KissMeData/335810/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	161257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3440	-5	5	-0.15	85073835	25146	153.45	3525	3525	3330	4475	2415	3445	3383.20	0.00	0	1200	3528	3486	3403	3361	3278	3507	3382	58	1030	500	2270	5	1	11614526	400	-8.89	1.25	12	0.22	-387.00	2758.00	6350	20240216	-45.83	2910	20240909	18.21	6350	-45.83	20240216	2910	18.21	20240909	6350	-45.83	20240216	2910	18.21	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
3	20241031	151318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3420	-25	5	-0.73	82600320	24427	149.06	3525	3525	3330	4475	2415	3445	3381.52	0.00	0	1408	3528	3486	3403	3361	3278	3507	3382	58	1030	500	2270	5	1	11614526	397	-8.84	1.24	12	0.21	-387.00	2758.00	6350	20240216	-46.14	2910	20240909	17.53	6350	-46.14	20240216	2910	17.53	20240909	6350	-46.14	20240216	2910	17.53	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
4	20241031	141315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3425	-20	5	-0.58	54174335	16127	98.41	3525	3525	3330	4475	2415	3445	3359.23	0.00	0	1315	3528	3486	3403	3361	3278	3507	3382	58	1030	500	2270	5	1	11614526	398	-8.85	1.24	12	0.14	-387.00	2758.00	6350	20240216	-46.06	2910	20240909	17.70	6350	-46.06	20240216	2910	17.70	20240909	6350	-46.06	20240216	2910	17.70	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
5	20241031	131317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3420	-25	5	-0.73	48944100	14601	89.10	3525	3525	3330	4475	2415	3445	3352.11	0.00	0	1309	3528	3486	3403	3361	3278	3507	3382	58	1030	500	2270	5	1	11614526	397	-8.84	1.24	12	0.13	-387.00	2758.00	6350	20240216	-46.14	2910	20240909	17.53	6350	-46.14	20240216	2910	17.53	20240909	6350	-46.14	20240216	2910	17.53	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
6	20241031	121313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3355	-90	5	-2.61	44507650	13294	81.13	3525	3525	3330	4475	2415	3445	3347.95	0.00	0	459	3528	3486	3403	3361	3278	3507	3382	58	1030	500	2270	5	1	11614526	390	-8.67	1.22	12	0.11	-387.00	2758.00	6350	20240216	-47.17	2910	20240909	15.29	6350	-47.17	20240216	2910	15.29	20240909	6350	-47.17	20240216	2910	15.29	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
7	20241031	111313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3375	-70	5	-2.03	40260810	12030	73.41	3525	3525	3330	4475	2415	3445	3346.70	0.00	0	555	3528	3486	3403	3361	3278	3507	3382	58	1030	500	2270	5	1	11614526	392	-8.72	1.22	12	0.10	-387.00	2758.00	6350	20240216	-46.85	2910	20240909	15.98	6350	-46.85	20240216	2910	15.98	20240909	6350	-46.85	20240216	2910	15.98	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
8	20241031	101314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3350	-95	5	-2.76	29105140	8706	53.13	3525	3525	3330	4475	2415	3445	3343.11	0.00	0	617	3528	3486	3403	3361	3278	3507	3382	58	1030	500	2270	5	1	11614526	389	-8.66	1.21	12	0.07	-387.00	2758.00	6350	20240216	-47.24	2910	20240909	15.12	6350	-47.24	20240216	2910	15.12	20240909	6350	-47.24	20240216	2910	15.12	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
9	20241031	091313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3345	-100	5	-2.90	3979180	1181	7.21	3525	3525	3345	4475	2415	3445	3369.33	0.00	0	-265	3528	3486	3403	3361	3278	3507	3382	58	1030	500	2270	5	1	11614526	389	-8.64	1.21	12	0.01	-387.00	2758.00	6350	20240216	-47.32	2910	20240909	14.95	6350	-47.32	20240216	2910	14.95	20240909	6350	-47.32	20240216	2910	14.95	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
10	20241030	161308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3445	80	2	2.38	55015730	16328	115.38	3365	3445	3320	4370	2360	3365	3369.14	0.00	0	2111	3548	3456	3388	3296	3228	3422	3262	58	1005	500	2220	5	1	11614526	400	-8.90	1.25	12	0.14	-387.00	2758.00	6350	20240216	-45.75	2910	20240909	18.38	6350	-45.75	20240216	2910	18.38	20240909	6350	-45.75	20240216	2910	18.38	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
11	20241030	151341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3370	5	2	0.15	48769775	14493	102.42	3365	3405	3320	4370	2360	3365	3365.06	0.00	0	1823	3548	3456	3388	3296	3228	3422	3262	58	1005	500	2220	5	1	11614526	391	-8.71	1.22	12	0.12	-387.00	2758.00	6350	20240216	-46.93	2910	20240909	15.81	6350	-46.93	20240216	2910	15.81	20240909	6350	-46.93	20240216	2910	15.81	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
12	20241030	141315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3380	15	2	0.45	27858030	8306	58.70	3365	3395	3320	4370	2360	3365	3353.96	0.00	0	-882	3548	3456	3388	3296	3228	3422	3262	58	1005	500	2220	5	1	11614526	393	-8.73	1.23	12	0.07	-387.00	2758.00	6350	20240216	-46.77	2910	20240909	16.15	6350	-46.77	20240216	2910	16.15	20240909	6350	-46.77	20240216	2910	16.15	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
13	20241030	131322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3350	-15	5	-0.45	18736060	5594	39.53	3365	3395	3320	4370	2360	3365	3349.31	0.00	0	-561	3548	3456	3388	3296	3228	3422	3262	58	1005	500	2220	5	1	11614526	389	-8.66	1.21	12	0.05	-387.00	2758.00	6350	20240216	-47.24	2910	20240909	15.12	6350	-47.24	20240216	2910	15.12	20240909	6350	-47.24	20240216	2910	15.12	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
14	20241030	121340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3370	5	2	0.15	14360275	4286	30.29	3365	3395	3320	4370	2360	3365	3350.51	0.00	0	-540	3548	3456	3388	3296	3228	3422	3262	58	1005	500	2220	5	1	11614526	391	-8.71	1.22	12	0.04	-387.00	2758.00	6350	20240216	-46.93	2910	20240909	15.81	6350	-46.93	20240216	2910	15.81	20240909	6350	-46.93	20240216	2910	15.81	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
15	20241030	111317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3365	0	3	0.00	13979630	4173	29.49	3365	3395	3320	4370	2360	3365	3350.02	0.00	0	-520	3548	3456	3388	3296	3228	3422	3262	58	1005	500	2220	5	1	11614526	391	-8.70	1.22	12	0.04	-387.00	2758.00	6350	20240216	-47.01	2910	20240909	15.64	6350	-47.01	20240216	2910	15.64	20240909	6350	-47.01	20240216	2910	15.64	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
16	20241030	101307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3345	-20	5	-0.59	11379860	3403	24.05	3365	3390	3320	4370	2360	3365	3344.07	0.00	0	-481	3548	3456	3388	3296	3228	3422	3262	58	1005	500	2220	5	1	11614526	389	-8.64	1.21	12	0.03	-387.00	2758.00	6350	20240216	-47.32	2910	20240909	14.95	6350	-47.32	20240216	2910	14.95	20240909	6350	-47.32	20240216	2910	14.95	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
17	20241030	091316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3365	0	3	0.00	3756640	1119	7.91	3365	3390	3330	4370	2360	3365	3357.14	0.00	0	-707	3548	3456	3388	3296	3228	3422	3262	58	1005	500	2220	5	1	11614526	391	-8.70	1.22	12	0.01	-387.00	2758.00	6350	20240216	-47.01	2910	20240909	15.64	6350	-47.01	20240216	2910	15.64	20240909	6350	-47.01	20240216	2910	15.64	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
18	20241029	161226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3365	-15	5	-0.44	46745805	13960	56.49	3480	3480	3320	4390	2370	3380	3348.31	0.00	0	-3009	3640	3510	3395	3265	3150	3452	3207	58	1010	500	2230	5	1	11614526	391	-8.70	1.22	12	0.12	-387.00	2758.00	6350	20240216	-47.01	2910	20240909	15.64	6350	-47.01	20240216	2910	15.64	20240909	6350	-47.01	20240216	2910	15.64	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
19	20241029	151246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3385	5	2	0.15	40943055	12226	49.47	3480	3480	3320	4390	2370	3380	3348.85	0.00	0	-2867	3640	3510	3395	3265	3150	3452	3207	58	1010	500	2230	5	1	11614526	393	-8.75	1.23	12	0.11	-387.00	2758.00	6350	20240216	-46.69	2910	20240909	16.32	6350	-46.69	20240216	2910	16.32	20240909	6350	-46.69	20240216	2910	16.32	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
20	20241029	141100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3325	-55	5	-1.63	32087760	9579	38.76	3480	3480	3320	4390	2370	3380	3349.80	0.00	0	-2286	3640	3510	3395	3265	3150	3452	3207	58	1010	500	2230	5	1	11614526	386	-8.59	1.21	12	0.08	-387.00	2758.00	6350	20240216	-47.64	2910	20240909	14.26	6350	-47.64	20240216	2910	14.26	20240909	6350	-47.64	20240216	2910	14.26	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
21	20241029	131235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3325	-55	5	-1.63	31263240	9331	37.76	3480	3480	3320	4390	2370	3380	3350.47	0.00	0	-2260	3640	3510	3395	3265	3150	3452	3207	58	1010	500	2230	5	1	11614526	386	-8.59	1.21	12	0.08	-387.00	2758.00	6350	20240216	-47.64	2910	20240909	14.26	6350	-47.64	20240216	2910	14.26	20240909	6350	-47.64	20240216	2910	14.26	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
