00	N
34	20241025	151415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-90	5	-1.64	2196256380	394972	142.10	5630	5850	5350	7130	3850	5490	5560.54	0.27	0	-40335	5996	5742	5616	5362	5236	5680	5300	18	1640	100	3400	10	1	17681830	955	8.23	4.20	12	2.23	656.00	1285.00	21100	20240625	-74.41	4975	20240823	8.54	21100	-74.41	20240625	4975	8.54	20240823	21100	-74.41	20240625	4975	8.54	20240823	2.97	N	464080	100	17 억		47721	N	N	0	N	00	N
35	20241025	141411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-70	5	-1.28	1902428540	340773	122.60	5630	5850	5400	7130	3850	5490	5582.69	0.27	0	-36434	5996	5742	5616	5362	5236	5680	5300	18	1640	100	3400	10	1	17681830	958	8.26	4.22	12	1.93	656.00	1285.00	21100	20240625	-74.31	4975	20240823	8.94	21100	-74.31	20240625	4975	8.94	20240823	21100	-74.31	20240625	4975	8.94	20240823	2.97	N	464080	100	17 억		47721	N	N	0	N	00	N
36	20241025	131412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	0	3	0.00	1712174610	305780	110.01	5630	5850	5410	7130	3850	5490	5599.37	0.27	0	-27302	5996	5742	5616	5362	5236	5680	5300	18	1640	100	3400	10	1	17681830	971	8.37	4.27	12	1.73	656.00	1285.00	21100	20240625	-73.98	4975	20240823	10.35	21100	-73.98	20240625	4975	10.35	20240823	21100	-73.98	20240625	4975	10.35	20240823	2.97	N	464080	100	17 억		47721	N	N	0	N	00	N
37	20241025	121416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	-20	5	-0.36	1591680780	283784	102.09	5630	5850	5410	7130	3850	5490	5608.78	0.27	0	-25200	5996	5742	5616	5362	5236	5680	5300	18	1640	100	3400	10	1	17681830	967	8.34	4.26	12	1.60	656.00	1285.00	21100	20240625	-74.08	4975	20240823	9.95	21100	-74.08	20240625	4975	9.95	20240823	21100	-74.08	20240625	4975	9.95	20240823	2.97	N	464080	100	17 억		47721	N	N	0	N	00	N
38	20241025	111410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	-50	5	-0.91	1498782860	266831	96.00	5630	5850	5410	7130	3850	5490	5616.97	0.27	0	-22567	5996	5742	5616	5362	5236	5680	5300	18	1640	100	3400	10	1	17681830	962	8.29	4.23	12	1.51	656.00	1285.00	21100	20240625	-74.22	4975	20240823	9.35	21100	-74.22	20240625	4975	9.35	20240823	21100	-74.22	20240625	4975	9.35	20240823	2.97	N	464080	100	17 억		47721	N	N	0	N	00	N
39	20241025	101409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	-20	5	-0.36	1230034330	217701	78.32	5630	5850	5460	7130	3850	5490	5650.11	0.27	0	-5278	5996	5742	5616	5362	5236	5680	5300	18	1640	100	3400	10	1	17681830	967	8.34	4.26	12	1.23	656.00	1285.00	21100	20240625	-74.08	4975	20240823	9.95	21100	-74.08	20240625	4975	9.95	20240823	21100	-74.08	20240625	4975	9.95	20240823	2.97	N	464080	100	17 억		47721	N	N	0	N	00	N
40	20241025	091413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	200	2	3.64	593815190	103751	37.33	5630	5850	5630	7130	3850	5490	5723.46	0.27	0	22520	5996	5742	5616	5362	5236	5680	5300	18	1640	100	3400	10	1	17681830	1006	8.67	4.43	12	0.59	656.00	1285.00	21100	20240625	-73.03	4975	20240823	14.37	21100	-73.03	20240625	4975	14.37	20240823	21100	-73.03	20240625	4975	14.37	20240823	2.97	N	464080	100	17 억		47721	N	N	0	N	00	N
41	20241024	161342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	-170	5	-3.00	1509580940	269735	111.29	5810	5870	5490	7350	3970	5660	5596.28	0.62	0	-61059	5900	5780	5620	5500	5340	5840	5560	18	1690	100	3500	10	1	17681830	971	8.37	4.27	12	1.53	656.00	1285.00	21100	20240625	-73.98	4975	20240823	10.35	21100	-73.98	20240625	4975	10.35	20240823	21100	-73.98	20240625	4975	10.35	20240823	3.08	N	464080	100	17 억		108780	N	N	0	N	00	N
42	20241024	151357	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	-160	5	-2.83	1401986980	250169	103.22	5810	5870	5500	7350	3970	5660	5603.82	0.62	0	-60554	5900	5780	5620	5500	5340	5840	5560	18	1690	100	3500	10	1	17681830	973	8.38	4.28	12	1.41	656.00	1285.00	21100	20240625	-73.93	4975	20240823	10.55	21100	-73.93	20240625	4975	10.55	20240823	21100	-73.93	20240625	4975	10.55	20240823	3.08	N	464080	100	17 억		108780	N	N	0	N	00	N
43	20241024	141343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	-110	5	-1.94	1184059660	210697	86.93	5810	5870	5500	7350	3970	5660	5619.44	0.62	0	-45593	5900	5780	5620	5500	5340	5840	5560	18	1690	100	3500	10	1	17681830	981	8.46	4.32	12	1.19	656.00	1285.00	21100	20240625	-73.70	4975	20240823	11.56	21100	-73.70	20240625	4975	11.56	20240823	21100	-73.70	20240625	4975	11.56	20240823	3.08	N	464080	100	17 억		108780	N	N	0	N	00	N
44	20241024	131354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-80	5	-1.41	1043557350	185376	76.48	5810	5870	5500	7350	3970	5660	5629.16	0.62	0	-44270	5900	5780	5620	5500	5340	5840	5560	18	1690	100	3500	10	1	17681830	987	8.51	4.34	12	1.05	656.00	1285.00	21100	20240625	-73.55	4975	20240823	12.16	21100	-73.55	20240625	4975	12.16	20240823	21100	-73.55	20240625	4975	12.16	20240823	3.08	N	464080	100	17 억		108780	N	N	0	N	00	N
45	20241024	121346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	-50	5	-0.88	974089270	172888	71.33	5810	5870	5500	7350	3970	5660	5634.00	0.62	0	-42611	5900	5780	5620	5500	5340	5840	5560	18	1690	100	3500	10	1	17681830	992	8.55	4.37	12	0.98	656.00	1285.00	21100	20240625	-73.41	4975	20240823	12.76	21100	-73.41	20240625	4975	12.76	20240823	21100	-73.41	20240625	4975	12.76	20240823	3.08	N	464080	100	17 억		108780	N	N	0	N	00	N
46	20241024	111348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	-120	5	-2.12	910239540	161399	66.59	5810	5870	5500	7350	3970	5660	5639.49	0.62	0	-41631	5900	5780	5620	5500	5340	5840	5560	18	1690	100	3500	10	1	17681830	980	8.45	4.31	12	0.91	656.00	1285.00	21100	20240625	-73.74	4975	20240823	11.36	21100	-73.74	20240625	4975	11.36	20240823	21100	-73.74	20240625	4975	11.36	20240823	3.08	N	464080	100	17 억		108780	N	N	0	N	00	N
47	20241024	101220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	-130	5	-2.30	758702560	134095	55.33	5810	5870	5500	7350	3970	5660	5657.92	0.62	0	-29743	5900	5780	5620	5500	5340	5840	5560	18	1690	100	3500	10	1	17681830	978	8.43	4.30	12	0.76	656.00	1285.00	21100	20240625	-73.79	4975	20240823	11.16	21100	-73.79	20240625	4975	11.16	20240823	21100	-73.79	20240625	4975	11.16	20240823	3.08	N	464080	100	17 억		108780	N	N	0	N	00	N
48	20241024	091505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	60	2	1.06	360641560	62539	25.80	5810	5870	5640	7350	3970	5660	5769.30	0.62	0	-25347	5900	5780	5620	5500	5340	5840	5560	18	1690	100	3500	10	1	17681830	1011	8.72	4.45	12	0.35	656.00	1285.00	21100	20240625	-72.89	4975	20240823	14.97	21100	-72.89	20240625	4975	14.97	20240823	21100	-72.89	20240625	4975	14.97	20240823	3.08	N	464080	100	17 억		108780	N	N	0	N	00	N
49	20241023	161351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	40	2	0.71	1327918800	237356	92.32	5570	5740	5460	7300	3940	5620	5594.26	0.57	0	9732	5946	5782	5676	5512	5406	5730	5460	18	1680	100	3480	10	1	17681830	1001	8.63	4.40	12	1.34	656.00	1285.00	21100	20240625	-73.18	4975	20240823	13.77	21100	-73.18	20240625	4975	13.77	20240823	21100	-73.18	20240625	4975	13.77	20240823	3.21	N	464080	100	17 억		100684	N	N	88	N	00	N
