KissMeData/046210/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	160538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-5	5	-0.17	113625545	39163	86.89	2905	2940	2870	3775	2035	2905	2901.35	0.67	0	-6731	2978	2941	2923	2886	2868	2932	2877	212	870	500	500	5	1	42373079	1229	-21.48	1.87	12	0.09	-135.00	1550.00	5450	20240326	-46.79	2800	20240520	3.57	5450	-46.79	20240326	2800	3.57	20240520	5450	-46.79	20240326	2800	3.57	20240520	1.09	N	046210	500	211 억		283955	N	N	429	N	00	N
3	20241031	150544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	0	3	0.00	107591915	37083	82.27	2905	2940	2870	3775	2035	2905	2901.38	0.67	0	-6458	2978	2941	2923	2886	2868	2932	2877	212	870	500	500	5	1	42373079	1231	-21.52	1.87	12	0.09	-135.00	1550.00	5450	20240326	-46.70	2800	20240520	3.75	5450	-46.70	20240326	2800	3.75	20240520	5450	-46.70	20240326	2800	3.75	20240520	1.09	N	046210	500	211 억		283955	N	N	0	N	00	N
4	20241031	140545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	10	2	0.34	103682750	35739	79.29	2905	2940	2870	3775	2035	2905	2901.11	0.67	0	-6431	2978	2941	2923	2886	2868	2932	2877	212	870	500	500	5	1	42373079	1235	-21.59	1.88	12	0.08	-135.00	1550.00	5450	20240326	-46.51	2800	20240520	4.11	5450	-46.51	20240326	2800	4.11	20240520	5450	-46.51	20240326	2800	4.11	20240520	1.09	N	046210	500	211 억		283955	N	N	0	N	00	N
5	20241031	130543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	10	2	0.34	94246665	32497	72.10	2905	2940	2870	3775	2035	2905	2900.17	0.67	0	-6958	2978	2941	2923	2886	2868	2932	2877	212	870	500	500	5	1	42373079	1235	-21.59	1.88	12	0.08	-135.00	1550.00	5450	20240326	-46.51	2800	20240520	4.11	5450	-46.51	20240326	2800	4.11	20240520	5450	-46.51	20240326	2800	4.11	20240520	1.09	N	046210	500	211 억		283955	N	N	0	N	00	N
6	20241031	120543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	-10	5	-0.34	84673530	29195	64.77	2905	2940	2870	3775	2035	2905	2900.28	0.67	0	-6427	2978	2941	2923	2886	2868	2932	2877	212	870	500	500	5	1	42373079	1227	-21.44	1.87	12	0.07	-135.00	1550.00	5450	20240326	-46.88	2800	20240520	3.39	5450	-46.88	20240326	2800	3.39	20240520	5450	-46.88	20240326	2800	3.39	20240520	1.09	N	046210	500	211 억		283955	N	N	0	N	00	N
7	20241031	110544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-5	5	-0.17	64050095	22058	48.94	2905	2940	2870	3775	2035	2905	2903.71	0.67	0	-5558	2978	2941	2923	2886	2868	2932	2877	212	870	500	500	5	1	42373079	1229	-21.48	1.87	12	0.05	-135.00	1550.00	5450	20240326	-46.79	2800	20240520	3.57	5450	-46.79	20240326	2800	3.57	20240520	5450	-46.79	20240326	2800	3.57	20240520	1.09	N	046210	500	211 억		283955	N	N	0	N	00	N
8	20241031	100544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	15	2	0.52	44398235	15266	33.87	2905	2940	2870	3775	2035	2905	2908.31	0.67	0	-5251	2978	2941	2923	2886	2868	2932	2877	212	870	500	500	5	1	42373079	1237	-21.63	1.88	12	0.04	-135.00	1550.00	5450	20240326	-46.42	2800	20240520	4.29	5450	-46.42	20240326	2800	4.29	20240520	5450	-46.42	20240326	2800	4.29	20240520	1.09	N	046210	500	211 억		283955	N	N	0	N	00	N