22	20241029	121236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3340	-40	5	-1.18	23877260	7112	28.78	3480	3480	3330	4390	2370	3380	3357.32	0.00	0	-1715	3640	3510	3395	3265	3150	3452	3207	58	1010	500	2230	5	1	11614526	388	-8.63	1.21	12	0.06	-387.00	2758.00	6350	20240216	-47.40	2910	20240909	14.78	6350	-47.40	20240216	2910	14.78	20240909	6350	-47.40	20240216	2910	14.78	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
23	20241029	111258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3340	-40	5	-1.18	22681365	6754	27.33	3480	3480	3330	4390	2370	3380	3358.21	0.00	0	-1684	3640	3510	3395	3265	3150	3452	3207	58	1010	500	2230	5	1	11614526	388	-8.63	1.21	12	0.06	-387.00	2758.00	6350	20240216	-47.40	2910	20240909	14.78	6350	-47.40	20240216	2910	14.78	20240909	6350	-47.40	20240216	2910	14.78	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
24	20241029	101233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3360	-20	5	-0.59	15569430	4627	18.72	3480	3480	3330	4390	2370	3380	3364.91	0.00	0	-1642	3640	3510	3395	3265	3150	3452	3207	58	1010	500	2230	5	1	11614526	390	-8.68	1.22	12	0.04	-387.00	2758.00	6350	20240216	-47.09	2910	20240909	15.46	6350	-47.09	20240216	2910	15.46	20240909	6350	-47.09	20240216	2910	15.46	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
25	20241028	161222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3380	80	2	2.42	83468025	24693	136.36	3410	3525	3280	4290	2310	3300	3380.23	0.00	0	3899	3386	3342	3306	3262	3226	3365	3285	58	990	500	2170	5	1	11614526	393	-8.73	1.23	12	0.21	-387.00	2758.00	6350	20240216	-46.77	2910	20240909	16.15	6350	-46.77	20240216	2910	16.15	20240909	6350	-46.77	20240216	2910	16.15	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
26	20241028	151231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3380	80	2	2.42	82785385	24491	135.24	3410	3525	3280	4290	2310	3300	3380.24	0.00	0	3945	3386	3342	3306	3262	3226	3365	3285	58	990	500	2170	5	1	11614526	393	-8.73	1.23	12	0.21	-387.00	2758.00	6350	20240216	-46.77	2910	20240909	16.15	6350	-46.77	20240216	2910	16.15	20240909	6350	-46.77	20240216	2910	16.15	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
27	20241028	141233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3350	50	2	1.52	72142985	21325	117.76	3410	3525	3280	4290	2310	3300	3383.02	0.00	0	2700	3386	3342	3306	3262	3226	3365	3285	58	990	500	2170	5	1	11614526	389	-8.66	1.21	12	0.18	-387.00	2758.00	6350	20240216	-47.24	2910	20240909	15.12	6350	-47.24	20240216	2910	15.12	20240909	6350	-47.24	20240216	2910	15.12	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
28	20241028	131227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3360	60	2	1.82	68230795	20161	111.33	3410	3525	3280	4290	2310	3300	3384.30	0.00	0	2731	3386	3342	3306	3262	3226	3365	3285	58	990	500	2170	5	1	11614526	390	-8.68	1.22	12	0.17	-387.00	2758.00	6350	20240216	-47.09	2910	20240909	15.46	6350	-47.09	20240216	2910	15.46	20240909	6350	-47.09	20240216	2910	15.46	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
29	20241028	121228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3345	45	2	1.36	64401485	19019	105.03	3410	3525	3280	4290	2310	3300	3386.17	0.00	0	1687	3386	3342	3306	3262	3226	3365	3285	58	990	500	2170	5	1	11614526	389	-8.64	1.21	12	0.16	-387.00	2758.00	6350	20240216	-47.32	2910	20240909	14.95	6350	-47.32	20240216	2910	14.95	20240909	6350	-47.32	20240216	2910	14.95	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
30	20241028	111030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3375	75	2	2.27	45105130	13223	73.02	3410	3525	3315	4290	2310	3300	3411.11	0.00	0	1363	3386	3342	3306	3262	3226	3365	3285	58	990	500	2170	5	1	11614526	392	-8.72	1.22	12	0.11	-387.00	2758.00	6350	20240216	-46.85	2910	20240909	15.98	6350	-46.85	20240216	2910	15.98	20240909	6350	-46.85	20240216	2910	15.98	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
31	20241028	101214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3420	120	2	3.64	39288145	11506	63.54	3410	3525	3315	4290	2310	3300	3414.58	0.00	0	972	3386	3342	3306	3262	3226	3365	3285	58	990	500	2170	5	1	11614526	397	-8.84	1.24	12	0.10	-387.00	2758.00	6350	20240216	-46.14	2910	20240909	17.53	6350	-46.14	20240216	2910	17.53	20240909	6350	-46.14	20240216	2910	17.53	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
32	20241028	091223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3375	75	2	2.27	21697990	6329	34.95	3410	3525	3315	4290	2310	3300	3428.34	0.00	0	-817	3386	3342	3306	3262	3226	3365	3285	58	990	500	2170	5	1	11614526	392	-8.72	1.22	12	0.05	-387.00	2758.00	6350	20240216	-46.85	2910	20240909	15.98	6350	-46.85	20240216	2910	15.98	20240909	6350	-46.85	20240216	2910	15.98	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
33	20241025	161224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3300	-5	5	-0.15	59799545	18108	77.36	3280	3350	3270	4295	2315	3305	3302.38	0.00	0	-1458	3485	3395	3350	3260	3215	3372	3237	58	990	500	2180	5	1	11614526	383	-8.53	1.20	12	0.16	-387.00	2758.00	6350	20240216	-48.03	2910	20240909	13.40	6350	-48.03	20240216	2910	13.40	20240909	6350	-48.03	20240216	2910	13.40	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
34	20241025	151230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3295	-10	5	-0.30	56192975	17011	72.68	3280	3350	3270	4295	2315	3305	3303.33	0.00	0	-1551	3485	3395	3350	3260	3215	3372	3237	58	990	500	2180	5	1	11614526	383	-8.51	1.19	12	0.15	-387.00	2758.00	6350	20240216	-48.11	2910	20240909	13.23	6350	-48.11	20240216	2910	13.23	20240909	6350	-48.11	20240216	2910	13.23	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
35	20241025	141227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3295	-10	5	-0.30	42253670	12773	54.57	3280	3350	3280	4295	2315	3305	3308.05	0.00	0	873	3485	3395	3350	3260	3215	3372	3237	58	990	500	2180	5	1	11614526	383	-8.51	1.19	12	0.11	-387.00	2758.00	6350	20240216	-48.11	2910	20240909	13.23	6350	-48.11	20240216	2910	13.23	20240909	6350	-48.11	20240216	2910	13.23	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
36	20241025	131227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3285	-20	5	-0.61	39652785	11983	51.20	3280	3350	3280	4295	2315	3305	3309.09	0.00	0	1019	3485	3395	3350	3260	3215	3372	3237	58	990	500	2180	5	1	11614526	382	-8.49	1.19	12	0.10	-387.00	2758.00	6350	20240216	-48.27	2910	20240909	12.89	6350	-48.27	20240216	2910	12.89	20240909	6350	-48.27	20240216	2910	12.89	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
37	20241025	121231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3290	-15	5	-0.45	35501040	10720	45.80	3280	3350	3280	4295	2315	3305	3311.66	0.00	0	1049	3485	3395	3350	3260	3215	3372	3237	58	990	500	2180	5	1	11614526	382	-8.50	1.19	12	0.09	-387.00	2758.00	6350	20240216	-48.19	2910	20240909	13.06	6350	-48.19	20240216	2910	13.06	20240909	6350	-48.19	20240216	2910	13.06	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
38	20241025	111225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3300	-5	5	-0.15	25133230	7578	32.38	3280	3350	3280	4295	2315	3305	3316.60	0.00	0	190	3485	3395	3350	3260	3215	3372	3237	58	990	500	2180	5	1	11614526	383	-8.53	1.20	12	0.07	-387.00	2758.00	6350	20240216	-48.03	2910	20240909	13.40	6350	-48.03	20240216	2910	13.40	20240909	6350	-48.03	20240216	2910	13.40	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
39	20241025	101225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3310	5	2	0.15	22722200	6849	29.26	3280	3350	3280	4295	2315	3305	3317.59	0.00	0	202	3485	3395	3350	3260	3215	3372	3237	58	990	500	2180	5	1	11614526	384	-8.55	1.20	12	0.06	-387.00	2758.00	6350	20240216	-47.87	2910	20240909	13.75	6350	-47.87	20240216	2910	13.75	20240909	6350	-47.87	20240216	2910	13.75	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
40	20241025	091229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3315	10	2	0.30	3472825	1050	4.49	3280	3335	3280	4295	2315	3305	3307.45	0.00	0	-203	3485	3395	3350	3260	3215	3372	3237	58	990	500	2180	5	1	11614526	385	-8.57	1.20	12	0.01	-387.00	2758.00	6350	20240216	-47.80	2910	20240909	13.92	6350	-47.80	20240216	2910	13.92	20240909	6350	-47.80	20240216	2910	13.92	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
41	20241024	161202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3305	-95	5	-2.79	78438000	23375	64.38	3440	3440	3305	4420	2380	3400	3355.64	0.00	0	-814	3566	3482	3436	3352	3306	3460	3330	58	1020	500	2240	5	1	11614526	384	-8.54	1.20	12	0.20	-387.00	2758.00	6350	20240216	-47.95	2910	20240909	13.57	6350	-47.95	20240216	2910	13.57	20240909	6350	-47.95	20240216	2910	13.57	20240909	0.02	N	335810	500	58 억		0	N	Y	0	N	00	N