50	20241023	151421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	50	2	0.89	1291562160	230935	89.82	5570	5740	5460	7300	3940	5620	5592.75	0.57	0	10057	5946	5782	5676	5512	5406	5730	5460	18	1680	100	3480	10	1	17681830	1003	8.64	4.41	12	1.31	656.00	1285.00	21100	20240625	-73.13	4975	20240823	13.97	21100	-73.13	20240625	4975	13.97	20240823	21100	-73.13	20240625	4975	13.97	20240823	3.21	N	464080	100	17 억		100684	N	N	88	N	00	N
51	20241023	141424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	60	2	1.07	1167708750	209136	81.34	5570	5710	5460	7300	3940	5620	5583.49	0.57	0	8083	5946	5782	5676	5512	5406	5730	5460	18	1680	100	3480	10	1	17681830	1004	8.66	4.42	12	1.18	656.00	1285.00	21100	20240625	-73.08	4975	20240823	14.17	21100	-73.08	20240625	4975	14.17	20240823	21100	-73.08	20240625	4975	14.17	20240823	3.21	N	464080	100	17 억		100684	N	N	88	N	00	N
52	20241023	131403	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	70	2	1.25	994803040	178649	69.49	5570	5710	5460	7300	3940	5620	5568.48	0.57	0	-3991	5946	5782	5676	5512	5406	5730	5460	18	1680	100	3480	10	1	17681830	1006	8.67	4.43	12	1.01	656.00	1285.00	21100	20240625	-73.03	4975	20240823	14.37	21100	-73.03	20240625	4975	14.37	20240823	21100	-73.03	20240625	4975	14.37	20240823	3.21	N	464080	100	17 억		100684	N	N	88	N	00	N
53	20241023	121359	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	40	2	0.71	791649610	142836	55.56	5570	5710	5460	7300	3940	5620	5542.37	0.57	0	14068	5946	5782	5676	5512	5406	5730	5460	18	1680	100	3480	10	1	17681830	1001	8.63	4.40	12	0.81	656.00	1285.00	21100	20240625	-73.18	4975	20240823	13.77	21100	-73.18	20240625	4975	13.77	20240823	21100	-73.18	20240625	4975	13.77	20240823	3.21	N	464080	100	17 억		100684	N	N	88	N	00	N
54	20241023	111352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	-90	5	-1.60	668241910	120797	46.98	5570	5670	5460	7300	3940	5620	5531.94	0.57	0	13531	5946	5782	5676	5512	5406	5730	5460	18	1680	100	3480	10	1	17681830	978	8.43	4.30	12	0.68	656.00	1285.00	21100	20240625	-73.79	4975	20240823	11.16	21100	-73.79	20240625	4975	11.16	20240823	21100	-73.79	20240625	4975	11.16	20240823	3.21	N	464080	100	17 억		100684	N	N	88	N	00	N
55	20241023	101357	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	-70	5	-1.25	415008760	74759	29.08	5570	5670	5500	7300	3940	5620	5551.29	0.57	0	12074	5946	5782	5676	5512	5406	5730	5460	18	1680	100	3480	10	1	17681830	981	8.46	4.32	12	0.42	656.00	1285.00	21100	20240625	-73.70	4975	20240823	11.56	21100	-73.70	20240625	4975	11.56	20240823	21100	-73.70	20240625	4975	11.56	20240823	3.21	N	464080	100	17 억		100684	N	N	88	N	00	N
56	20241023	091357	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	-20	5	-0.36	69623650	12437	4.84	5570	5670	5550	7300	3940	5620	5598.11	0.57	0	1116	5946	5782	5676	5512	5406	5730	5460	18	1680	100	3480	10	1	17681830	990	8.54	4.36	12	0.07	656.00	1285.00	21100	20240625	-73.46	4975	20240823	12.56	21100	-73.46	20240625	4975	12.56	20240823	21100	-73.46	20240625	4975	12.56	20240823	3.21	N	464080	100	17 억		100684	N	N	88	N	00	N
57	20241022	161340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-230	5	-3.93	1435051390	253238	88.61	5800	5840	5570	7600	4100	5850	5666.87	0.60	0	-4820	6143	5996	5783	5636	5423	6070	5710	18	1750	100	3620	10	1	17529140	985	8.57	4.37	12	1.44	656.00	1285.00	21100	20240625	-73.36	4975	20240823	12.96	21100	-73.36	20240625	4975	12.96	20240823	21100	-73.36	20240625	4975	12.96	20240823	3.32	N	464080	100	17 억		105106	N	N	88	N	00	N
58	20241022	151400	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	-180	5	-3.08	1365502090	240889	84.29	5800	5840	5570	7600	4100	5850	5668.59	0.60	0	-7257	6143	5996	5783	5636	5423	6070	5710	18	1750	100	3620	10	1	17529140	994	8.64	4.41	12	1.37	656.00	1285.00	21100	20240625	-73.13	4975	20240823	13.97	21100	-73.13	20240625	4975	13.97	20240823	21100	-73.13	20240625	4975	13.97	20240823	3.32	N	464080	100	17 억		105106	N	N	14	N	00	N
59	20241022	141358	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-200	5	-3.42	1026692780	180715	63.23	5800	5840	5570	7600	4100	5850	5681.28	0.60	0	-5798	6143	5996	5783	5636	5423	6070	5710	18	1750	100	3620	10	1	17529140	990	8.61	4.40	12	1.03	656.00	1285.00	21100	20240625	-73.22	4975	20240823	13.57	21100	-73.22	20240625	4975	13.57	20240823	21100	-73.22	20240625	4975	13.57	20240823	3.32	N	464080	100	17 억		105106	N	N	14	N	00	N
60	20241022	131358	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	-220	5	-3.76	859763940	151336	52.95	5800	5840	5570	7600	4100	5850	5681.16	0.60	0	-5898	6143	5996	5783	5636	5423	6070	5710	18	1750	100	3620	10	1	17529140	987	8.58	4.38	12	0.86	656.00	1285.00	21100	20240625	-73.32	4975	20240823	13.17	21100	-73.32	20240625	4975	13.17	20240823	21100	-73.32	20240625	4975	13.17	20240823	3.32	N	464080	100	17 억		105106	N	N	14	N	00	N
61	20241022	121354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	-130	5	-2.22	731881460	128860	45.09	5800	5840	5570	7600	4100	5850	5679.66	0.60	0	-10020	6143	5996	5783	5636	5423	6070	5710	18	1750	100	3620	10	1	17529140	1003	8.72	4.45	12	0.74	656.00	1285.00	21100	20240625	-72.89	4975	20240823	14.97	21100	-72.89	20240625	4975	14.97	20240823	21100	-72.89	20240625	4975	14.97	20240823	3.32	N	464080	100	17 억		105106	N	N	14	N	00	N
62	20241022	111348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	-110	5	-1.88	618001740	108998	38.14	5800	5840	5570	7600	4100	5850	5669.84	0.60	0	-10205	6143	5996	5783	5636	5423	6070	5710	18	1750	100	3620	10	1	17529140	1006	8.75	4.47	12	0.62	656.00	1285.00	21100	20240625	-72.80	4975	20240823	15.38	21100	-72.80	20240625	4975	15.38	20240823	21100	-72.80	20240625	4975	15.38	20240823	3.32	N	464080	100	17 억		105106	N	N	14	N	00	N
63	20241022	101350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-200	5	-3.42	431411690	75998	26.59	5800	5840	5570	7600	4100	5850	5676.62	0.60	0	-18761	6143	5996	5783	5636	5423	6070	5710	18	1750	100	3620	10	1	17529140	990	8.61	4.40	12	0.43	656.00	1285.00	21100	20240625	-73.22	4975	20240823	13.57	21100	-73.22	20240625	4975	13.57	20240823	21100	-73.22	20240625	4975	13.57	20240823	3.32	N	464080	100	17 억		105106	N	N	14	N	00	N
64	20241022	091351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-170	5	-2.91	131459560	22869	8.00	5800	5840	5680	7600	4100	5850	5748.37	0.60	0	-6864	6143	5996	5783	5636	5423	6070	5710	18	1750	100	3620	10	1	17529140	996	8.66	4.42	12	0.13	656.00	1285.00	21100	20240625	-73.08	4975	20240823	14.17	21100	-73.08	20240625	4975	14.17	20240823	21100	-73.08	20240625	4975	14.17	20240823	3.32	N	464080	100	17 억		105106	N	N	14	N	00	N
65	20241021	161334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	150	2	2.63	1633670900	283159	86.01	5710	5930	5570	7410	3990	5700	5769.09	0.71	0	-19332	5993	5846	5723	5576	5453	5785	5515	18	1710	100	3530	10	1	17529140	1025	8.92	4.55	12	1.62	656.00	1285.00	21100	20240625	-72.27	4975	20240823	17.59	21100	-72.27	20240625	4975	17.59	20240823	21100	-72.27	20240625	4975	17.59	20240823	3.56	N	464080	100	17 억		124832	N	N	14	N	00	N