9	20241031	090542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	-15	5	-0.52	5403275	1862	4.13	2905	2905	2890	3775	2035	2905	2901.87	0.67	0	-388	2978	2941	2923	2886	2868	2932	2877	212	870	500	500	5	1	42373079	1225	-21.41	1.86	12	0.00	-135.00	1550.00	5450	20240326	-46.97	2800	20240520	3.21	5450	-46.97	20240326	2800	3.21	20240520	5450	-46.97	20240326	2800	3.21	20240520	1.09	N	046210	500	211 억		283955	N	N	0	N	00	N
10	20241030	160540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-55	5	-1.86	129587215	44365	41.72	2960	2960	2905	3845	2075	2960	2920.93	0.67	0	2018	3133	3046	2973	2886	2813	3010	2850	212	885	500	500	5	1	42373079	1231	-21.52	1.87	12	0.10	-135.00	1550.00	5450	20240326	-46.70	2800	20240520	3.75	5450	-46.70	20240326	2800	3.75	20240520	5450	-46.70	20240326	2800	3.75	20240520	1.10	N	046210	500	211 억		281937	N	N	0	N	00	N
11	20241030	150552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	-25	5	-0.84	89287090	30493	28.68	2960	2960	2910	3845	2075	2960	2928.12	0.67	0	152	3133	3046	2973	2886	2813	3010	2850	212	885	500	500	5	1	42373079	1244	-21.74	1.89	12	0.07	-135.00	1550.00	5450	20240326	-46.15	2800	20240520	4.82	5450	-46.15	20240326	2800	4.82	20240520	5450	-46.15	20240326	2800	4.82	20240520	1.10	N	046210	500	211 억		281937	N	N	0	N	00	N
12	20241030	140545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	-30	5	-1.01	72492310	24757	23.28	2960	2960	2910	3845	2075	2960	2928.15	0.67	0	-714	3133	3046	2973	2886	2813	3010	2850	212	885	500	500	5	1	42373079	1242	-21.70	1.89	12	0.06	-135.00	1550.00	5450	20240326	-46.24	2800	20240520	4.64	5450	-46.24	20240326	2800	4.64	20240520	5450	-46.24	20240326	2800	4.64	20240520	1.10	N	046210	500	211 억		281937	N	N	0	N	00	N
13	20241030	130545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	-30	5	-1.01	59741535	20392	19.18	2960	2960	2915	3845	2075	2960	2929.66	0.67	0	-323	3133	3046	2973	2886	2813	3010	2850	212	885	500	500	5	1	42373079	1242	-21.70	1.89	12	0.05	-135.00	1550.00	5450	20240326	-46.24	2800	20240520	4.64	5450	-46.24	20240326	2800	4.64	20240520	5450	-46.24	20240326	2800	4.64	20240520	1.10	N	046210	500	211 억		281937	N	N	0	N	00	N
14	20241030	120551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	-30	5	-1.01	46884515	15991	15.04	2960	2960	2915	3845	2075	2960	2931.93	0.67	0	-687	3133	3046	2973	2886	2813	3010	2850	212	885	500	500	5	1	42373079	1242	-21.70	1.89	12	0.04	-135.00	1550.00	5450	20240326	-46.24	2800	20240520	4.64	5450	-46.24	20240326	2800	4.64	20240520	5450	-46.24	20240326	2800	4.64	20240520	1.10	N	046210	500	211 억		281937	N	N	0	N	00	N
15	20241030	110543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	-25	5	-0.84	38822240	13239	12.45	2960	2960	2915	3845	2075	2960	2932.41	0.67	0	122	3133	3046	2973	2886	2813	3010	2850	212	885	500	500	5	1	42373079	1244	-21.74	1.89	12	0.03	-135.00	1550.00	5450	20240326	-46.15	2800	20240520	4.82	5450	-46.15	20240326	2800	4.82	20240520	5450	-46.15	20240326	2800	4.82	20240520	1.10	N	046210	500	211 억		281937	N	N	0	N	00	N