42	20241024	151215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3330	-70	5	-2.06	65088085	19342	53.27	3440	3440	3320	4420	2380	3400	3365.12	0.00	0	-177	3566	3482	3436	3352	3306	3460	3330	58	1020	500	2240	5	1	11614526	387	-8.60	1.21	12	0.17	-387.00	2758.00	6350	20240216	-47.56	2910	20240909	14.43	6350	-47.56	20240216	2910	14.43	20240909	6350	-47.56	20240216	2910	14.43	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
43	20241024	141200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3340	-60	5	-1.76	61858230	18373	50.61	3440	3440	3330	4420	2380	3400	3366.80	0.00	0	74	3566	3482	3436	3352	3306	3460	3330	58	1020	500	2240	5	1	11614526	388	-8.63	1.21	12	0.16	-387.00	2758.00	6350	20240216	-47.40	2910	20240909	14.78	6350	-47.40	20240216	2910	14.78	20240909	6350	-47.40	20240216	2910	14.78	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
44	20241024	131212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3340	-60	5	-1.76	54210320	16080	44.29	3440	3440	3335	4420	2380	3400	3371.29	0.00	0	180	3566	3482	3436	3352	3306	3460	3330	58	1020	500	2240	5	1	11614526	388	-8.63	1.21	12	0.14	-387.00	2758.00	6350	20240216	-47.40	2910	20240909	14.78	6350	-47.40	20240216	2910	14.78	20240909	6350	-47.40	20240216	2910	14.78	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
45	20241024	121207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3360	-40	5	-1.18	52377080	15532	42.78	3440	3440	3335	4420	2380	3400	3372.20	0.00	0	262	3566	3482	3436	3352	3306	3460	3330	58	1020	500	2240	5	1	11614526	390	-8.68	1.22	12	0.13	-387.00	2758.00	6350	20240216	-47.09	2910	20240909	15.46	6350	-47.09	20240216	2910	15.46	20240909	6350	-47.09	20240216	2910	15.46	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
46	20241024	111205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3395	-5	5	-0.15	48092225	14263	39.29	3440	3440	3335	4420	2380	3400	3371.82	0.00	0	-467	3566	3482	3436	3352	3306	3460	3330	58	1020	500	2240	5	1	11614526	394	-8.77	1.23	12	0.12	-387.00	2758.00	6350	20240216	-46.54	2910	20240909	16.67	6350	-46.54	20240216	2910	16.67	20240909	6350	-46.54	20240216	2910	16.67	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
47	20241024	101054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3375	-25	5	-0.74	28226010	8378	23.08	3440	3440	3335	4420	2380	3400	3369.06	0.00	0	-616	3566	3482	3436	3352	3306	3460	3330	58	1020	500	2240	5	1	11614526	392	-8.72	1.22	12	0.07	-387.00	2758.00	6350	20240216	-46.85	2910	20240909	15.98	6350	-46.85	20240216	2910	15.98	20240909	6350	-46.85	20240216	2910	15.98	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
48	20241024	091240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3350	-50	5	-1.47	10193160	3018	8.31	3440	3440	3350	4420	2380	3400	3377.46	0.00	0	-1696	3566	3482	3436	3352	3306	3460	3330	58	1020	500	2240	5	1	11614526	389	-8.66	1.21	12	0.03	-387.00	2758.00	6350	20240216	-47.24	2910	20240909	15.12	6350	-47.24	20240216	2910	15.12	20240909	6350	-47.24	20240216	2910	15.12	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
49	20241023	161210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3400	-80	5	-2.30	124510885	36305	78.68	3480	3520	3390	4520	2440	3480	3429.60	0.00	0	10042	3623	3551	3488	3416	3353	3520	3385	58	1040	500	2290	5	1	11614526	395	-8.79	1.23	12	0.31	-387.00	2758.00	6350	20240216	-46.46	2910	20240909	16.84	6350	-46.46	20240216	2910	16.84	20240909	6350	-46.46	20240216	2910	16.84	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
50	20241023	151234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3415	-65	5	-1.87	122629015	35752	77.48	3480	3520	3390	4520	2440	3480	3429.99	0.00	0	9751	3623	3551	3488	3416	3353	3520	3385	58	1040	500	2290	5	1	11614526	397	-8.82	1.24	12	0.31	-387.00	2758.00	6350	20240216	-46.22	2910	20240909	17.35	6350	-46.22	20240216	2910	17.35	20240909	6350	-46.22	20240216	2910	17.35	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
51	20241023	141241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3415	-65	5	-1.87	105190950	30639	66.40	3480	3520	3405	4520	2440	3480	3433.24	0.00	0	9151	3623	3551	3488	3416	3353	3520	3385	58	1040	500	2290	5	1	11614526	397	-8.82	1.24	12	0.26	-387.00	2758.00	6350	20240216	-46.22	2910	20240909	17.35	6350	-46.22	20240216	2910	17.35	20240909	6350	-46.22	20240216	2910	17.35	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
52	20241023	131221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3425	-55	5	-1.58	93819265	27322	59.21	3480	3520	3405	4520	2440	3480	3433.84	0.00	0	8707	3623	3551	3488	3416	3353	3520	3385	58	1040	500	2290	5	1	11614526	398	-8.85	1.24	12	0.24	-387.00	2758.00	6350	20240216	-46.06	2910	20240909	17.70	6350	-46.06	20240216	2910	17.70	20240909	6350	-46.06	20240216	2910	17.70	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
53	20241023	121217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3440	-40	5	-1.15	72338990	21036	45.59	3480	3520	3415	4520	2440	3480	3438.82	0.00	0	9108	3623	3551	3488	3416	3353	3520	3385	58	1040	500	2290	5	1	11614526	400	-8.89	1.25	12	0.18	-387.00	2758.00	6350	20240216	-45.83	2910	20240909	18.21	6350	-45.83	20240216	2910	18.21	20240909	6350	-45.83	20240216	2910	18.21	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
54	20241023	111210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3420	-60	5	-1.72	50222790	14598	31.64	3480	3520	3415	4520	2440	3480	3440.39	0.00	0	4962	3623	3551	3488	3416	3353	3520	3385	58	1040	500	2290	5	1	11614526	397	-8.84	1.24	12	0.13	-387.00	2758.00	6350	20240216	-46.14	2910	20240909	17.53	6350	-46.14	20240216	2910	17.53	20240909	6350	-46.14	20240216	2910	17.53	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
55	20241023	101214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	-10	5	-0.29	18354010	5321	11.53	3480	3520	3415	4520	2440	3480	3449.35	0.00	0	714	3623	3551	3488	3416	3353	3520	3385	58	1040	500	2290	5	1	11614526	403	-8.97	1.26	12	0.05	-387.00	2758.00	6350	20240216	-45.35	2910	20240909	19.24	6350	-45.35	20240216	2910	19.24	20240909	6350	-45.35	20240216	2910	19.24	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
56	20241023	091215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	40	2	1.15	699570	201	0.44	3480	3520	3480	4520	2440	3480	3480.45	0.00	0	134	3623	3551	3488	3416	3353	3520	3385	58	1040	500	2290	5	1	11614526	409	-9.10	1.28	12	0.00	-387.00	2758.00	6350	20240216	-44.57	2910	20240909	20.96	6350	-44.57	20240216	2910	20.96	20240909	6350	-44.57	20240216	2910	20.96	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
57	20241022	161200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	-120	5	-3.33	161247410	46115	190.21	3510	3560	3425	4680	2520	3600	3496.64	0.00	0	2267	3680	3640	3600	3560	3520	3620	3540	58	1080	500	2370	5	1	11614526	404	-8.99	1.26	12	0.40	-387.00	2758.00	6350	20240216	-45.20	2910	20240909	19.59	6350	-45.20	20240216	2910	19.59	20240909	6350	-45.20	20240216	2910	19.59	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
58	20241022	151215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-110	5	-3.06	159573530	45634	188.23	3510	3560	3425	4680	2520	3600	3496.81	0.00	0	2354	3680	3640	3600	3560	3520	3620	3540	58	1080	500	2370	5	1	11614526	405	-9.02	1.27	12	0.39	-387.00	2758.00	6350	20240216	-45.04	2910	20240909	19.93	6350	-45.04	20240216	2910	19.93	20240909	6350	-45.04	20240216	2910	19.93	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
59	20241022	141215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	-90	5	-2.50	155063095	44345	182.91	3510	3560	3425	4680	2520	3600	3496.74	0.00	0	2744	3680	3640	3600	3560	3520	3620	3540	58	1080	500	2370	5	1	11614526	408	-9.07	1.27	12	0.38	-387.00	2758.00	6350	20240216	-44.72	2910	20240909	20.62	6350	-44.72	20240216	2910	20.62	20240909	6350	-44.72	20240216	2910	20.62	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
60	20241022	131215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	-80	5	-2.22	142122840	40670	167.75	3510	3560	3425	4680	2520	3600	3494.54	0.00	0	4526	3680	3640	3600	3560	3520	3620	3540	58	1080	500	2370	5	1	11614526	409	-9.10	1.28	12	0.35	-387.00	2758.00	6350	20240216	-44.57	2910	20240909	20.96	6350	-44.57	20240216	2910	20.96	20240909	6350	-44.57	20240216	2910	20.96	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
61	20241022	121210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3555	-45	5	-1.25	137820805	39450	162.72	3510	3560	3425	4680	2520	3600	3493.56	0.00	0	4869	3680	3640	3600	3560	3520	3620	3540	58	1080	500	2370	5	1	11614526	413	-9.19	1.29	12	0.34	-387.00	2758.00	6350	20240216	-44.02	2910	20240909	22.16	6350	-44.02	20240216	2910	22.16	20240909	6350	-44.02	20240216	2910	22.16	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