66	20241021	151345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	180	2	3.16	1543698140	267800	81.35	5710	5930	5570	7410	3990	5700	5764.37	0.71	0	-18743	5993	5846	5723	5576	5453	5785	5515	18	1710	100	3530	10	1	17529140	1031	8.96	4.58	12	1.53	656.00	1285.00	21100	20240625	-72.13	4975	20240823	18.19	21100	-72.13	20240625	4975	18.19	20240823	21100	-72.13	20240625	4975	18.19	20240823	3.56	N	464080	100	17 억		124832	N	N	0	N	00	N
67	20241021	141347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	140	2	2.46	880444380	154676	46.99	5710	5880	5570	7410	3990	5700	5692.18	0.71	0	-14269	5993	5846	5723	5576	5453	5785	5515	18	1710	100	3530	10	1	17529140	1024	8.90	4.54	12	0.88	656.00	1285.00	21100	20240625	-72.32	4975	20240823	17.39	21100	-72.32	20240625	4975	17.39	20240823	21100	-72.32	20240625	4975	17.39	20240823	3.56	N	464080	100	17 억		124832	N	N	0	N	00	N
68	20241021	131344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-20	5	-0.35	690047930	121674	36.96	5710	5750	5570	7410	3990	5700	5671.28	0.71	0	-14558	5993	5846	5723	5576	5453	5785	5515	18	1710	100	3530	10	1	17529140	996	8.66	4.42	12	0.69	656.00	1285.00	21100	20240625	-73.08	4975	20240823	14.17	21100	-73.08	20240625	4975	14.17	20240823	21100	-73.08	20240625	4975	14.17	20240823	3.56	N	464080	100	17 억		124832	N	N	0	N	00	N
69	20241021	121342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	30	2	0.53	602706470	106343	32.30	5710	5750	5570	7410	3990	5700	5667.57	0.71	0	-14219	5993	5846	5723	5576	5453	5785	5515	18	1710	100	3530	10	1	17529140	1004	8.73	4.46	12	0.61	656.00	1285.00	21100	20240625	-72.84	4975	20240823	15.18	21100	-72.84	20240625	4975	15.18	20240823	21100	-72.84	20240625	4975	15.18	20240823	3.56	N	464080	100	17 억		124832	N	N	0	N	00	N
70	20241021	111335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	0	3	0.00	539302930	95261	28.94	5710	5730	5570	7410	3990	5700	5661.32	0.71	0	-10631	5993	5846	5723	5576	5453	5785	5515	18	1710	100	3530	10	1	17529140	999	8.69	4.44	12	0.54	656.00	1285.00	21100	20240625	-72.99	4975	20240823	14.57	21100	-72.99	20240625	4975	14.57	20240823	21100	-72.99	20240625	4975	14.57	20240823	3.56	N	464080	100	17 억		124832	N	N	0	N	00	N
71	20241021	101342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-40	5	-0.70	365221360	64603	19.62	5710	5720	5570	7410	3990	5700	5653.32	0.71	0	-6006	5993	5846	5723	5576	5453	5785	5515	18	1710	100	3530	10	1	17529140	992	8.63	4.40	12	0.37	656.00	1285.00	21100	20240625	-73.18	4975	20240823	13.77	21100	-73.18	20240625	4975	13.77	20240823	21100	-73.18	20240625	4975	13.77	20240823	3.56	N	464080	100	17 억		124832	N	N	0	N	00	N
72	20241021	091339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-10	5	-0.18	156461070	27731	8.42	5710	5720	5570	7410	3990	5700	5642.10	0.71	0	-4687	5993	5846	5723	5576	5453	5785	5515	18	1710	100	3530	10	1	17529140	997	8.67	4.43	12	0.16	656.00	1285.00	21100	20240625	-73.03	4975	20240823	14.37	21100	-73.03	20240625	4975	14.37	20240823	21100	-73.03	20240625	4975	14.37	20240823	3.56	N	464080	100	17 억		124832	N	N	0	N	00	N
73	20241018	161336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-170	5	-2.90	1847180610	325075	82.72	5820	5870	5600	7630	4110	5870	5682.05	0.35	0	63910	6150	6010	5910	5770	5670	6080	5840	18	1760	100	3630	10	1	17529140	999	8.69	4.44	12	1.85	656.00	1285.00	21100	20240625	-72.99	4975	20240823	14.57	21100	-72.99	20240625	4975	14.57	20240823	21100	-72.99	20240625	4975	14.57	20240823	3.63	N	464080	100	17 억		61208	N	N	0	N	00	N
74	20241018	151413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-170	5	-2.90	1784737120	314127	79.94	5820	5870	5600	7630	4110	5870	5681.32	0.35	0	63634	6150	6010	5910	5770	5670	6080	5840	18	1760	100	3630	10	1	17529140	999	8.69	4.44	12	1.79	656.00	1285.00	21100	20240625	-72.99	4975	20240823	14.57	21100	-72.99	20240625	4975	14.57	20240823	21100	-72.99	20240625	4975	14.57	20240823	3.63	N	464080	100	17 억		61208	N	N	0	N	00	N
75	20241018	141413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-210	5	-3.58	1597288580	281147	71.54	5820	5870	5600	7630	4110	5870	5681.04	0.35	0	55866	6150	6010	5910	5770	5670	6080	5840	18	1760	100	3630	10	1	17529140	992	8.63	4.40	12	1.60	656.00	1285.00	21100	20240625	-73.18	4975	20240823	13.77	21100	-73.18	20240625	4975	13.77	20240823	21100	-73.18	20240625	4975	13.77	20240823	3.63	N	464080	100	17 억		61208	N	N	0	N	00	N
76	20241018	131355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-210	5	-3.58	1400926140	246303	62.68	5820	5870	5600	7630	4110	5870	5687.50	0.35	0	46008	6150	6010	5910	5770	5670	6080	5840	18	1760	100	3630	10	1	17529140	992	8.63	4.40	12	1.41	656.00	1285.00	21100	20240625	-73.18	4975	20240823	13.77	21100	-73.18	20240625	4975	13.77	20240823	21100	-73.18	20240625	4975	13.77	20240823	3.63	N	464080	100	17 억		61208	N	N	0	N	00	N
77	20241018	121409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-210	5	-3.58	1265283110	222253	56.56	5820	5870	5600	7630	4110	5870	5692.64	0.35	0	41797	6150	6010	5910	5770	5670	6080	5840	18	1760	100	3630	10	1	17529140	992	8.63	4.40	12	1.27	656.00	1285.00	21100	20240625	-73.18	4975	20240823	13.77	21100	-73.18	20240625	4975	13.77	20240823	21100	-73.18	20240625	4975	13.77	20240823	3.63	N	464080	100	17 억		61208	N	N	0	N	00	N
78	20241018	111402	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-220	5	-3.75	1105121670	193852	49.33	5820	5870	5600	7630	4110	5870	5700.48	0.35	0	38408	6150	6010	5910	5770	5670	6080	5840	18	1760	100	3630	10	1	17529140	990	8.61	4.40	12	1.11	656.00	1285.00	21100	20240625	-73.22	4975	20240823	13.57	21100	-73.22	20240625	4975	13.57	20240823	21100	-73.22	20240625	4975	13.57	20240823	3.63	N	464080	100	17 억		61208	N	N	0	N	00	N
79	20241018	101348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	-160	5	-2.73	871045200	152450	38.79	5820	5870	5600	7630	4110	5870	5713.20	0.35	0	30245	6150	6010	5910	5770	5670	6080	5840	18	1760	100	3630	10	1	17529140	1001	8.70	4.44	12	0.87	656.00	1285.00	21100	20240625	-72.94	4975	20240823	14.77	21100	-72.94	20240625	4975	14.77	20240823	21100	-72.94	20240625	4975	14.77	20240823	3.63	N	464080	100	17 억		61208	N	N	0	N	00	N
80	20241018	091346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	-130	5	-2.21	204842100	35364	9.00	5820	5870	5730	7630	4110	5870	5791.44	0.35	0	-4767	6150	6010	5910	5770	5670	6080	5840	18	1760	100	3630	10	1	17529140	1006	8.75	4.47	12	0.20	656.00	1285.00	21100	20240625	-72.80	4975	20240823	15.38	21100	-72.80	20240625	4975	15.38	20240823	21100	-72.80	20240625	4975	15.38	20240823	3.63	N	464080	100	17 억		61208	N	N	0	N	00	N
81	20241017	161340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	30	2	0.51	2282050930	385329	82.15	5830	6050	5810	7590	4090	5840	5922.53	0.57	0	-38196	6133	5986	5893	5746	5653	5940	5700	18	1750	100	3620	10	1	17529140	1029	8.95	4.57	12	2.20	656.00	1285.00	21100	20240625	-72.18	4975	20240823	17.99	21100	-72.18	20240625	4975	17.99	20240823	21100	-72.18	20240625	4975	17.99	20240823	3.80	N	464080	100	17 억		99612	N	N	0	N	00	N