16	20241030	100541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	-20	5	-0.68	26174540	8909	8.38	2960	2960	2920	3845	2075	2960	2937.99	0.67	0	-383	3133	3046	2973	2886	2813	3010	2850	212	885	500	500	5	1	42373079	1246	-21.78	1.90	12	0.02	-135.00	1550.00	5450	20240326	-46.06	2800	20240520	5.00	5450	-46.06	20240326	2800	5.00	20240520	5450	-46.06	20240326	2800	5.00	20240520	1.10	N	046210	500	211 억		281937	N	N	0	N	00	N
17	20241030	090544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	0	3	0.00	6920480	2338	2.20	2960	2960	2960	3845	2075	2960	2960.00	0.67	0	-1008	3133	3046	2973	2886	2813	3010	2850	212	885	500	500	5	1	42373079	1254	-21.93	1.91	12	0.01	-135.00	1550.00	5450	20240326	-45.69	2800	20240520	5.71	5450	-45.69	20240326	2800	5.71	20240520	5450	-45.69	20240326	2800	5.71	20240520	1.10	N	046210	500	211 억		281937	N	N	0	N	00	N
18	20241029	160524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	0	3	0.00	312732160	106209	168.06	3055	3060	2900	3845	2075	2960	2944.50	0.71	0	-20006	3030	2995	2955	2920	2880	2975	2900	212	885	500	500	5	1	42373079	1254	-21.93	1.91	12	0.25	-135.00	1550.00	5450	20240326	-45.69	2800	20240520	5.71	5450	-45.69	20240326	2800	5.71	20240520	5450	-45.69	20240326	2800	5.71	20240520	1.10	N	046210	500	211 억		301943	N	N	0	N	00	N
19	20241029	150535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	-35	5	-1.18	301685385	102450	162.11	3055	3060	2900	3845	2075	2960	2944.71	0.71	0	-22116	3030	2995	2955	2920	2880	2975	2900	212	885	500	500	5	1	42373079	1239	-21.67	1.89	12	0.24	-135.00	1550.00	5450	20240326	-46.33	2800	20240520	4.46	5450	-46.33	20240326	2800	4.46	20240520	5450	-46.33	20240326	2800	4.46	20240520	1.10	N	046210	500	211 억		301943	N	N	0	N	00	N
20	20241029	140516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-50	5	-1.69	283763250	96308	152.39	3055	3060	2900	3845	2075	2960	2946.41	0.71	0	-25970	3030	2995	2955	2920	2880	2975	2900	212	885	500	500	5	1	42373079	1233	-21.56	1.88	12	0.23	-135.00	1550.00	5450	20240326	-46.61	2800	20240520	3.93	5450	-46.61	20240326	2800	3.93	20240520	5450	-46.61	20240326	2800	3.93	20240520	1.10	N	046210	500	211 억		301943	N	N	0	N	00	N
21	20241029	130528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-55	5	-1.86	246738935	83586	132.26	3055	3060	2905	3845	2075	2960	2951.92	0.71	0	-25812	3030	2995	2955	2920	2880	2975	2900	212	885	500	500	5	1	42373079	1231	-21.52	1.87	12	0.20	-135.00	1550.00	5450	20240326	-46.70	2800	20240520	3.75	5450	-46.70	20240326	2800	3.75	20240520	5450	-46.70	20240326	2800	3.75	20240520	1.10	N	046210	500	211 억		301943	N	N	0	N	00	N
22	20241029	120530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	-30	5	-1.01	195683670	66052	104.52	3055	3060	2915	3845	2075	2960	2962.57	0.71	0	-18276	3030	2995	2955	2920	2880	2975	2900	212	885	500	500	5	1	42373079	1242	-21.70	1.89	12	0.16	-135.00	1550.00	5450	20240326	-46.24	2800	20240520	4.64	5450	-46.24	20240326	2800	4.64	20240520	5450	-46.24	20240326	2800	4.64	20240520	1.10	N	046210	500	211 억		301943	N	N	0	N	00	N