62	20241022	111206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	-105	5	-2.92	124052375	35547	146.62	3510	3560	3425	4680	2520	3600	3489.81	0.00	0	6212	3680	3640	3600	3560	3520	3620	3540	58	1080	500	2370	5	1	11614526	406	-9.03	1.27	12	0.31	-387.00	2758.00	6350	20240216	-44.96	2910	20240909	20.10	6350	-44.96	20240216	2910	20.10	20240909	6350	-44.96	20240216	2910	20.10	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
63	20241022	101209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3430	-170	5	-4.72	100096185	28636	118.12	3510	3560	3425	4680	2520	3600	3495.47	0.00	0	3590	3680	3640	3600	3560	3520	3620	3540	58	1080	500	2370	5	1	11614526	398	-8.86	1.24	12	0.25	-387.00	2758.00	6350	20240216	-45.98	2910	20240909	17.87	6350	-45.98	20240216	2910	17.87	20240909	6350	-45.98	20240216	2910	17.87	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
64	20241022	091208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3530	-70	5	-1.94	28167995	7993	32.97	3510	3555	3500	4680	2520	3600	3524.08	0.00	0	2140	3680	3640	3600	3560	3520	3620	3540	58	1080	500	2370	5	1	11614526	410	-9.12	1.28	12	0.07	-387.00	2758.00	6350	20240216	-44.41	2910	20240909	21.31	6350	-44.41	20240216	2910	21.31	20240909	6350	-44.41	20240216	2910	21.31	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
65	20241021	161155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-45	5	-1.23	85205455	23724	65.23	3610	3640	3560	4735	2555	3645	3591.53	0.00	0	1050	3788	3716	3618	3546	3448	3667	3497	58	1090	500	2400	5	1	11614526	418	-9.30	1.31	12	0.20	-387.00	2758.00	6350	20240216	-43.31	2910	20240909	23.71	6350	-43.31	20240216	2910	23.71	20240909	6350	-43.31	20240216	2910	23.71	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
66	20241021	151204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3580	-65	5	-1.78	73992185	20583	56.59	3610	3640	3565	4735	2555	3645	3594.82	0.00	0	1215	3788	3716	3618	3546	3448	3667	3497	58	1090	500	2400	5	1	11614526	416	-9.25	1.30	12	0.18	-387.00	2758.00	6350	20240216	-43.62	2910	20240909	23.02	6350	-43.62	20240216	2910	23.02	20240909	6350	-43.62	20240216	2910	23.02	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
67	20241021	141207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-45	5	-1.23	49443655	13729	37.75	3610	3640	3580	4735	2555	3645	3601.40	0.00	0	2270	3788	3716	3618	3546	3448	3667	3497	58	1090	500	2400	5	1	11614526	418	-9.30	1.31	12	0.12	-387.00	2758.00	6350	20240216	-43.31	2910	20240909	23.71	6350	-43.31	20240216	2910	23.71	20240909	6350	-43.31	20240216	2910	23.71	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
68	20241021	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3580	-65	5	-1.78	45890925	12740	35.03	3610	3640	3580	4735	2555	3645	3602.11	0.00	0	2062	3788	3716	3618	3546	3448	3667	3497	58	1090	500	2400	5	1	11614526	416	-9.25	1.30	12	0.11	-387.00	2758.00	6350	20240216	-43.62	2910	20240909	23.02	6350	-43.62	20240216	2910	23.02	20240909	6350	-43.62	20240216	2910	23.02	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
69	20241021	121203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3640	-5	5	-0.14	29460585	8169	22.46	3610	3640	3580	4735	2555	3645	3606.39	0.00	0	1855	3788	3716	3618	3546	3448	3667	3497	58	1090	500	2400	5	1	11614526	423	-9.41	1.32	12	0.07	-387.00	2758.00	6350	20240216	-42.68	2910	20240909	25.09	6350	-42.68	20240216	2910	25.09	20240909	6350	-42.68	20240216	2910	25.09	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
70	20241021	111156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3630	-15	5	-0.41	22918445	6358	17.48	3610	3640	3580	4735	2555	3645	3604.66	0.00	0	1357	3788	3716	3618	3546	3448	3667	3497	58	1090	500	2400	5	1	11614526	422	-9.38	1.32	12	0.05	-387.00	2758.00	6350	20240216	-42.83	2910	20240909	24.74	6350	-42.83	20240216	2910	24.74	20240909	6350	-42.83	20240216	2910	24.74	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
71	20241021	101201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3620	-25	5	-0.69	17137770	4757	13.08	3610	3640	3580	4735	2555	3645	3602.64	0.00	0	282	3788	3716	3618	3546	3448	3667	3497	58	1090	500	2400	5	1	11614526	420	-9.35	1.31	12	0.04	-387.00	2758.00	6350	20240216	-42.99	2910	20240909	24.40	6350	-42.99	20240216	2910	24.40	20240909	6350	-42.99	20240216	2910	24.40	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
72	20241021	091159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3585	-60	5	-1.65	5952210	1652	4.54	3610	3630	3585	4735	2555	3645	3603.03	0.00	0	-450	3788	3716	3618	3546	3448	3667	3497	58	1090	500	2400	5	1	11614526	416	-9.26	1.30	12	0.01	-387.00	2758.00	6350	20240216	-43.54	2910	20240909	23.20	6350	-43.54	20240216	2910	23.20	20240909	6350	-43.54	20240216	2910	23.20	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
73	20241018	161157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3645	-10	5	-0.27	131163185	36368	98.69	3660	3690	3520	4750	2560	3655	3605.46	0.00	0	4820	3831	3742	3661	3572	3491	3787	3617	58	1095	500	2410	5	1	11614526	423	-9.42	1.32	12	0.31	-387.00	2758.00	6350	20240216	-42.60	2910	20240909	25.26	6350	-42.60	20240216	2910	25.26	20240909	6350	-42.60	20240216	2910	25.26	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
74	20241018	151226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3615	-40	5	-1.09	123280275	34203	92.82	3660	3690	3520	4750	2560	3655	3604.37	0.00	0	5151	3831	3742	3661	3572	3491	3787	3617	58	1095	500	2410	5	1	11614526	420	-9.34	1.31	12	0.29	-387.00	2758.00	6350	20240216	-43.07	2910	20240909	24.23	6350	-43.07	20240216	2910	24.23	20240909	6350	-43.07	20240216	2910	24.23	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
75	20241018	141229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3605	-50	5	-1.37	117622075	32638	88.57	3660	3690	3520	4750	2560	3655	3603.84	0.00	0	4101	3831	3742	3661	3572	3491	3787	3617	58	1095	500	2410	5	1	11614526	419	-9.32	1.31	12	0.28	-387.00	2758.00	6350	20240216	-43.23	2910	20240909	23.88	6350	-43.23	20240216	2910	23.88	20240909	6350	-43.23	20240216	2910	23.88	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
76	20241018	131212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3615	-40	5	-1.09	113047045	31370	85.13	3660	3690	3520	4750	2560	3655	3603.67	0.00	0	4571	3831	3742	3661	3572	3491	3787	3617	58	1095	500	2410	5	1	11614526	420	-9.34	1.31	12	0.27	-387.00	2758.00	6350	20240216	-43.07	2910	20240909	24.23	6350	-43.07	20240216	2910	24.23	20240909	6350	-43.07	20240216	2910	24.23	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
77	20241018	121224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-55	5	-1.50	105678705	29321	79.57	3660	3690	3520	4750	2560	3655	3604.20	0.00	0	4586	3831	3742	3661	3572	3491	3787	3617	58	1095	500	2410	5	1	11614526	418	-9.30	1.31	12	0.25	-387.00	2758.00	6350	20240216	-43.31	2910	20240909	23.71	6350	-43.31	20240216	2910	23.71	20240909	6350	-43.31	20240216	2910	23.71	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
78	20241018	111220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3620	-35	5	-0.96	95878935	26604	72.20	3660	3690	3520	4750	2560	3655	3603.93	0.00	0	4305	3831	3742	3661	3572	3491	3787	3617	58	1095	500	2410	5	1	11614526	420	-9.35	1.31	12	0.23	-387.00	2758.00	6350	20240216	-42.99	2910	20240909	24.40	6350	-42.99	20240216	2910	24.40	20240909	6350	-42.99	20240216	2910	24.40	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
79	20241018	101206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3645	-10	5	-0.27	48224145	13307	36.11	3660	3690	3520	4750	2560	3655	3623.97	0.00	0	-313	3831	3742	3661	3572	3491	3787	3617	58	1095	500	2410	5	1	11614526	423	-9.42	1.32	12	0.11	-387.00	2758.00	6350	20240216	-42.60	2910	20240909	25.26	6350	-42.60	20240216	2910	25.26	20240909	6350	-42.60	20240216	2910	25.26	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
80	20241018	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3660	5	2	0.14	8269475	2272	6.17	3660	3690	3610	4750	2560	3655	3639.73	0.00	0	288	3831	3742	3661	3572	3491	3787	3617	58	1095	500	2410	5	1	11614526	425	-9.46	1.33	12	0.02	-387.00	2758.00	6350	20240216	-42.36	2910	20240909	25.77	6350	-42.36	20240216	2910	25.77	20240909	6350	-42.36	20240216	2910	25.77	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
81	20241017	161201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3655	5	2	0.14	133140575	36522	39.81	3635	3750	3580	4745	2555	3650	3645.49	0.00	0	2349	3970	3810	3730	3570	3490	3770	3530	58	1095	500	2400	5	1	11614526	425	-9.44	1.33	12	0.31	-387.00	2758.00	6350	20240216	-42.44	2910	20240909	25.60	6350	-42.44	20240216	2910	25.60	20240909	6350	-42.44	20240216	2910	25.60	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