82	20241017	151345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	30	2	0.51	2215072750	373911	79.72	5830	6050	5810	7590	4090	5840	5924.08	0.57	0	-37254	6133	5986	5893	5746	5653	5940	5700	18	1750	100	3620	10	1	17529140	1029	8.95	4.57	12	2.13	656.00	1285.00	21100	20240625	-72.18	4975	20240823	17.99	21100	-72.18	20240625	4975	17.99	20240823	21100	-72.18	20240625	4975	17.99	20240823	3.80	N	464080	100	17 억		99612	N	N	0	N	00	N
83	20241017	141352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	20	2	0.34	2053743730	346338	73.84	5830	6050	5810	7590	4090	5840	5929.90	0.57	0	-35033	6133	5986	5893	5746	5653	5940	5700	18	1750	100	3620	10	1	17529140	1027	8.93	4.56	12	1.98	656.00	1285.00	21100	20240625	-72.23	4975	20240823	17.79	21100	-72.23	20240625	4975	17.79	20240823	21100	-72.23	20240625	4975	17.79	20240823	3.80	N	464080	100	17 억		99612	N	N	0	N	00	N
84	20241017	131344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	60	2	1.03	1833303590	308906	65.86	5830	6050	5810	7590	4090	5840	5934.84	0.57	0	-34278	6133	5986	5893	5746	5653	5940	5700	18	1750	100	3620	10	1	17529140	1034	8.99	4.59	12	1.76	656.00	1285.00	21100	20240625	-72.04	4975	20240823	18.59	21100	-72.04	20240625	4975	18.59	20240823	21100	-72.04	20240625	4975	18.59	20240823	3.80	N	464080	100	17 억		99612	N	N	0	N	00	N
85	20241017	121351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	100	2	1.71	1730515410	291556	62.16	5830	6050	5810	7590	4090	5840	5935.47	0.57	0	-31578	6133	5986	5893	5746	5653	5940	5700	18	1750	100	3620	10	1	17529140	1041	9.05	4.62	12	1.66	656.00	1285.00	21100	20240625	-71.85	4975	20240823	19.40	21100	-71.85	20240625	4975	19.40	20240823	21100	-71.85	20240625	4975	19.40	20240823	3.80	N	464080	100	17 억		99612	N	N	0	N	00	N
86	20241017	111349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	70	2	1.20	1594046440	268479	57.24	5830	6050	5810	7590	4090	5840	5937.34	0.57	0	-37454	6133	5986	5893	5746	5653	5940	5700	18	1750	100	3620	10	1	17529140	1036	9.01	4.60	12	1.53	656.00	1285.00	21100	20240625	-71.99	4975	20240823	18.79	21100	-71.99	20240625	4975	18.79	20240823	21100	-71.99	20240625	4975	18.79	20240823	3.80	N	464080	100	17 억		99612	N	N	0	N	00	N
87	20241017	101345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	60	2	1.03	1357878650	228519	48.72	5830	6050	5810	7590	4090	5840	5942.11	0.57	0	-26372	6133	5986	5893	5746	5653	5940	5700	18	1750	100	3620	10	1	17529140	1034	8.99	4.59	12	1.30	656.00	1285.00	21100	20240625	-72.04	4975	20240823	18.59	21100	-72.04	20240625	4975	18.59	20240823	21100	-72.04	20240625	4975	18.59	20240823	3.80	N	464080	100	17 억		99612	N	N	0	N	00	N
88	20241017	091336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	140	2	2.40	665468450	111395	23.75	5830	6050	5810	7590	4090	5840	5974.02	0.57	0	-16392	6133	5986	5893	5746	5653	5940	5700	18	1750	100	3620	10	1	17529140	1048	9.12	4.65	12	0.64	656.00	1285.00	21100	20240625	-71.66	4975	20240823	20.20	21100	-71.66	20240625	4975	20.20	20240823	21100	-71.66	20240625	4975	20.20	20240823	3.80	N	464080	100	17 억		99612	N	N	0	N	00	N
89	20241016	161329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-220	5	-3.63	2728313660	461557	67.92	5990	6040	5800	7870	4250	6060	5911.24	0.65	0	-13823	6533	6296	6163	5926	5793	6230	5860	18	1810	100	3750	10	1	17529140	1024	8.90	4.54	12	2.63	656.00	1285.00	21100	20240625	-72.32	4975	20240823	17.39	21100	-72.32	20240625	4975	17.39	20240823	21100	-72.32	20240625	4975	17.39	20240823	3.93	N	464080	100	17 억		113159	N	N	0	N	00	N
90	20241016	151337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	-240	5	-3.96	2565482750	433697	63.82	5990	6040	5800	7870	4250	6060	5915.38	0.65	0	-15729	6533	6296	6163	5926	5793	6230	5860	18	1810	100	3750	10	1	17529140	1020	8.87	4.53	12	2.47	656.00	1285.00	21100	20240625	-72.42	4975	20240823	16.98	21100	-72.42	20240625	4975	16.98	20240823	21100	-72.42	20240625	4975	16.98	20240823	3.93	N	464080	100	17 억		113159	N	N	0	N	00	N
91	20241016	141340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	-140	5	-2.31	1853289220	312174	45.94	5990	6040	5860	7870	4250	6060	5936.71	0.65	0	-28809	6533	6296	6163	5926	5793	6230	5860	18	1810	100	3750	10	1	17529140	1038	9.02	4.61	12	1.78	656.00	1285.00	21100	20240625	-71.94	4975	20240823	18.99	21100	-71.94	20240625	4975	18.99	20240823	21100	-71.94	20240625	4975	18.99	20240823	3.93	N	464080	100	17 억		113159	N	N	0	N	00	N
92	20241016	131333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-170	5	-2.81	1603092520	270033	39.74	5990	6040	5860	7870	4250	6060	5936.65	0.65	0	-37958	6533	6296	6163	5926	5793	6230	5860	18	1810	100	3750	10	1	17529140	1032	8.98	4.58	12	1.54	656.00	1285.00	21100	20240625	-72.09	4975	20240823	18.39	21100	-72.09	20240625	4975	18.39	20240823	21100	-72.09	20240625	4975	18.39	20240823	3.93	N	464080	100	17 억		113159	N	N	0	N	00	N
93	20241016	121333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	-130	5	-2.15	1349336110	226973	33.40	5990	6040	5890	7870	4250	6060	5944.91	0.65	0	-35550	6533	6296	6163	5926	5793	6230	5860	18	1810	100	3750	10	1	17529140	1039	9.04	4.61	12	1.29	656.00	1285.00	21100	20240625	-71.90	4975	20240823	19.20	21100	-71.90	20240625	4975	19.20	20240823	21100	-71.90	20240625	4975	19.20	20240823	3.93	N	464080	100	17 억		113159	N	N	0	N	00	N
94	20241016	111331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	-140	5	-2.31	1069112100	179542	26.42	5990	6040	5900	7870	4250	6060	5954.65	0.65	0	-23071	6533	6296	6163	5926	5793	6230	5860	18	1810	100	3750	10	1	17529140	1038	9.02	4.61	12	1.02	656.00	1285.00	21100	20240625	-71.94	4975	20240823	18.99	21100	-71.94	20240625	4975	18.99	20240823	21100	-71.94	20240625	4975	18.99	20240823	3.93	N	464080	100	17 억		113159	N	N	0	N	00	N
95	20241016	101329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5960	-100	5	-1.65	753526880	126434	18.61	5990	6040	5900	7870	4250	6060	5959.83	0.65	0	-10070	6533	6296	6163	5926	5793	6230	5860	18	1810	100	3750	10	1	17529140	1045	9.09	4.64	12	0.72	656.00	1285.00	21100	20240625	-71.75	4975	20240823	19.80	21100	-71.75	20240625	4975	19.80	20240823	21100	-71.75	20240625	4975	19.80	20240823	3.93	N	464080	100	17 억		113159	N	N	0	N	00	N
96	20241016	091335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	-130	5	-2.15	363891140	61220	9.01	5990	6000	5900	7870	4250	6060	5943.96	0.65	0	-3686	6533	6296	6163	5926	5793	6230	5860	18	1810	100	3750	10	1	17529140	1039	9.04	4.61	12	0.35	656.00	1285.00	21100	20240625	-71.90	4975	20240823	19.20	21100	-71.90	20240625	4975	19.20	20240823	21100	-71.90	20240625	4975	19.20	20240823	3.93	N	464080	100	17 억		113159	N	N	0	N	00	N
97	20241015	161324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-300	5	-4.72	4024193680	658754	71.81	6360	6400	6030	8260	4460	6360	6108.88	0.08	0	99156	6813	6586	6463	6236	6113	6525	6175	18	1900	100	3940	10	1	17529140	1062	9.24	4.72	12	3.76	656.00	1285.00	21100	20240625	-71.28	4975	20240823	21.81	21100	-71.28	20240625	4975	21.81	20240823	21100	-71.28	20240625	4975	21.81	20240823	4.18	N	464080	100	17 억		13728	N	N	264	N	00	N