23	20241029	110544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	-25	5	-0.84	153368290	51572	81.60	3055	3060	2925	3845	2075	2960	2973.87	0.71	0	-21629	3030	2995	2955	2920	2880	2975	2900	212	885	500	500	5	1	42373079	1244	-21.74	1.89	12	0.12	-135.00	1550.00	5450	20240326	-46.15	2800	20240520	4.82	5450	-46.15	20240326	2800	4.82	20240520	5450	-46.15	20240326	2800	4.82	20240520	1.10	N	046210	500	211 억		301943	N	N	0	N	00	N
24	20241029	100530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	-5	5	-0.17	130550775	43799	69.30	3055	3060	2925	3845	2075	2960	2980.68	0.71	0	-18215	3030	2995	2955	2920	2880	2975	2900	212	885	500	500	5	1	42373079	1252	-21.89	1.91	12	0.10	-135.00	1550.00	5450	20240326	-45.78	2800	20240520	5.54	5450	-45.78	20240326	2800	5.54	20240520	5450	-45.78	20240326	2800	5.54	20240520	1.10	N	046210	500	211 억		301943	N	N	0	N	00	N
25	20241028	160524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	60	2	2.07	185752365	62726	59.07	2990	2990	2915	3770	2030	2900	2961.33	0.70	0	6876	2986	2942	2896	2852	2806	2945	2855	212	870	500	500	5	1	42373079	1254	-21.93	1.91	12	0.15	-135.00	1550.00	5450	20240326	-45.69	2800	20240520	5.71	5450	-45.69	20240326	2800	5.71	20240520	5450	-45.69	20240326	2800	5.71	20240520	1.10	N	046210	500	211 억		295564	N	N	0	N	00	N
26	20241028	150527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	60	2	2.07	179500660	60615	57.08	2990	2990	2915	3770	2030	2900	2961.32	0.70	0	6646	2986	2942	2896	2852	2806	2945	2855	212	870	500	500	5	1	42373079	1254	-21.93	1.91	12	0.14	-135.00	1550.00	5450	20240326	-45.69	2800	20240520	5.71	5450	-45.69	20240326	2800	5.71	20240520	5450	-45.69	20240326	2800	5.71	20240520	1.10	N	046210	500	211 억		295564	N	N	0	N	00	N
27	20241028	140530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	65	2	2.24	167131225	56444	53.16	2990	2990	2915	3770	2030	2900	2961.01	0.70	0	4087	2986	2942	2896	2852	2806	2945	2855	212	870	500	500	5	1	42373079	1256	-21.96	1.91	12	0.13	-135.00	1550.00	5450	20240326	-45.60	2800	20240520	5.89	5450	-45.60	20240326	2800	5.89	20240520	5450	-45.60	20240326	2800	5.89	20240520	1.10	N	046210	500	211 억		295564	N	N	0	N	00	N
28	20241028	130526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	70	2	2.41	161162790	54431	51.26	2990	2990	2915	3770	2030	2900	2960.86	0.70	0	2765	2986	2942	2896	2852	2806	2945	2855	212	870	500	500	5	1	42373079	1258	-22.00	1.92	12	0.13	-135.00	1550.00	5450	20240326	-45.50	2800	20240520	6.07	5450	-45.50	20240326	2800	6.07	20240520	5450	-45.50	20240326	2800	6.07	20240520	1.10	N	046210	500	211 억		295564	N	N	0	N	00	N