82	20241017	151204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3670	20	2	0.55	115550595	31708	34.56	3635	3750	3580	4745	2555	3650	3644.21	0.00	0	2479	3970	3810	3730	3570	3490	3770	3530	58	1095	500	2400	5	1	11614526	426	-9.48	1.33	12	0.27	-387.00	2758.00	6350	20240216	-42.20	2910	20240909	26.12	6350	-42.20	20240216	2910	26.12	20240909	6350	-42.20	20240216	2910	26.12	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
83	20241017	141209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3645	-5	5	-0.14	105068345	28844	31.44	3635	3750	3580	4745	2555	3650	3642.64	0.00	0	2075	3970	3810	3730	3570	3490	3770	3530	58	1095	500	2400	5	1	11614526	423	-9.42	1.32	12	0.25	-387.00	2758.00	6350	20240216	-42.60	2910	20240909	25.26	6350	-42.60	20240216	2910	25.26	20240909	6350	-42.60	20240216	2910	25.26	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
84	20241017	131202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3645	-5	5	-0.14	97743140	26850	29.27	3635	3750	3580	4745	2555	3650	3640.34	0.00	0	2181	3970	3810	3730	3570	3490	3770	3530	58	1095	500	2400	5	1	11614526	423	-9.42	1.32	12	0.23	-387.00	2758.00	6350	20240216	-42.60	2910	20240909	25.26	6350	-42.60	20240216	2910	25.26	20240909	6350	-42.60	20240216	2910	25.26	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
85	20241017	121209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3675	25	2	0.68	93229995	25619	27.92	3635	3750	3580	4745	2555	3650	3639.10	0.00	0	2258	3970	3810	3730	3570	3490	3770	3530	58	1095	500	2400	5	1	11614526	427	-9.50	1.33	12	0.22	-387.00	2758.00	6350	20240216	-42.13	2910	20240909	26.29	6350	-42.13	20240216	2910	26.29	20240909	6350	-42.13	20240216	2910	26.29	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
86	20241017	111207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3665	15	2	0.41	86697705	23831	25.97	3635	3750	3580	4745	2555	3650	3638.02	0.00	0	2188	3970	3810	3730	3570	3490	3770	3530	58	1095	500	2400	5	1	11614526	426	-9.47	1.33	12	0.21	-387.00	2758.00	6350	20240216	-42.28	2910	20240909	25.95	6350	-42.28	20240216	2910	25.95	20240909	6350	-42.28	20240216	2910	25.95	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
87	20241017	101204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3635	-15	5	-0.41	66072000	18135	19.77	3635	3750	3580	4745	2555	3650	3643.34	0.00	0	1729	3970	3810	3730	3570	3490	3770	3530	58	1095	500	2400	5	1	11614526	422	-9.39	1.32	12	0.16	-387.00	2758.00	6350	20240216	-42.76	2910	20240909	24.91	6350	-42.76	20240216	2910	24.91	20240909	6350	-42.76	20240216	2910	24.91	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
88	20241017	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	90	2	2.47	40145840	10993	11.98	3635	3750	3580	4745	2555	3650	3651.95	0.00	0	-472	3970	3810	3730	3570	3490	3770	3530	58	1095	500	2400	5	1	11614526	434	-9.66	1.36	12	0.09	-387.00	2758.00	6350	20240216	-41.10	2910	20240909	28.52	6350	-41.10	20240216	2910	28.52	20240909	6350	-41.10	20240216	2910	28.52	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
89	20241016	161150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3650	-240	5	-6.17	339686840	91057	155.54	3875	3890	3650	5050	2725	3890	3731.24	0.00	0	-5723	4003	3946	3858	3801	3713	3975	3830	58	1160	500	2560	5	1	11614526	424	-9.43	1.32	12	0.78	-387.00	2758.00	6350	20240216	-42.52	2910	20240909	25.43	6350	-42.52	20240216	2910	25.43	20240909	6350	-42.52	20240216	2910	25.43	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
90	20241016	151157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3695	-195	5	-5.01	302772700	80966	138.30	3875	3890	3680	5050	2725	3890	3739.50	0.00	0	-6234	4003	3946	3858	3801	3713	3975	3830	58	1160	500	2560	5	1	11614526	429	-9.55	1.34	12	0.70	-387.00	2758.00	6350	20240216	-41.81	2910	20240909	26.98	6350	-41.81	20240216	2910	26.98	20240909	6350	-41.81	20240216	2910	26.98	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
91	20241016	141200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3720	-170	5	-4.37	250727045	66882	114.25	3875	3890	3695	5050	2725	3890	3748.80	0.00	0	-5653	4003	3946	3858	3801	3713	3975	3830	58	1160	500	2560	5	1	11614526	432	-9.61	1.35	12	0.58	-387.00	2758.00	6350	20240216	-41.42	2910	20240909	27.84	6350	-41.42	20240216	2910	27.84	20240909	6350	-41.42	20240216	2910	27.84	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
92	20241016	131154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3720	-170	5	-4.37	230277365	61391	104.87	3875	3890	3695	5050	2725	3890	3751.00	0.00	0	-6731	4003	3946	3858	3801	3713	3975	3830	58	1160	500	2560	5	1	11614526	432	-9.61	1.35	12	0.53	-387.00	2758.00	6350	20240216	-41.42	2910	20240909	27.84	6350	-41.42	20240216	2910	27.84	20240909	6350	-41.42	20240216	2910	27.84	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
93	20241016	121153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3755	-135	5	-3.47	146590010	38867	66.39	3875	3890	3745	5050	2725	3890	3771.58	0.00	0	427	4003	3946	3858	3801	3713	3975	3830	58	1160	500	2560	5	1	11614526	436	-9.70	1.36	12	0.33	-387.00	2758.00	6350	20240216	-40.87	2910	20240909	29.04	6350	-40.87	20240216	2910	29.04	20240909	6350	-40.87	20240216	2910	29.04	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
94	20241016	111151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	-120	5	-3.08	124839270	33077	56.50	3875	3890	3745	5050	2725	3890	3774.20	0.00	0	561	4003	3946	3858	3801	3713	3975	3830	58	1160	500	2560	5	1	11614526	438	-9.74	1.37	12	0.28	-387.00	2758.00	6350	20240216	-40.63	2910	20240909	29.55	6350	-40.63	20240216	2910	29.55	20240909	6350	-40.63	20240216	2910	29.55	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
95	20241016	101151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3760	-130	5	-3.34	98959035	26201	44.76	3875	3890	3745	5050	2725	3890	3776.92	0.00	0	615	4003	3946	3858	3801	3713	3975	3830	58	1160	500	2560	5	1	11614526	437	-9.72	1.36	12	0.23	-387.00	2758.00	6350	20240216	-40.79	2910	20240909	29.21	6350	-40.79	20240216	2910	29.21	20240909	6350	-40.79	20240216	2910	29.21	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
96	20241016	091155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3785	-105	5	-2.70	34717010	9140	15.61	3875	3890	3745	5050	2725	3890	3798.36	0.00	0	-92	4003	3946	3858	3801	3713	3975	3830	58	1160	500	2560	5	1	11614526	440	-9.78	1.37	12	0.08	-387.00	2758.00	6350	20240216	-40.39	2910	20240909	30.07	6350	-40.39	20240216	2910	30.07	20240909	6350	-40.39	20240216	2910	30.07	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
97	20241015	161146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3890	50	2	1.30	214313445	55799	89.30	3840	3915	3770	4990	2690	3840	3839.66	0.00	0	-4117	3953	3896	3818	3761	3683	3907	3772	58	1150	500	2530	5	1	11614526	452	-10.05	1.41	12	0.48	-387.00	2758.00	6350	20240216	-38.74	2910	20240909	33.68	6350	-38.74	20240216	2910	33.68	20240909	6350	-38.74	20240216	2910	33.68	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
98	20241015	151155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3865	25	2	0.65	195582930	50974	81.58	3840	3915	3770	4990	2690	3840	3836.92	0.00	0	-3709	3953	3896	3818	3761	3683	3907	3772	58	1150	500	2530	5	1	11614526	449	-9.99	1.40	12	0.44	-387.00	2758.00	6350	20240216	-39.13	2910	20240909	32.82	6350	-39.13	20240216	2910	32.82	20240909	6350	-39.13	20240216	2910	32.82	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
99	20241015	141156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3850	10	2	0.26	153046950	39892	63.84	3840	3915	3770	4990	2690	3840	3836.53	0.00	0	-3862	3953	3896	3818	3761	3683	3907	3772	58	1150	500	2530	5	1	11614526	447	-9.95	1.40	12	0.34	-387.00	2758.00	6350	20240216	-39.37	2910	20240909	32.30	6350	-39.37	20240216	2910	32.30	20240909	6350	-39.37	20240216	2910	32.30	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
100	20241015	131152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3850	10	2	0.26	131709935	34351	54.97	3840	3915	3770	4990	2690	3840	3834.24	0.00	0	-3805	3953	3896	3818	3761	3683	3907	3772	58	1150	500	2530	5	1	11614526	447	-9.95	1.40	12	0.30	-387.00	2758.00	6350	20240216	-39.37	2910	20240909	32.30	6350	-39.37	20240216	2910	32.30	20240909	6350	-39.37	20240216	2910	32.30	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
101	20241015	121155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	-20	5	-0.52	113311720	29524	47.25	3840	3915	3770	4990	2690	3840	3837.95	0.00	0	-4434	3953	3896	3818	3761	3683	3907	3772	58	1150	500	2530	5	1	11614526	444	-9.87	1.39	12	0.25	-387.00	2758.00	6350	20240216	-39.84	2910	20240909	31.27	6350	-39.84	20240216	2910	31.27	20240909	6350	-39.84	20240216	2910	31.27	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