98	20241015	151335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-280	5	-4.40	3872615090	633785	69.09	6360	6400	6030	8260	4460	6360	6110.30	0.08	0	93335	6813	6586	6463	6236	6113	6525	6175	18	1900	100	3940	10	1	17529140	1066	9.27	4.73	12	3.62	656.00	1285.00	21100	20240625	-71.18	4975	20240823	22.21	21100	-71.18	20240625	4975	22.21	20240823	21100	-71.18	20240625	4975	22.21	20240823	4.18	N	464080	100	17 억		13728	N	N	264	N	00	N
99	20241015	141334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-290	5	-4.56	3322492800	543370	59.24	6360	6400	6030	8260	4460	6360	6114.60	0.08	0	61725	6813	6586	6463	6236	6113	6525	6175	18	1900	100	3940	10	1	17529140	1064	9.25	4.72	12	3.10	656.00	1285.00	21100	20240625	-71.23	4975	20240823	22.01	21100	-71.23	20240625	4975	22.01	20240823	21100	-71.23	20240625	4975	22.01	20240823	4.18	N	464080	100	17 억		13728	N	N	264	N	00	N
100	20241015	131332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	-310	5	-4.87	3047203440	497959	54.28	6360	6400	6030	8260	4460	6360	6119.39	0.08	0	60185	6813	6586	6463	6236	6113	6525	6175	18	1900	100	3940	10	1	17529140	1061	9.22	4.71	12	2.84	656.00	1285.00	21100	20240625	-71.33	4975	20240823	21.61	21100	-71.33	20240625	4975	21.61	20240823	21100	-71.33	20240625	4975	21.61	20240823	4.18	N	464080	100	17 억		13728	N	N	264	N	00	N
101	20241015	121334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-290	5	-4.56	2733609200	446226	48.65	6360	6400	6030	8260	4460	6360	6126.06	0.08	0	62029	6813	6586	6463	6236	6113	6525	6175	18	1900	100	3940	10	1	17529140	1064	9.25	4.72	12	2.55	656.00	1285.00	21100	20240625	-71.23	4975	20240823	22.01	21100	-71.23	20240625	4975	22.01	20240823	21100	-71.23	20240625	4975	22.01	20240823	4.18	N	464080	100	17 억		13728	N	N	264	N	00	N
102	20241015	111338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-260	5	-4.09	2342757340	381740	41.62	6360	6400	6030	8260	4460	6360	6137.05	0.08	0	72453	6813	6586	6463	6236	6113	6525	6175	18	1900	100	3940	10	1	17529140	1069	9.30	4.75	12	2.18	656.00	1285.00	21100	20240625	-71.09	4975	20240823	22.61	21100	-71.09	20240625	4975	22.61	20240823	21100	-71.09	20240625	4975	22.61	20240823	4.18	N	464080	100	17 억		13728	N	N	264	N	00	N
103	20241015	101335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-300	5	-4.72	1741355840	283100	30.86	6360	6400	6040	8260	4460	6360	6151.03	0.08	0	50757	6813	6586	6463	6236	6113	6525	6175	18	1900	100	3940	10	1	17529140	1062	9.24	4.72	12	1.62	656.00	1285.00	21100	20240625	-71.28	4975	20240823	21.81	21100	-71.28	20240625	4975	21.81	20240823	21100	-71.28	20240625	4975	21.81	20240823	4.18	N	464080	100	17 억		13728	N	N	264	N	00	N
104	20241015	091331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	-150	5	-2.36	394161520	62676	6.83	6360	6400	6200	8260	4460	6360	6288.87	0.08	0	9145	6813	6586	6463	6236	6113	6525	6175	18	1900	100	3940	10	1	17529140	1089	9.47	4.83	12	0.36	656.00	1285.00	21100	20240625	-70.57	4975	20240823	24.82	21100	-70.57	20240625	4975	24.82	20240823	21100	-70.57	20240625	4975	24.82	20240823	4.18	N	464080	100	17 억		13728	N	N	264	N	00	N
105	20241014	161256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-550	5	-7.96	5823384970	900234	22.70	6660	6690	6340	8980	4840	6910	6469.01	0.13	0	-9768	7883	7396	7133	6646	6383	7265	6515	18	2070	100	4280	10	1	17529140	1115	9.70	4.95	12	5.14	656.00	1285.00	21100	20240625	-69.86	4975	20240823	27.84	21100	-69.86	20240625	4975	27.84	20240823	21100	-69.86	20240625	4975	27.84	20240823	3.87	N	464080	100	17 억		22180	N	N	264	N	00	N
106	20241014	151314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	-510	5	-7.38	5620170500	868326	21.90	6660	6690	6340	8980	4840	6910	6472.38	0.13	0	-10334	7883	7396	7133	6646	6383	7265	6515	18	2070	100	4280	10	1	17529140	1122	9.76	4.98	12	4.95	656.00	1285.00	21100	20240625	-69.67	4975	20240823	28.64	21100	-69.67	20240625	4975	28.64	20240823	21100	-69.67	20240625	4975	28.64	20240823	3.87	N	464080	100	17 억		22180	N	N	14	N	00	N
107	20241014	141312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-520	5	-7.53	5001518700	771537	19.46	6660	6690	6340	8980	4840	6910	6482.50	0.13	0	-9197	7883	7396	7133	6646	6383	7265	6515	18	2070	100	4280	10	1	17529140	1120	9.74	4.97	12	4.40	656.00	1285.00	21100	20240625	-69.72	4975	20240823	28.44	21100	-69.72	20240625	4975	28.44	20240823	21100	-69.72	20240625	4975	28.44	20240823	3.87	N	464080	100	17 억		22180	N	N	14	N	00	N
108	20241014	131312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	-510	5	-7.38	4706795590	725560	18.30	6660	6690	6340	8980	4840	6910	6487.08	0.13	0	-7313	7883	7396	7133	6646	6383	7265	6515	18	2070	100	4280	10	1	17529140	1122	9.76	4.98	12	4.14	656.00	1285.00	21100	20240625	-69.67	4975	20240823	28.64	21100	-69.67	20240625	4975	28.64	20240823	21100	-69.67	20240625	4975	28.64	20240823	3.87	N	464080	100	17 억		22180	N	N	14	N	00	N
109	20241014	121302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	-470	5	-6.80	4256239090	655146	16.52	6660	6690	6340	8980	4840	6910	6496.58	0.13	0	-4439	7883	7396	7133	6646	6383	7265	6515	18	2070	100	4280	10	1	17529140	1129	9.82	5.01	12	3.74	656.00	1285.00	21100	20240625	-69.48	4975	20240823	29.45	21100	-69.48	20240625	4975	29.45	20240823	21100	-69.48	20240625	4975	29.45	20240823	3.87	N	464080	100	17 억		22180	N	N	14	N	00	N
110	20241014	111302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	-460	5	-6.66	3932083340	604743	15.25	6660	6690	6340	8980	4840	6910	6502.02	0.13	0	-3720	7883	7396	7133	6646	6383	7265	6515	18	2070	100	4280	10	1	17529140	1131	9.83	5.02	12	3.45	656.00	1285.00	21100	20240625	-69.43	4975	20240823	29.65	21100	-69.43	20240625	4975	29.65	20240823	21100	-69.43	20240625	4975	29.65	20240823	3.87	N	464080	100	17 억		22180	N	N	14	N	00	N
111	20241014	101304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6510	-400	5	-5.79	3225637490	495648	12.50	6660	6690	6340	8980	4840	6910	6507.86	0.13	0	-2391	7883	7396	7133	6646	6383	7265	6515	18	2070	100	4280	10	1	17529140	1141	9.92	5.07	12	2.83	656.00	1285.00	21100	20240625	-69.15	4975	20240823	30.85	21100	-69.15	20240625	4975	30.85	20240823	21100	-69.15	20240625	4975	30.85	20240823	3.87	N	464080	100	17 억		22180	N	N	14	N	00	N
112	20241014	091306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	-410	5	-5.93	2025341390	312249	7.87	6660	6690	6340	8980	4840	6910	6486.20	0.13	0	6309	7883	7396	7133	6646	6383	7265	6515	18	2070	100	4280	10	1	17529140	1139	9.91	5.06	12	1.78	656.00	1285.00	21100	20240625	-69.19	4975	20240823	30.65	21100	-69.19	20240625	4975	30.65	20240823	21100	-69.19	20240625	4975	30.65	20240823	3.87	N	464080	100	17 억		22180	N	N	14	N	00	N
113	20241011	161240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6910	-360	5	-4.95	28206596220	3907770	325.36	7150	7620	6870	9450	5090	7270	7218.81	0.21	0	-15062	7756	7512	7276	7032	6796	7635	7155	18	2180	100	4500	10	1	17529140	1211	10.53	5.38	12	22.29	656.00	1285.00	21100	20240625	-67.25	4975	20240823	38.89	21100	-67.25	20240625	4975	38.89	20240823	21100	-67.25	20240625	4975	38.89	20240823	3.44	N	464080	100	17 억		37104	N	N	14	N	00	N