29	20241028	120528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	65	2	2.24	133087265	44967	42.35	2990	2990	2915	3770	2030	2900	2959.67	0.70	0	2295	2986	2942	2896	2852	2806	2945	2855	212	870	500	500	5	1	42373079	1256	-21.96	1.91	12	0.11	-135.00	1550.00	5450	20240326	-45.60	2800	20240520	5.89	5450	-45.60	20240326	2800	5.89	20240520	5450	-45.60	20240326	2800	5.89	20240520	1.10	N	046210	500	211 억		295564	N	N	0	N	00	N
30	20241028	110444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	50	2	1.72	100673075	34009	32.03	2990	2990	2915	3770	2030	2900	2960.19	0.70	0	-501	2986	2942	2896	2852	2806	2945	2855	212	870	500	500	5	1	42373079	1250	-21.85	1.90	12	0.08	-135.00	1550.00	5450	20240326	-45.87	2800	20240520	5.36	5450	-45.87	20240326	2800	5.36	20240520	5450	-45.87	20240326	2800	5.36	20240520	1.10	N	046210	500	211 억		295564	N	N	0	N	00	N
31	20241028	100524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	50	2	1.72	84481660	28513	26.85	2990	2990	2915	3770	2030	2900	2962.92	0.70	0	-1505	2986	2942	2896	2852	2806	2945	2855	212	870	500	500	5	1	42373079	1250	-21.85	1.90	12	0.07	-135.00	1550.00	5450	20240326	-45.87	2800	20240520	5.36	5450	-45.87	20240326	2800	5.36	20240520	5450	-45.87	20240326	2800	5.36	20240520	1.10	N	046210	500	211 억		295564	N	N	0	N	00	N
32	20241028	090524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	40	2	1.38	7567880	2567	2.42	2990	2990	2915	3770	2030	2900	2948.14	0.70	0	-2020	2986	2942	2896	2852	2806	2945	2855	212	870	500	500	5	1	42373079	1246	-21.78	1.90	12	0.01	-135.00	1550.00	5450	20240326	-46.06	2800	20240520	5.00	5450	-46.06	20240326	2800	5.00	20240520	5450	-46.06	20240326	2800	5.00	20240520	1.10	N	046210	500	211 억		295564	N	N	0	N	00	N
33	20241025	160523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	0	3	0.00	303744190	105737	149.15	2900	2940	2850	3770	2030	2900	2872.64	0.65	0	18135	2980	2940	2920	2880	2860	2930	2870	212	870	500	500	5	1	42373079	1229	-21.48	1.87	12	0.25	-135.00	1550.00	5450	20240326	-46.79	2800	20240520	3.57	5450	-46.79	20240326	2800	3.57	20240520	5450	-46.79	20240326	2800	3.57	20240520	1.10	N	046210	500	211 억		277429	N	N	0	N	00	N
34	20241025	150527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-20	5	-0.69	294493240	102530	144.63	2900	2940	2850	3770	2030	2900	2872.26	0.65	0	18301	2980	2940	2920	2880	2860	2930	2870	212	870	500	500	5	1	42373079	1220	-21.33	1.86	12	0.24	-135.00	1550.00	5450	20240326	-47.16	2800	20240520	2.86	5450	-47.16	20240326	2800	2.86	20240520	5450	-47.16	20240326	2800	2.86	20240520	1.10	N	046210	500	211 억		277429	N	N	0	N	00	N
35	20241025	140525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	-5	5	-0.17	273023310	95089	134.13	2900	2940	2850	3770	2030	2900	2871.24	0.65	0	19889	2980	2940	2920	2880	2860	2930	2870	212	870	500	500	5	1	42373079	1227	-21.44	1.87	12	0.22	-135.00	1550.00	5450	20240326	-46.88	2800	20240520	3.39	5450	-46.88	20240326	2800	3.39	20240520	5450	-46.88	20240326	2800	3.39	20240520	1.10	N	046210	500	211 억		277429	N	N	0	N	00	N