102	20241015	111159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	0	3	0.00	105541065	27495	44.00	3840	3915	3770	4990	2690	3840	3838.55	0.00	0	-4457	3953	3896	3818	3761	3683	3907	3772	58	1150	500	2530	5	1	11614526	446	-9.92	1.39	12	0.24	-387.00	2758.00	6350	20240216	-39.53	2910	20240909	31.96	6350	-39.53	20240216	2910	31.96	20240909	6350	-39.53	20240216	2910	31.96	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
103	20241015	101156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3805	-35	5	-0.91	45803840	12026	19.25	3840	3860	3770	4990	2690	3840	3808.73	0.00	0	-3282	3953	3896	3818	3761	3683	3907	3772	58	1150	500	2530	5	1	11614526	442	-9.83	1.38	12	0.10	-387.00	2758.00	6350	20240216	-40.08	2910	20240909	30.76	6350	-40.08	20240216	2910	30.76	20240909	6350	-40.08	20240216	2910	30.76	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
104	20241015	091152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3830	-10	5	-0.26	10938945	2861	4.58	3840	3860	3805	4990	2690	3840	3823.47	0.00	0	-1069	3953	3896	3818	3761	3683	3907	3772	58	1150	500	2530	5	1	11614526	445	-9.90	1.39	12	0.02	-387.00	2758.00	6350	20240216	-39.69	2910	20240909	31.62	6350	-39.69	20240216	2910	31.62	20240909	6350	-39.69	20240216	2910	31.62	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
105	20241014	161123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	30	2	0.79	234833710	61599	88.03	3840	3875	3740	4950	2670	3810	3812.25	0.00	0	3224	4020	3915	3815	3710	3610	3865	3660	58	1140	500	2510	5	1	11614526	446	-9.92	1.39	12	0.53	-387.00	2758.00	6350	20240216	-39.53	2910	20240909	31.96	6350	-39.53	20240216	2910	31.96	20240909	6350	-39.53	20240216	2910	31.96	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
106	20241014	151138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3855	45	2	1.18	228081815	59841	85.51	3840	3875	3740	4950	2670	3810	3811.46	0.00	0	3326	4020	3915	3815	3710	3610	3865	3660	58	1140	500	2510	5	1	11614526	448	-9.96	1.40	12	0.52	-387.00	2758.00	6350	20240216	-39.29	2910	20240909	32.47	6350	-39.29	20240216	2910	32.47	20240909	6350	-39.29	20240216	2910	32.47	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
107	20241014	141137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3870	60	2	1.57	185310170	48726	69.63	3840	3870	3740	4950	2670	3810	3803.11	0.00	0	4063	4020	3915	3815	3710	3610	3865	3660	58	1140	500	2510	5	1	11614526	449	-10.00	1.40	12	0.42	-387.00	2758.00	6350	20240216	-39.06	2910	20240909	32.99	6350	-39.06	20240216	2910	32.99	20240909	6350	-39.06	20240216	2910	32.99	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
108	20241014	131135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	-10	5	-0.26	136764345	36048	51.51	3840	3850	3740	4950	2670	3810	3793.95	0.00	0	1713	4020	3915	3815	3710	3610	3865	3660	58	1140	500	2510	5	1	11614526	441	-9.82	1.38	12	0.31	-387.00	2758.00	6350	20240216	-40.16	2910	20240909	30.58	6350	-40.16	20240216	2910	30.58	20240909	6350	-40.16	20240216	2910	30.58	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
109	20241014	121127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	-10	5	-0.26	114045305	30018	42.90	3840	3850	3740	4950	2670	3810	3799.23	0.00	0	-403	4020	3915	3815	3710	3610	3865	3660	58	1140	500	2510	5	1	11614526	441	-9.82	1.38	12	0.26	-387.00	2758.00	6350	20240216	-40.16	2910	20240909	30.58	6350	-40.16	20240216	2910	30.58	20240909	6350	-40.16	20240216	2910	30.58	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
110	20241014	111126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	0	3	0.00	99178850	26111	37.31	3840	3850	3740	4950	2670	3810	3798.36	0.00	0	-349	4020	3915	3815	3710	3610	3865	3660	58	1140	500	2510	5	1	11614526	443	-9.84	1.38	12	0.22	-387.00	2758.00	6350	20240216	-40.00	2910	20240909	30.93	6350	-40.00	20240216	2910	30.93	20240909	6350	-40.00	20240216	2910	30.93	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
111	20241014	101129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3780	-30	5	-0.79	83796425	22052	31.51	3840	3850	3740	4950	2670	3810	3799.95	0.00	0	-1017	4020	3915	3815	3710	3610	3865	3660	58	1140	500	2510	5	1	11614526	439	-9.77	1.37	12	0.19	-387.00	2758.00	6350	20240216	-40.47	2910	20240909	29.90	6350	-40.47	20240216	2910	29.90	20240909	6350	-40.47	20240216	2910	29.90	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
112	20241014	091130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	30	2	0.79	29041670	7580	10.83	3840	3850	3780	4950	2670	3810	3831.35	0.00	0	-620	4020	3915	3815	3710	3610	3865	3660	58	1140	500	2510	5	1	11614526	446	-9.92	1.39	12	0.07	-387.00	2758.00	6350	20240216	-39.53	2910	20240909	31.96	6350	-39.53	20240216	2910	31.96	20240909	6350	-39.53	20240216	2910	31.96	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
113	20241011	161109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	-35	5	-0.91	265103950	69429	53.20	3875	3920	3715	4995	2695	3845	3818.34	0.00	0	-3074	4055	3950	3875	3770	3695	3912	3732	58	1150	500	2530	5	1	11614526	443	-9.84	1.38	12	0.60	-387.00	2758.00	6350	20240216	-40.00	2910	20240909	30.93	6350	-40.00	20240216	2910	30.93	20240909	6350	-40.00	20240216	2910	30.93	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
114	20241011	151124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	-5	5	-0.13	236923445	62057	47.55	3875	3920	3715	4995	2695	3845	3817.83	0.00	0	-2885	4055	3950	3875	3770	3695	3912	3732	58	1150	500	2530	5	1	11614526	446	-9.92	1.39	12	0.53	-387.00	2758.00	6350	20240216	-39.53	2910	20240909	31.96	6350	-39.53	20240216	2910	31.96	20240909	6350	-39.53	20240216	2910	31.96	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
115	20241011	141128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3845	0	3	0.00	204439095	53574	41.05	3875	3920	3715	4995	2695	3845	3816.00	0.00	0	-1978	4055	3950	3875	3770	3695	3912	3732	58	1150	500	2530	5	1	11614526	447	-9.94	1.39	12	0.46	-387.00	2758.00	6350	20240216	-39.45	2910	20240909	32.13	6350	-39.45	20240216	2910	32.13	20240909	6350	-39.45	20240216	2910	32.13	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
116	20241011	131128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3825	-20	5	-0.52	187707100	49210	37.71	3875	3920	3715	4995	2695	3845	3814.40	0.00	0	-1477	4055	3950	3875	3770	3695	3912	3732	58	1150	500	2530	5	1	11614526	444	-9.88	1.39	12	0.42	-387.00	2758.00	6350	20240216	-39.76	2910	20240909	31.44	6350	-39.76	20240216	2910	31.44	20240909	6350	-39.76	20240216	2910	31.44	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
117	20241011	121120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3825	-20	5	-0.52	180205145	47248	36.20	3875	3920	3715	4995	2695	3845	3814.02	0.00	0	-1510	4055	3950	3875	3770	3695	3912	3732	58	1150	500	2530	5	1	11614526	444	-9.88	1.39	12	0.41	-387.00	2758.00	6350	20240216	-39.76	2910	20240909	31.44	6350	-39.76	20240216	2910	31.44	20240909	6350	-39.76	20240216	2910	31.44	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
118	20241011	111122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	-45	5	-1.17	165328360	43342	33.21	3875	3920	3715	4995	2695	3845	3814.50	0.00	0	-1781	4055	3950	3875	3770	3695	3912	3732	58	1150	500	2530	5	1	11614526	441	-9.82	1.38	12	0.37	-387.00	2758.00	6350	20240216	-40.16	2910	20240909	30.58	6350	-40.16	20240216	2910	30.58	20240909	6350	-40.16	20240216	2910	30.58	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
119	20241011	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3805	-40	5	-1.04	135885235	35583	27.27	3875	3920	3715	4995	2695	3845	3818.81	0.00	0	-494	4055	3950	3875	3770	3695	3912	3732	58	1150	500	2530	5	1	11614526	442	-9.83	1.38	12	0.31	-387.00	2758.00	6350	20240216	-40.08	2910	20240909	30.76	6350	-40.08	20240216	2910	30.76	20240909	6350	-40.08	20240216	2910	30.76	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
120	20241011	091126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3860	15	2	0.39	36317765	9383	7.19	3875	3920	3845	4995	2695	3845	3870.64	0.00	0	-748	4055	3950	3875	3770	3695	3912	3732	58	1150	500	2530	5	1	11614526	448	-9.97	1.40	12	0.08	-387.00	2758.00	6350	20240216	-39.21	2910	20240909	32.65	6350	-39.21	20240216	2910	32.65	20240909	6350	-39.21	20240216	2910	32.65	20240909	0.02	N	335810	500	58 억		0	N	N	0	N	00	N