114	20241011	151259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-270	5	-3.71	27442713750	3797609	316.18	7150	7620	6870	9450	5090	7270	7226.31	0.21	0	-4028	7756	7512	7276	7032	6796	7635	7155	18	2180	100	4500	10	1	17529140	1227	10.67	5.45	12	21.66	656.00	1285.00	21100	20240625	-66.82	4975	20240823	40.70	21100	-66.82	20240625	4975	40.70	20240823	21100	-66.82	20240625	4975	40.70	20240823	3.44	N	464080	100	17 억		37104	N	N	0	N	00	N
115	20241011	141303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	-190	5	-2.61	25387094070	3505782	291.89	7150	7620	6870	9450	5090	7270	7241.49	0.21	0	-3027	7756	7512	7276	7032	6796	7635	7155	18	2180	100	4500	10	1	17529140	1241	10.79	5.51	12	20.00	656.00	1285.00	21100	20240625	-66.45	4975	20240823	42.31	21100	-66.45	20240625	4975	42.31	20240823	21100	-66.45	20240625	4975	42.31	20240823	3.44	N	464080	100	17 억		37104	N	N	0	N	00	N
116	20241011	131304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-270	5	-3.71	14785181880	2044209	170.20	7150	7620	6870	9450	5090	7270	7232.71	0.21	0	-22536	7756	7512	7276	7032	6796	7635	7155	18	2180	100	4500	10	1	17529140	1227	10.67	5.45	12	11.66	656.00	1285.00	21100	20240625	-66.82	4975	20240823	40.70	21100	-66.82	20240625	4975	40.70	20240823	21100	-66.82	20240625	4975	40.70	20240823	3.44	N	464080	100	17 억		37104	N	N	0	N	00	N
117	20241011	121255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7410	140	2	1.93	6994029480	977572	81.39	7150	7420	6870	9450	5090	7270	7154.48	0.21	0	-9642	7756	7512	7276	7032	6796	7635	7155	18	2180	100	4500	10	1	17529140	1299	11.30	5.77	12	5.58	656.00	1285.00	21100	20240625	-64.88	4975	20240823	48.94	21100	-64.88	20240625	4975	48.94	20240823	21100	-64.88	20240625	4975	48.94	20240823	3.44	N	464080	100	17 억		37104	N	N	0	N	00	N
118	20241011	111257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6960	-310	5	-4.26	4550780290	639424	53.24	7150	7300	6870	9450	5090	7270	7116.99	0.21	0	-16989	7756	7512	7276	7032	6796	7635	7155	18	2180	100	4500	10	1	17529140	1220	10.61	5.42	12	3.65	656.00	1285.00	21100	20240625	-67.01	4975	20240823	39.90	21100	-67.01	20240625	4975	39.90	20240823	21100	-67.01	20240625	4975	39.90	20240823	3.44	N	464080	100	17 억		37104	N	N	0	N	00	N
119	20241011	101306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7130	-140	5	-1.93	2021712220	283870	23.63	7150	7220	7050	9450	5090	7270	7121.94	0.21	0	-9024	7756	7512	7276	7032	6796	7635	7155	18	2180	100	4500	10	1	17529140	1250	10.87	5.55	12	1.62	656.00	1285.00	21100	20240625	-66.21	4975	20240823	43.32	21100	-66.21	20240625	4975	43.32	20240823	21100	-66.21	20240625	4975	43.32	20240823	3.44	N	464080	100	17 억		37104	N	N	0	N	00	N
120	20241011	091301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7160	-110	5	-1.51	859739040	120743	10.05	7150	7220	7050	9450	5090	7270	7120.34	0.21	0	6603	7756	7512	7276	7032	6796	7635	7155	18	2180	100	4500	10	1	17529140	1255	10.91	5.57	12	0.69	656.00	1285.00	21100	20240625	-66.07	4975	20240823	43.92	21100	-66.07	20240625	4975	43.92	20240823	21100	-66.07	20240625	4975	43.92	20240823	3.44	N	464080	100	17 억		37104	N	N	0	N	00	N
121	20241010	161330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	80	2	1.11	8609259190	1181434	123.11	7110	7520	7040	9340	5040	7190	7287.26	0.07	0	19629	7596	7392	7276	7072	6956	7335	7015	18	2150	100	4450	10	1	17529140	1274	11.08	5.66	12	6.74	656.00	1285.00	21100	20240625	-65.55	4975	20240823	46.13	21100	-65.55	20240625	4975	46.13	20240823	21100	-65.55	20240625	4975	46.13	20240823	3.27	N	464080	100	17 억		12901	N	N	304	N	00	N
122	20241010	151351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	80	2	1.11	8419294350	1155312	120.39	7110	7520	7040	9340	5040	7190	7287.57	0.07	0	20664	7596	7392	7276	7072	6956	7335	7015	18	2150	100	4450	10	1	17529140	1274	11.08	5.66	12	6.59	656.00	1285.00	21100	20240625	-65.55	4975	20240823	46.13	21100	-65.55	20240625	4975	46.13	20240823	21100	-65.55	20240625	4975	46.13	20240823	3.27	N	464080	100	17 억		12901	N	N	304	N	00	N
123	20241010	141344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	150	2	2.09	7413744800	1017134	105.99	7110	7520	7040	9340	5040	7190	7288.98	0.07	0	26395	7596	7392	7276	7072	6956	7335	7015	18	2150	100	4450	10	1	17529140	1287	11.19	5.71	12	5.80	656.00	1285.00	21100	20240625	-65.21	4975	20240823	47.54	21100	-65.21	20240625	4975	47.54	20240823	21100	-65.21	20240625	4975	47.54	20240823	3.27	N	464080	100	17 억		12901	N	N	304	N	00	N
124	20241010	131339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	10	2	0.14	3925788730	545004	56.79	7110	7370	7040	9340	5040	7190	7203.26	0.07	0	-658	7596	7392	7276	7072	6956	7335	7015	18	2150	100	4450	10	1	17529140	1262	10.98	5.60	12	3.11	656.00	1285.00	21100	20240625	-65.88	4975	20240823	44.72	21100	-65.88	20240625	4975	44.72	20240823	21100	-65.88	20240625	4975	44.72	20240823	3.27	N	464080	100	17 억		12901	N	N	304	N	00	N
125	20241010	121340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7210	20	2	0.28	3526488100	489824	51.04	7110	7370	7040	9340	5040	7190	7199.52	0.07	0	756	7596	7392	7276	7072	6956	7335	7015	18	2150	100	4450	10	1	17529140	1264	10.99	5.61	12	2.79	656.00	1285.00	21100	20240625	-65.83	4975	20240823	44.92	21100	-65.83	20240625	4975	44.92	20240823	21100	-65.83	20240625	4975	44.92	20240823	3.27	N	464080	100	17 억		12901	N	N	304	N	00	N
126	20241010	111339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7280	90	2	1.25	3308687670	459706	47.90	7110	7370	7040	9340	5040	7190	7197.42	0.07	0	756	7596	7392	7276	7072	6956	7335	7015	18	2150	100	4450	10	1	17529140	1276	11.10	5.67	12	2.62	656.00	1285.00	21100	20240625	-65.50	4975	20240823	46.33	21100	-65.50	20240625	4975	46.33	20240823	21100	-65.50	20240625	4975	46.33	20240823	3.27	N	464080	100	17 억		12901	N	N	304	N	00	N
127	20241010	101336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	60	2	0.83	2256729850	315598	32.89	7110	7300	7040	9340	5040	7190	7150.49	0.07	0	11810	7596	7392	7276	7072	6956	7335	7015	18	2150	100	4450	10	1	17529140	1271	11.05	5.64	12	1.80	656.00	1285.00	21100	20240625	-65.64	4975	20240823	45.73	21100	-65.64	20240625	4975	45.73	20240823	21100	-65.64	20240625	4975	45.73	20240823	3.27	N	464080	100	17 억		12901	N	N	304	N	00	N
128	20241010	091342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	-110	5	-1.53	1038466160	146308	15.25	7110	7240	7040	9340	5040	7190	7097.01	0.07	0	19774	7596	7392	7276	7072	6956	7335	7015	18	2150	100	4450	10	1	17529140	1241	10.79	5.51	12	0.83	656.00	1285.00	21100	20240625	-66.45	4975	20240823	42.31	21100	-66.45	20240625	4975	42.31	20240823	21100	-66.45	20240625	4975	42.31	20240823	3.27	N	464080	100	17 억		12901	N	N	304	N	00	N
129	20241008	161325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7190	-490	5	-6.38	6865531030	941252	49.37	7330	7480	7160	9980	5380	7680	7294.26	0.22	0	-25398	8140	7910	7760	7530	7380	7835	7455	18	2300	100	4760	10	1	17529140	1260	10.96	5.60	12	5.37	656.00	1285.00	21100	20240625	-65.92	4975	20240823	44.52	21100	-65.92	20240625	4975	44.52	20240823	21100	-65.92	20240625	4975	44.52	20240823	3.50	N	464080	100	17 억		38799	N	N	304	N	00	N