36	20241025	130528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	0	3	0.00	265798300	92596	130.62	2900	2940	2850	3770	2030	2900	2870.52	0.65	0	21593	2980	2940	2920	2880	2860	2930	2870	212	870	500	500	5	1	42373079	1229	-21.48	1.87	12	0.22	-135.00	1550.00	5450	20240326	-46.79	2800	20240520	3.57	5450	-46.79	20240326	2800	3.57	20240520	5450	-46.79	20240326	2800	3.57	20240520	1.10	N	046210	500	211 억		277429	N	N	0	N	00	N
37	20241025	120528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	-30	5	-1.03	249389165	86904	122.59	2900	2940	2850	3770	2030	2900	2869.71	0.65	0	19922	2980	2940	2920	2880	2860	2930	2870	212	870	500	500	5	1	42373079	1216	-21.26	1.85	12	0.21	-135.00	1550.00	5450	20240326	-47.34	2800	20240520	2.50	5450	-47.34	20240326	2800	2.50	20240520	5450	-47.34	20240326	2800	2.50	20240520	1.10	N	046210	500	211 억		277429	N	N	0	N	00	N
38	20241025	110524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	-15	5	-0.52	240019825	83645	117.99	2900	2940	2850	3770	2030	2900	2869.51	0.65	0	21577	2980	2940	2920	2880	2860	2930	2870	212	870	500	500	5	1	42373079	1222	-21.37	1.86	12	0.20	-135.00	1550.00	5450	20240326	-47.06	2800	20240520	3.04	5450	-47.06	20240326	2800	3.04	20240520	5450	-47.06	20240326	2800	3.04	20240520	1.10	N	046210	500	211 억		277429	N	N	0	N	00	N
39	20241025	100525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	-5	5	-0.17	220799615	76991	108.60	2900	2940	2850	3770	2030	2900	2867.86	0.65	0	23565	2980	2940	2920	2880	2860	2930	2870	212	870	500	500	5	1	42373079	1227	-21.44	1.87	12	0.18	-135.00	1550.00	5450	20240326	-46.88	2800	20240520	3.39	5450	-46.88	20240326	2800	3.39	20240520	5450	-46.88	20240326	2800	3.39	20240520	1.10	N	046210	500	211 억		277429	N	N	0	N	00	N
40	20241025	090525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-20	5	-0.69	86035330	30053	42.39	2900	2900	2850	3770	2030	2900	2862.79	0.65	0	9640	2980	2940	2920	2880	2860	2930	2870	212	870	500	500	5	1	42373079	1220	-21.33	1.86	12	0.07	-135.00	1550.00	5450	20240326	-47.16	2800	20240520	2.86	5450	-47.16	20240326	2800	2.86	20240520	5450	-47.16	20240326	2800	2.86	20240520	1.10	N	046210	500	211 억		277429	N	N	0	N	00	N
41	20241024	160516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-50	5	-1.69	205506510	70563	45.90	2950	2960	2900	3835	2065	2950	2912.40	0.68	0	-10879	3070	3010	2955	2895	2840	2982	2867	212	885	500	500	5	1	42373079	1229	-21.48	1.87	12	0.17	-135.00	1550.00	5450	20240326	-46.79	2800	20240520	3.57	5450	-46.79	20240326	2800	3.57	20240520	5450	-46.79	20240326	2800	3.57	20240520	1.10	N	046210	500	211 억		288281	N	N	0	N	00	N
42	20241024	150520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-40	5	-1.36	191251540	65654	42.70	2950	2960	2900	3835	2065	2950	2913.02	0.68	0	-8329	3070	3010	2955	2895	2840	2982	2867	212	885	500	500	5	1	42373079	1233	-21.56	1.88	12	0.15	-135.00	1550.00	5450	20240326	-46.61	2800	20240520	3.93	5450	-46.61	20240326	2800	3.93	20240520	5450	-46.61	20240326	2800	3.93	20240520	1.10	N	046210	500	211 억		288281	N	N	0	N	00	N