121	20241010	161151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3845	-70	5	-1.79	496320310	128105	30.27	3885	3980	3800	5080	2745	3915	3874.48	0.00	0	7604	4538	4226	4068	3756	3598	4147	3677	58	1165	500	2580	5	1	11614526	447	-9.94	1.39	12	1.10	-387.00	2758.00	6350	20240216	-39.45	2910	20240909	32.13	6350	-39.45	20240216	2910	32.13	20240909	6350	-39.45	20240216	2910	32.13	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
122	20241010	151209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3865	-50	5	-1.28	471727120	121720	28.76	3885	3980	3800	5080	2745	3915	3875.51	0.00	0	7372	4538	4226	4068	3756	3598	4147	3677	58	1165	500	2580	5	1	11614526	449	-9.99	1.40	12	1.05	-387.00	2758.00	6350	20240216	-39.13	2910	20240909	32.82	6350	-39.13	20240216	2910	32.82	20240909	6350	-39.13	20240216	2910	32.82	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
123	20241010	141203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	-10	5	-0.26	365387540	94208	22.26	3885	3980	3800	5080	2745	3915	3878.52	0.00	0	213	4538	4226	4068	3756	3598	4147	3677	58	1165	500	2580	5	1	11614526	454	-10.09	1.42	12	0.81	-387.00	2758.00	6350	20240216	-38.50	2910	20240909	34.19	6350	-38.50	20240216	2910	34.19	20240909	6350	-38.50	20240216	2910	34.19	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
124	20241010	131159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	0	3	0.00	334977605	86416	20.42	3885	3980	3800	5080	2745	3915	3876.34	0.00	0	333	4538	4226	4068	3756	3598	4147	3677	58	1165	500	2580	5	1	11614526	455	-10.12	1.42	12	0.74	-387.00	2758.00	6350	20240216	-38.35	2910	20240909	34.54	6350	-38.35	20240216	2910	34.54	20240909	6350	-38.35	20240216	2910	34.54	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
125	20241010	121159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	25	2	0.64	287819955	74438	17.59	3885	3965	3800	5080	2745	3915	3866.57	0.00	0	450	4538	4226	4068	3756	3598	4147	3677	58	1165	500	2580	5	1	11614526	458	-10.18	1.43	12	0.64	-387.00	2758.00	6350	20240216	-37.95	2910	20240909	35.40	6350	-37.95	20240216	2910	35.40	20240909	6350	-37.95	20240216	2910	35.40	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
126	20241010	111158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	-15	5	-0.38	259153195	67092	15.85	3885	3965	3800	5080	2745	3915	3862.65	0.00	0	759	4538	4226	4068	3756	3598	4147	3677	58	1165	500	2580	5	1	11614526	453	-10.08	1.41	12	0.58	-387.00	2758.00	6350	20240216	-38.58	2910	20240909	34.02	6350	-38.58	20240216	2910	34.02	20240909	6350	-38.58	20240216	2910	34.02	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
127	20241010	101157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3870	-45	5	-1.15	229613160	59452	14.05	3885	3965	3800	5080	2745	3915	3862.16	0.00	0	204	4538	4226	4068	3756	3598	4147	3677	58	1165	500	2580	5	1	11614526	449	-10.00	1.40	12	0.51	-387.00	2758.00	6350	20240216	-39.06	2910	20240909	32.99	6350	-39.06	20240216	2910	32.99	20240909	6350	-39.06	20240216	2910	32.99	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
128	20241010	091201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	-75	5	-1.92	105575535	27431	6.48	3885	3890	3800	5080	2745	3915	3848.77	0.00	0	466	4538	4226	4068	3756	3598	4147	3677	58	1165	500	2580	5	1	11614526	446	-9.92	1.39	12	0.24	-387.00	2758.00	6350	20240216	-39.53	2910	20240909	31.96	6350	-39.53	20240216	2910	31.96	20240909	6350	-39.53	20240216	2910	31.96	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
129	20241008	161147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	-575	5	-12.81	1701173895	415313	14.36	4340	4380	3910	5830	3145	4490	4097.10	0.00	0	-2371	6170	5330	4860	4020	3550	5095	3785	58	1340	500	2960	5	1	11614526	455	-10.12	1.42	12	3.58	-387.00	2758.00	6350	20240216	-38.35	2910	20240909	34.54	6350	-38.35	20240216	2910	34.54	20240909	6350	-38.35	20240216	2910	34.54	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
130	20241008	151159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	-575	5	-12.81	1635980265	398656	13.79	4340	4380	3910	5830	3145	4490	4103.63	0.00	0	-2458	6170	5330	4860	4020	3550	5095	3785	58	1340	500	2960	5	1	11614526	455	-10.12	1.42	12	3.43	-387.00	2758.00	6350	20240216	-38.35	2910	20240909	34.54	6350	-38.35	20240216	2910	34.54	20240909	6350	-38.35	20240216	2910	34.54	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
131	20241008	141153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-495	5	-11.02	1427294635	345814	11.96	4340	4380	3985	5830	3145	4490	4127.23	0.00	0	-1708	6170	5330	4860	4020	3550	5095	3785	58	1340	500	2960	5	1	11614526	464	-10.32	1.45	12	2.98	-387.00	2758.00	6350	20240216	-37.09	2910	20240909	37.29	6350	-37.09	20240216	2910	37.29	20240909	6350	-37.09	20240216	2910	37.29	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
132	20241008	131151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	-460	5	-10.24	1360615625	329155	11.38	4340	4380	3985	5830	3145	4490	4133.54	0.00	0	-776	6170	5330	4860	4020	3550	5095	3785	58	1340	500	2960	5	1	11614526	468	-10.41	1.46	12	2.83	-387.00	2758.00	6350	20240216	-36.54	2910	20240909	38.49	6350	-36.54	20240216	2910	38.49	20240909	6350	-36.54	20240216	2910	38.49	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
133	20241008	121153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	-400	5	-8.91	1215979925	293185	10.14	4340	4380	4040	5830	3145	4490	4147.35	0.00	0	-1177	6170	5330	4860	4020	3550	5095	3785	58	1340	500	2960	5	1	11614526	475	-10.57	1.48	12	2.52	-387.00	2758.00	6350	20240216	-35.59	2910	20240909	40.55	6350	-35.59	20240216	2910	40.55	20240909	6350	-35.59	20240216	2910	40.55	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
134	20241008	111152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	-405	5	-9.02	1068711995	257088	8.89	4340	4380	4040	5830	3145	4490	4156.85	0.00	0	-1029	6170	5330	4860	4020	3550	5095	3785	58	1340	500	2960	5	1	11614526	474	-10.56	1.48	12	2.21	-387.00	2758.00	6350	20240216	-35.67	2910	20240909	40.38	6350	-35.67	20240216	2910	40.38	20240909	6350	-35.67	20240216	2910	40.38	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
135	20241008	101153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	-385	5	-8.57	956756600	229878	7.95	4340	4380	4040	5830	3145	4490	4161.86	0.00	0	496	6170	5330	4860	4020	3550	5095	3785	58	1340	500	2960	5	1	11614526	477	-10.61	1.49	12	1.98	-387.00	2758.00	6350	20240216	-35.35	2910	20240909	41.07	6350	-35.35	20240216	2910	41.07	20240909	6350	-35.35	20240216	2910	41.07	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
136	20241008	091155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-290	5	-6.46	388385990	91659	3.17	4340	4380	4160	5830	3145	4490	4236.99	0.00	0	997	6170	5330	4860	4020	3550	5095	3785	58	1340	500	2960	5	1	11614526	488	-10.85	1.52	12	0.79	-387.00	2758.00	6350	20240216	-33.86	2910	20240909	44.33	6350	-33.86	20240216	2910	44.33	20240909	6350	-33.86	20240216	2910	44.33	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
137	20241007	161208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	-5	5	-0.11	14514346920	2880561	1719.22	5620	5700	4390	5840	3150	4495	5039.15	0.00	0	-27283	4495	4495	4495	4495	4495	4495	4495	58	1345	500	2960	5	1	11614526	521	-11.60	1.63	12	24.80	-387.00	2758.00	6350	20240216	-29.29	2910	20240909	54.30	6350	-29.29	20240216	2910	54.30	20240909	6350	-29.29	20240216	2910	54.30	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
138	20241007	151120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	-65	5	-1.45	14351582950	2844158	1697.50	5620	5700	4390	5840	3150	4495	5045.99	0.00	0	-26698	4495	4495	4495	4495	4495	4495	4495	58	1345	500	2960	5	1	11614526	515	-11.45	1.61	12	24.49	-387.00	2758.00	6350	20240216	-30.24	2910	20240909	52.23	6350	-30.24	20240216	2910	52.23	20240909	6350	-30.24	20240216	2910	52.23	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
139	20241007	141142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	305	2	6.79	13607074830	2682019	1600.73	5620	5700	4665	5840	3150	4495	5073.44	0.00	0	-27557	4495	4495	4495	4495	4495	4495	4495	58	1345	500	2960	5	1	11614526	557	-12.40	1.74	12	23.09	-387.00	2758.00	6350	20240216	-24.41	2910	20240909	64.95	6350	-24.41	20240216	2910	64.95	20240909	6350	-24.41	20240216	2910	64.95	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
140	20241007	131115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4680	185	2	4.12	12873715980	2528671	1509.20	5620	5700	4665	5840	3150	4495	5091.10	0.00	0	-25686	4495	4495	4495	4495	4495	4495	4495	58	1345	500	2960	5	1	11614526	544	-12.09	1.70	12	21.77	-387.00	2758.00	6350	20240216	-26.30	2910	20240909	60.82	6350	-26.30	20240216	2910	60.82	20240909	6350	-26.30	20240216	2910	60.82	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