130	20241008	151338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	-480	5	-6.25	6603773520	904865	47.46	7330	7480	7160	9980	5380	7680	7297.89	0.22	0	-23711	8140	7910	7760	7530	7380	7835	7455	18	2300	100	4760	10	1	17529140	1262	10.98	5.60	12	5.16	656.00	1285.00	21100	20240625	-65.88	4975	20240823	44.72	21100	-65.88	20240625	4975	44.72	20240823	21100	-65.88	20240625	4975	44.72	20240823	3.50	N	464080	100	17 억		38799	N	N	21	N	00	N
131	20241008	141333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	-420	5	-5.47	5703751440	780236	40.93	7330	7480	7210	9980	5380	7680	7310.08	0.22	0	-20711	8140	7910	7760	7530	7380	7835	7455	18	2300	100	4760	10	1	17529140	1273	11.07	5.65	12	4.45	656.00	1285.00	21100	20240625	-65.59	4975	20240823	45.93	21100	-65.59	20240625	4975	45.93	20240823	21100	-65.59	20240625	4975	45.93	20240823	3.50	N	464080	100	17 억		38799	N	N	21	N	00	N
132	20241008	131331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7280	-400	5	-5.21	5321362470	727612	38.17	7330	7480	7210	9980	5380	7680	7313.24	0.22	0	-18130	8140	7910	7760	7530	7380	7835	7455	18	2300	100	4760	10	1	17529140	1276	11.10	5.67	12	4.15	656.00	1285.00	21100	20240625	-65.50	4975	20240823	46.33	21100	-65.50	20240625	4975	46.33	20240823	21100	-65.50	20240625	4975	46.33	20240823	3.50	N	464080	100	17 억		38799	N	N	21	N	00	N
133	20241008	121332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7230	-450	5	-5.86	4941712000	675302	35.42	7330	7480	7210	9980	5380	7680	7317.54	0.22	0	-16662	8140	7910	7760	7530	7380	7835	7455	18	2300	100	4760	10	1	17529140	1267	11.02	5.63	12	3.85	656.00	1285.00	21100	20240625	-65.73	4975	20240823	45.33	21100	-65.73	20240625	4975	45.33	20240823	21100	-65.73	20240625	4975	45.33	20240823	3.50	N	464080	100	17 억		38799	N	N	21	N	00	N
134	20241008	111331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-410	5	-5.34	4321565660	589952	30.95	7330	7480	7220	9980	5380	7680	7325.01	0.22	0	-16939	8140	7910	7760	7530	7380	7835	7455	18	2300	100	4760	10	1	17529140	1274	11.08	5.66	12	3.37	656.00	1285.00	21100	20240625	-65.55	4975	20240823	46.13	21100	-65.55	20240625	4975	46.13	20240823	21100	-65.55	20240625	4975	46.13	20240823	3.50	N	464080	100	17 억		38799	N	N	21	N	00	N
135	20241008	101331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7290	-390	5	-5.08	3789465860	516889	27.11	7330	7480	7220	9980	5380	7680	7330.99	0.22	0	-13762	8140	7910	7760	7530	7380	7835	7455	18	2300	100	4760	10	1	17529140	1278	11.11	5.67	12	2.95	656.00	1285.00	21100	20240625	-65.45	4975	20240823	46.53	21100	-65.45	20240625	4975	46.53	20240823	21100	-65.45	20240625	4975	46.53	20240823	3.50	N	464080	100	17 억		38799	N	N	21	N	00	N
136	20241008	091335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7380	-300	5	-3.91	1572462040	213236	11.19	7330	7480	7280	9980	5380	7680	7373.64	0.22	0	15073	8140	7910	7760	7530	7380	7835	7455	18	2300	100	4760	10	1	17529140	1294	11.25	5.74	12	1.22	656.00	1285.00	21100	20240625	-65.02	4975	20240823	48.34	21100	-65.02	20240625	4975	48.34	20240823	21100	-65.02	20240625	4975	48.34	20240823	3.50	N	464080	100	17 억		38799	N	N	21	N	00	N
137	20241007	161352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	180	2	2.40	14569436790	1873288	153.24	7800	7990	7610	9750	5250	7500	7777.59	0.61	0	-73756	7833	7666	7423	7256	7013	7545	7135	18	2250	100	4650	10	1	17529140	1346	11.71	5.98	12	10.69	656.00	1285.00	21100	20240625	-63.60	4975	20240823	54.37	21100	-63.60	20240625	4975	54.37	20240823	21100	-63.60	20240625	4975	54.37	20240823	3.35	N	464080	100	17 억		107774	N	N	21	N	00	N
138	20241007	151301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7660	160	2	2.13	14124977940	1815380	148.51	7800	7990	7610	9750	5250	7500	7780.73	0.61	0	-79076	7833	7666	7423	7256	7013	7545	7135	18	2250	100	4650	10	1	17529140	1343	11.68	5.96	12	10.36	656.00	1285.00	21100	20240625	-63.70	4975	20240823	53.97	21100	-63.70	20240625	4975	53.97	20240823	21100	-63.70	20240625	4975	53.97	20240823	3.35	N	464080	100	17 억		107774	N	N	426	N	00	N
139	20241007	141319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	210	2	2.80	13266857050	1703749	139.37	7800	7990	7610	9750	5250	7500	7786.86	0.61	0	-72622	7833	7666	7423	7256	7013	7545	7135	18	2250	100	4650	10	1	17529140	1351	11.75	6.00	12	9.72	656.00	1285.00	21100	20240625	-63.46	4975	20240823	54.97	21100	-63.46	20240625	4975	54.97	20240823	21100	-63.46	20240625	4975	54.97	20240823	3.35	N	464080	100	17 억		107774	N	N	426	N	00	N
140	20241007	131244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7720	220	2	2.93	12768671580	1639239	134.10	7800	7990	7610	9750	5250	7500	7789.39	0.61	0	-69499	7833	7666	7423	7256	7013	7545	7135	18	2250	100	4650	10	1	17529140	1353	11.77	6.01	12	9.35	656.00	1285.00	21100	20240625	-63.41	4975	20240823	55.18	21100	-63.41	20240625	4975	55.18	20240823	21100	-63.41	20240625	4975	55.18	20240823	3.35	N	464080	100	17 억		107774	N	N	426	N	00	N
141	20241007	121312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	250	2	3.33	12260323280	1573512	128.72	7800	7990	7610	9750	5250	7500	7791.69	0.61	0	-61179	7833	7666	7423	7256	7013	7545	7135	18	2250	100	4650	10	1	17529140	1359	11.81	6.03	12	8.98	656.00	1285.00	21100	20240625	-63.27	4975	20240823	55.78	21100	-63.27	20240625	4975	55.78	20240823	21100	-63.27	20240625	4975	55.78	20240823	3.35	N	464080	100	17 억		107774	N	N	426	N	00	N
142	20241007	111232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7670	170	2	2.27	11722797940	1503882	123.02	7800	7990	7610	9750	5250	7500	7795.03	0.61	0	-47157	7833	7666	7423	7256	7013	7545	7135	18	2250	100	4650	10	1	17529140	1344	11.69	5.97	12	8.58	656.00	1285.00	21100	20240625	-63.65	4975	20240823	54.17	21100	-63.65	20240625	4975	54.17	20240823	21100	-63.65	20240625	4975	54.17	20240823	3.35	N	464080	100	17 억		107774	N	N	426	N	00	N
143	20241007	101221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	320	2	4.27	9923035580	1271043	103.98	7800	7990	7610	9750	5250	7500	7807.00	0.61	0	-32565	7833	7666	7423	7256	7013	7545	7135	18	2250	100	4650	10	1	17529140	1371	11.92	6.09	12	7.25	656.00	1285.00	21100	20240625	-62.94	4975	20240823	57.19	21100	-62.94	20240625	4975	57.19	20240823	21100	-62.94	20240625	4975	57.19	20240823	3.35	N	464080	100	17 억		107774	N	N	426	N	00	N
144	20241007	091306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	190	2	2.53	3110398320	401100	32.81	7800	7880	7640	9750	5250	7500	7754.67	0.61	0	-29720	7833	7666	7423	7256	7013	7545	7135	18	2250	100	4650	10	1	17529140	1348	11.72	5.98	12	2.29	656.00	1285.00	21100	20240625	-63.55	4975	20240823	54.57	21100	-63.55	20240625	4975	54.57	20240823	21100	-63.55	20240625	4975	54.57	20240823	3.35	N	464080	100	17 억		107774	N	N	426	N	00	N