43	20241024	140510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-50	5	-1.69	153252755	52556	34.18	2950	2960	2900	3835	2065	2950	2915.99	0.68	0	-8123	3070	3010	2955	2895	2840	2982	2867	212	885	500	500	5	1	42373079	1229	-21.48	1.87	12	0.12	-135.00	1550.00	5450	20240326	-46.79	2800	20240520	3.57	5450	-46.79	20240326	2800	3.57	20240520	5450	-46.79	20240326	2800	3.57	20240520	1.10	N	046210	500	211 억		288281	N	N	0	N	00	N
44	20241024	130520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	-35	5	-1.19	101099945	34633	22.53	2950	2960	2900	3835	2065	2950	2919.18	0.68	0	-4105	3070	3010	2955	2895	2840	2982	2867	212	885	500	500	5	1	42373079	1235	-21.59	1.88	12	0.08	-135.00	1550.00	5450	20240326	-46.51	2800	20240520	4.11	5450	-46.51	20240326	2800	4.11	20240520	5450	-46.51	20240326	2800	4.11	20240520	1.10	N	046210	500	211 억		288281	N	N	0	N	00	N
45	20241024	120518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	-30	5	-1.02	93966635	32190	20.94	2950	2960	2900	3835	2065	2950	2919.13	0.68	0	-1808	3070	3010	2955	2895	2840	2982	2867	212	885	500	500	5	1	42373079	1237	-21.63	1.88	12	0.08	-135.00	1550.00	5450	20240326	-46.42	2800	20240520	4.29	5450	-46.42	20240326	2800	4.29	20240520	5450	-46.42	20240326	2800	4.29	20240520	1.10	N	046210	500	211 억		288281	N	N	0	N	00	N
46	20241024	110522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	-30	5	-1.02	65490560	22407	14.57	2950	2960	2900	3835	2065	2950	2922.77	0.68	0	-2655	3070	3010	2955	2895	2840	2982	2867	212	885	500	500	5	1	42373079	1237	-21.63	1.88	12	0.05	-135.00	1550.00	5450	20240326	-46.42	2800	20240520	4.29	5450	-46.42	20240326	2800	4.29	20240520	5450	-46.42	20240326	2800	4.29	20240520	1.10	N	046210	500	211 억		288281	N	N	0	N	00	N
47	20241024	100522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	10	2	0.34	41518570	14204	9.24	2950	2960	2900	3835	2065	2950	2923.02	0.68	0	-1783	3070	3010	2955	2895	2840	2982	2867	212	885	500	500	5	1	42373079	1254	-21.93	1.91	12	0.03	-135.00	1550.00	5450	20240326	-45.69	2800	20240520	5.71	5450	-45.69	20240326	2800	5.71	20240520	5450	-45.69	20240326	2800	5.71	20240520	1.10	N	046210	500	211 억		288281	N	N	0	N	00	N
48	20241024	090551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-50	5	-1.69	10672380	3676	2.39	2950	2950	2900	3835	2065	2950	2903.26	0.68	0	94	3070	3010	2955	2895	2840	2982	2867	212	885	500	500	5	1	42373079	1229	-21.48	1.87	12	0.01	-135.00	1550.00	5450	20240326	-46.79	2800	20240520	3.57	5450	-46.79	20240326	2800	3.57	20240520	5450	-46.79	20240326	2800	3.57	20240520	1.10	N	046210	500	211 억		288281	N	N	0	N	00	N
49	20241023	160519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	-65	5	-2.16	453593495	153738	184.47	2985	3015	2900	3915	2115	3015	2950.43	0.65	0	14050	3141	3077	3041	2977	2941	3060	2960	212	900	500	500	5	1	42373079	1250	-21.85	1.90	12	0.36	-135.00	1550.00	5450	20240326	-45.87	2800	20240520	5.36	5450	-45.87	20240326	2800	5.36	20240520	5450	-45.87	20240326	2800	5.36	20240520	1.10	N	046210	500	211 억		274150	N	N	0	N	00	N