141	20241007	121140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4810	315	2	7.01	12268177680	2401648	1433.39	5620	5700	4735	5840	3150	4495	5108.23	0.00	0	-26717	4495	4495	4495	4495	4495	4495	4495	58	1345	500	2960	5	1	11614526	559	-12.43	1.74	12	20.68	-387.00	2758.00	6350	20240216	-24.25	2910	20240909	65.29	6350	-24.25	20240216	2910	65.29	20240909	6350	-24.25	20240216	2910	65.29	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
142	20241007	111058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4910	415	2	9.23	11079816685	2159745	1289.02	5620	5700	4735	5840	3150	4495	5130.15	0.00	0	-26179	4495	4495	4495	4495	4495	4495	4495	58	1345	500	2960	5	1	11614526	570	-12.69	1.78	12	18.60	-387.00	2758.00	6350	20240216	-22.68	2910	20240909	68.73	6350	-22.68	20240216	2910	68.73	20240909	6350	-22.68	20240216	2910	68.73	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
143	20241007	101051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	275	2	6.12	8704356570	1678104	1001.55	5620	5700	4750	5840	3150	4495	5187.02	0.00	0	-23307	4495	4495	4495	4495	4495	4495	4495	58	1345	500	2960	5	1	11614526	554	-12.33	1.73	12	14.45	-387.00	2758.00	6350	20240216	-24.88	2910	20240909	63.92	6350	-24.88	20240216	2910	63.92	20240909	6350	-24.88	20240216	2910	63.92	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
144	20241007	091135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	505	2	11.23	3069432415	587931	350.90	5620	5700	4935	5840	3150	4495	5220.74	0.00	0	-16088	4495	4495	4495	4495	4495	4495	4495	58	1345	500	2960	10	1	11614526	581	-12.92	1.81	12	5.06	-387.00	2758.00	6350	20240216	-21.26	2910	20240909	71.82	6350	-21.26	20240216	2910	71.82	20240909	6350	-21.26	20240216	2910	71.82	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
145	20241004	161019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	1035	1	29.91	753047350	167530	777.11	4495	4495	4495	4495	2425	3460	4495.00	0.00	0	-513	3726	3592	3506	3372	3286	3660	3440	58	1035	500	2280	5	1	11614526	522	-11.61	1.63	12	1.44	-387.00	2758.00	6440	20230921	-30.20	2910	20240909	54.47	6350	-29.21	20240216	2910	54.47	20240909	6350	-29.21	20240216	2910	54.47	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
146	20241004	151036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	1035	1	29.91	753038360	167528	777.10	4495	4495	4495	4495	2425	3460	4495.00	0.00	0	-513	3726	3592	3506	3372	3286	3660	3440	58	1035	500	2280	5	1	11614526	522	-11.61	1.63	12	1.44	-387.00	2758.00	6440	20230921	-30.20	2910	20240909	54.47	6350	-29.21	20240216	2910	54.47	20240909	6350	-29.21	20240216	2910	54.47	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
147	20241004	141019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	1035	1	29.91	750489695	166961	774.47	4495	4495	4495	4495	2425	3460	4495.00	0.00	0	-513	3726	3592	3506	3372	3286	3660	3440	58	1035	500	2280	5	1	11614526	522	-11.61	1.63	12	1.44	-387.00	2758.00	6440	20230921	-30.20	2910	20240909	54.47	6350	-29.21	20240216	2910	54.47	20240909	6350	-29.21	20240216	2910	54.47	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
148	20241004	131033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	1035	1	29.91	747621885	166323	771.51	4495	4495	4495	4495	2425	3460	4495.00	0.00	0	-513	3726	3592	3506	3372	3286	3660	3440	58	1035	500	2280	5	1	11614526	522	-11.61	1.63	12	1.43	-387.00	2758.00	6440	20230921	-30.20	2910	20240909	54.47	6350	-29.21	20240216	2910	54.47	20240909	6350	-29.21	20240216	2910	54.47	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
149	20241004	121031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	1035	1	29.91	746579045	166091	770.44	4495	4495	4495	4495	2425	3460	4495.00	0.00	0	-513	3726	3592	3506	3372	3286	3660	3440	58	1035	500	2280	5	1	11614526	522	-11.61	1.63	12	1.43	-387.00	2758.00	6440	20230921	-30.20	2910	20240909	54.47	6350	-29.21	20240216	2910	54.47	20240909	6350	-29.21	20240216	2910	54.47	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
150	20241004	111022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	1035	1	29.91	720013595	160181	743.02	4495	4495	4495	4495	2425	3460	4495.00	0.00	0	-513	3726	3592	3506	3372	3286	3660	3440	58	1035	500	2280	5	1	11614526	522	-11.61	1.63	12	1.38	-387.00	2758.00	6440	20230921	-30.20	2910	20240909	54.47	6350	-29.21	20240216	2910	54.47	20240909	6350	-29.21	20240216	2910	54.47	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
151	20241004	101027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	1035	1	29.91	660823435	147013	681.94	4495	4495	4495	4495	2425	3460	4495.00	0.00	0	-513	3726	3592	3506	3372	3286	3660	3440	58	1035	500	2280	5	1	11614526	522	-11.61	1.63	12	1.27	-387.00	2758.00	6440	20230921	-30.20	2910	20240909	54.47	6350	-29.21	20240216	2910	54.47	20240909	6350	-29.21	20240216	2910	54.47	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
152	20241004	091030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	1035	1	29.91	572352845	127331	590.64	4495	4495	4495	4495	2425	3460	4495.00	0.00	0	-513	3726	3592	3506	3372	3286	3660	3440	58	1035	500	2280	5	1	11614526	522	-11.61	1.63	12	1.10	-387.00	2758.00	6440	20230921	-30.20	2910	20240909	54.47	6350	-29.21	20240216	2910	54.47	20240909	6350	-29.21	20240216	2910	54.47	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
153	20241002	161019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	10	2	0.29	60144610	17197	226.57	3440	3640	3420	4485	2415	3450	3497.39	0.00	0	-1485	3693	3571	3488	3366	3283	3632	3427	58	1035	500	2270	5	1	11614526	402	-8.94	1.25	12	0.15	-387.00	2758.00	6580	20230920	-47.42	2910	20240909	18.90	6350	-45.51	20240216	2910	18.90	20240909	6350	-45.51	20240216	2910	18.90	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
154	20241002	151031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3465	15	2	0.43	59390040	16979	223.70	3440	3640	3420	4485	2415	3450	3497.85	0.00	0	-1459	3693	3571	3488	3366	3283	3632	3427	58	1035	500	2270	5	1	11614526	402	-8.95	1.26	12	0.15	-387.00	2758.00	6580	20230920	-47.34	2910	20240909	19.07	6350	-45.43	20240216	2910	19.07	20240909	6350	-45.43	20240216	2910	19.07	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
155	20241002	141032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	50	2	1.45	55712105	15918	209.72	3440	3640	3420	4485	2415	3450	3499.94	0.00	0	-1456	3693	3571	3488	3366	3283	3632	3427	58	1035	500	2270	5	1	11614526	407	-9.04	1.27	12	0.14	-387.00	2758.00	6580	20230920	-46.81	2910	20240909	20.27	6350	-44.88	20240216	2910	20.27	20240909	6350	-44.88	20240216	2910	20.27	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
156	20241002	131023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	60	2	1.74	52341195	14955	197.04	3440	3640	3420	4485	2415	3450	3499.91	0.00	0	-1253	3693	3571	3488	3366	3283	3632	3427	58	1035	500	2270	5	1	11614526	408	-9.07	1.27	12	0.13	-387.00	2758.00	6580	20230920	-46.66	2910	20240909	20.62	6350	-44.72	20240216	2910	20.62	20240909	6350	-44.72	20240216	2910	20.62	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
157	20241002	121022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	65	2	1.88	50993000	14570	191.96	3440	3640	3420	4485	2415	3450	3499.86	0.00	0	-1236	3693	3571	3488	3366	3283	3632	3427	58	1035	500	2270	5	1	11614526	408	-9.08	1.27	12	0.13	-387.00	2758.00	6580	20230920	-46.58	2910	20240909	20.79	6350	-44.65	20240216	2910	20.79	20240909	6350	-44.65	20240216	2910	20.79	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
158	20241002	111010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	30	2	0.87	48716460	13914	183.32	3440	3640	3420	4485	2415	3450	3501.25	0.00	0	-1075	3693	3571	3488	3366	3283	3632	3427	58	1035	500	2270	5	1	11614526	404	-8.99	1.26	12	0.12	-387.00	2758.00	6580	20230920	-47.11	2910	20240909	19.59	6350	-45.20	20240216	2910	19.59	20240909	6350	-45.20	20240216	2910	19.59	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
159	20241002	101006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3440	-10	5	-0.29	48262615	13783	181.59	3440	3640	3420	4485	2415	3450	3501.60	0.00	0	-1073	3693	3571	3488	3366	3283	3632	3427	58	1035	500	2270	5	1	11614526	400	-8.89	1.25	12	0.12	-387.00	2758.00	6580	20230920	-47.72	2910	20240909	18.21	6350	-45.83	20240216	2910	18.21	20240909	6350	-45.83	20240216	2910	18.21	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
160	20241002	091007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	70	2	2.03	24494655	6869	90.50	3440	3640	3420	4485	2415	3450	3565.97	0.00	0	-206	3693	3571	3488	3366	3283	3632	3427	58	1035	500	2270	5	1	11614526	409	-9.10	1.28	12	0.06	-387.00	2758.00	6580	20230920	-46.50	2910	20240909	20.96	6350	-44.57	20240216	2910	20.96	20240909	6350	-44.57	20240216	2910	20.96	20240909	0.00	N	335810	500	58 억		0	N	N	0	N	00	N