145	20241004	161145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-210	5	-2.72	8825211860	1196130	32.65	7570	7590	7180	10020	5400	7710	7376.49	0.15	0	81814	8563	8136	7923	7496	7283	8030	7390	18	2310	100	4780	10	1	17529140	1315	11.43	5.84	12	6.82	656.00	1285.00	21100	20240625	-64.45	4975	20240823	50.75	21100	-64.45	20240625	4975	50.75	20240823	21100	-64.45	20240625	4975	50.75	20240823	3.36	N	464080	100	17 억		27002	N	N	426	N	00	N
146	20241004	151203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	-240	5	-3.11	8134060950	1104105	30.14	7570	7590	7180	10020	5400	7710	7366.19	0.15	0	62069	8563	8136	7923	7496	7283	8030	7390	18	2310	100	4780	10	1	17529140	1309	11.39	5.81	12	6.30	656.00	1285.00	21100	20240625	-64.60	4975	20240823	50.15	21100	-64.60	20240625	4975	50.15	20240823	21100	-64.60	20240625	4975	50.15	20240823	3.36	N	464080	100	17 억		27002	N	N	0	N	00	N
147	20241004	141148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7390	-320	5	-4.15	7042722470	958090	26.16	7570	7590	7180	10020	5400	7710	7349.69	0.15	0	43941	8563	8136	7923	7496	7283	8030	7390	18	2310	100	4780	10	1	17529140	1295	11.27	5.75	12	5.47	656.00	1285.00	21100	20240625	-64.98	4975	20240823	48.54	21100	-64.98	20240625	4975	48.54	20240823	21100	-64.98	20240625	4975	48.54	20240823	3.36	N	464080	100	17 억		27002	N	N	0	N	00	N
148	20241004	131202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	-370	5	-4.80	6579487440	895083	24.44	7570	7590	7180	10020	5400	7710	7349.51	0.15	0	43852	8563	8136	7923	7496	7283	8030	7390	18	2310	100	4780	10	1	17529140	1287	11.19	5.71	12	5.11	656.00	1285.00	21100	20240625	-65.21	4975	20240823	47.54	21100	-65.21	20240625	4975	47.54	20240823	21100	-65.21	20240625	4975	47.54	20240823	3.36	N	464080	100	17 억		27002	N	N	0	N	00	N
149	20241004	121156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	-310	5	-4.02	5916696400	804710	21.97	7570	7590	7180	10020	5400	7710	7351.27	0.15	0	39643	8563	8136	7923	7496	7283	8030	7390	18	2310	100	4780	10	1	17529140	1297	11.28	5.76	12	4.59	656.00	1285.00	21100	20240625	-64.93	4975	20240823	48.74	21100	-64.93	20240625	4975	48.74	20240823	21100	-64.93	20240625	4975	48.74	20240823	3.36	N	464080	100	17 억		27002	N	N	0	N	00	N
150	20241004	111148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7440	-270	5	-3.50	5487678630	746798	20.39	7570	7590	7180	10020	5400	7710	7346.84	0.15	0	35319	8563	8136	7923	7496	7283	8030	7390	18	2310	100	4780	10	1	17529140	1304	11.34	5.79	12	4.26	656.00	1285.00	21100	20240625	-64.74	4975	20240823	49.55	21100	-64.74	20240625	4975	49.55	20240823	21100	-64.74	20240625	4975	49.55	20240823	3.36	N	464080	100	17 억		27002	N	N	0	N	00	N
151	20241004	101153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7420	-290	5	-3.76	4955556580	675255	18.43	7570	7590	7180	10020	5400	7710	7337.17	0.15	0	36122	8563	8136	7923	7496	7283	8030	7390	18	2310	100	4780	10	1	17529140	1301	11.31	5.77	12	3.85	656.00	1285.00	21100	20240625	-64.83	4975	20240823	49.15	21100	-64.83	20240625	4975	49.15	20240823	21100	-64.83	20240625	4975	49.15	20240823	3.36	N	464080	100	17 억		27002	N	N	0	N	00	N
152	20241004	091157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	-370	5	-4.80	1949391430	262521	7.17	7570	7590	7220	10020	5400	7710	7422.43	0.15	0	17265	8563	8136	7923	7496	7283	8030	7390	18	2310	100	4780	10	1	17529140	1287	11.19	5.71	12	1.50	656.00	1285.00	21100	20240625	-65.21	4975	20240823	47.54	21100	-65.21	20240625	4975	47.54	20240823	21100	-65.21	20240625	4975	47.54	20240823	3.36	N	464080	100	17 억		27002	N	N	0	N	00	N
153	20241002	161142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	-230	5	-2.90	29033062670	3616466	168.52	7890	8350	7710	10320	5560	7940	8030.26	0.24	0	-16576	8513	8226	7913	7626	7313	8070	7470	18	2380	100	4920	10	1	17529140	1351	11.75	6.00	12	20.63	656.00	1285.00	21100	20240625	-63.46	4975	20240823	54.97	21100	-63.46	20240625	4975	54.97	20240823	21100	-63.46	20240625	4975	54.97	20240823	3.01	N	464080	100	17 억		42523	N	N	0	N	00	N
154	20241002	151158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7840	-100	5	-1.26	27923304550	3473138	161.84	7890	8350	7740	10320	5560	7940	8040.52	0.24	0	-30063	8513	8226	7913	7626	7313	8070	7470	18	2380	100	4920	10	1	17529140	1374	11.95	6.10	12	19.81	656.00	1285.00	21100	20240625	-62.84	4975	20240823	57.59	21100	-62.84	20240625	4975	57.59	20240823	21100	-62.84	20240625	4975	57.59	20240823	3.01	N	464080	100	17 억		42523	N	N	0	N	00	N
155	20241002	141200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	40	2	0.50	24966327470	3095889	144.27	7890	8350	7770	10320	5560	7940	8065.37	0.24	0	-23519	8513	8226	7913	7626	7313	8070	7470	18	2380	100	4920	10	1	17529140	1399	12.16	6.21	12	17.66	656.00	1285.00	21100	20240625	-62.18	4975	20240823	60.40	21100	-62.18	20240625	4975	60.40	20240823	21100	-62.18	20240625	4975	60.40	20240823	3.01	N	464080	100	17 억		42523	N	N	0	N	00	N
156	20241002	131147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	220	2	2.77	22221710850	2754099	128.34	7890	8350	7770	10320	5560	7940	8069.78	0.24	0	-13024	8513	8226	7913	7626	7313	8070	7470	18	2380	100	4920	10	1	17529140	1430	12.44	6.35	12	15.71	656.00	1285.00	21100	20240625	-61.33	4975	20240823	64.02	21100	-61.33	20240625	4975	64.02	20240823	21100	-61.33	20240625	4975	64.02	20240823	3.01	N	464080	100	17 억		42523	N	N	0	N	00	N
157	20241002	121147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	80	2	1.01	19341931260	2400771	111.87	7890	8350	7770	10320	5560	7940	8057.78	0.24	0	-23993	8513	8226	7913	7626	7313	8070	7470	18	2380	100	4920	10	1	17529140	1406	12.23	6.24	12	13.70	656.00	1285.00	21100	20240625	-61.99	4975	20240823	61.21	21100	-61.99	20240625	4975	61.21	20240823	21100	-61.99	20240625	4975	61.21	20240823	3.01	N	464080	100	17 억		42523	N	N	0	N	00	N
158	20241002	111135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	170	2	2.14	16379334930	2034069	94.79	7890	8350	7770	10320	5560	7940	8053.90	0.24	0	-18427	8513	8226	7913	7626	7313	8070	7470	18	2380	100	4920	10	1	17529140	1422	12.36	6.31	12	11.60	656.00	1285.00	21100	20240625	-61.56	4975	20240823	63.02	21100	-61.56	20240625	4975	63.02	20240823	21100	-61.56	20240625	4975	63.02	20240823	3.01	N	464080	100	17 억		42523	N	N	0	N	00	N
159	20241002	101129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7910	-30	5	-0.38	7968081330	1002438	46.71	7890	8090	7770	10320	5560	7940	7948.93	0.24	0	-16522	8513	8226	7913	7626	7313	8070	7470	18	2380	100	4920	10	1	17529140	1387	12.06	6.16	12	5.72	656.00	1285.00	21100	20240625	-62.51	4975	20240823	58.99	21100	-62.51	20240625	4975	58.99	20240823	21100	-62.51	20240625	4975	58.99	20240823	3.01	N	464080	100	17 억		42523	N	N	0	N	00	N
160	20241002	091129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	60	2	0.76	2874909990	363320	16.93	7890	8090	7770	10320	5560	7940	7910.87	0.24	0	-13142	8513	8226	7913	7626	7313	8070	7470	18	2380	100	4920	10	1	17529140	1402	12.20	6.23	12	2.07	656.00	1285.00	21100	20240625	-62.09	4975	20240823	60.80	21100	-62.09	20240625	4975	60.80	20240823	21100	-62.09	20240625	4975	60.80	20240823	3.01	N	464080	100	17 억		42523	N	N	0	N	00	N