50	20241023	150530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-40	5	-1.33	438983535	148804	178.55	2985	3015	2900	3915	2115	3015	2950.08	0.65	0	15752	3141	3077	3041	2977	2941	3060	2960	212	900	500	500	5	1	42373079	1261	-22.04	1.92	12	0.35	-135.00	1550.00	5450	20240326	-45.41	2800	20240520	6.25	5450	-45.41	20240326	2800	6.25	20240520	5450	-45.41	20240326	2800	6.25	20240520	1.10	N	046210	500	211 억		274150	N	N	0	N	00	N
51	20241023	140531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	-60	5	-1.99	408296125	138494	166.18	2985	3015	2900	3915	2115	3015	2948.11	0.65	0	13728	3141	3077	3041	2977	2941	3060	2960	212	900	500	500	5	1	42373079	1252	-21.89	1.91	12	0.33	-135.00	1550.00	5450	20240326	-45.78	2800	20240520	5.54	5450	-45.78	20240326	2800	5.54	20240520	5450	-45.78	20240326	2800	5.54	20240520	1.10	N	046210	500	211 억		274150	N	N	0	N	00	N
52	20241023	130523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-105	5	-3.48	401357745	136128	163.34	2985	3015	2900	3915	2115	3015	2948.38	0.65	0	13286	3141	3077	3041	2977	2941	3060	2960	212	900	500	500	5	1	42373079	1233	-21.56	1.88	12	0.32	-135.00	1550.00	5450	20240326	-46.61	2800	20240520	3.93	5450	-46.61	20240326	2800	3.93	20240520	5450	-46.61	20240326	2800	3.93	20240520	1.10	N	046210	500	211 억		274150	N	N	0	N	00	N
53	20241023	120520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	-65	5	-2.16	323799150	109634	131.55	2985	3015	2905	3915	2115	3015	2953.46	0.65	0	10967	3141	3077	3041	2977	2941	3060	2960	212	900	500	500	5	1	42373079	1250	-21.85	1.90	12	0.26	-135.00	1550.00	5450	20240326	-45.87	2800	20240520	5.36	5450	-45.87	20240326	2800	5.36	20240520	5450	-45.87	20240326	2800	5.36	20240520	1.10	N	046210	500	211 억		274150	N	N	0	N	00	N
54	20241023	110519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	-55	5	-1.82	276548680	93738	112.48	2985	3015	2905	3915	2115	3015	2950.23	0.65	0	7738	3141	3077	3041	2977	2941	3060	2960	212	900	500	500	5	1	42373079	1254	-21.93	1.91	12	0.22	-135.00	1550.00	5450	20240326	-45.69	2800	20240520	5.71	5450	-45.69	20240326	2800	5.71	20240520	5450	-45.69	20240326	2800	5.71	20240520	1.10	N	046210	500	211 억		274150	N	N	0	N	00	N
55	20241023	100521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-50	5	-1.66	97513605	32893	39.47	2985	3015	2950	3915	2115	3015	2964.57	0.65	0	1905	3141	3077	3041	2977	2941	3060	2960	212	900	500	500	5	1	42373079	1256	-21.96	1.91	12	0.08	-135.00	1550.00	5450	20240326	-45.60	2800	20240520	5.89	5450	-45.60	20240326	2800	5.89	20240520	5450	-45.60	20240326	2800	5.89	20240520	1.10	N	046210	500	211 억		274150	N	N	0	N	00	N
56	20241023	090521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	0	3	0.00	889945	297	0.36	2985	3015	2985	3915	2115	3015	2996.45	0.65	0	175	3141	3077	3041	2977	2941	3060	2960	212	900	500	500	5	1	42373079	1278	-22.33	1.95	12	0.00	-135.00	1550.00	5450	20240326	-44.68	2800	20240520	7.68	5450	-44.68	20240326	2800	7.68	20240520	5450	-44.68	20240326	2800	7.68	20240520	1.10	N	046210	500	211 억		274150	N	N	0	N	00	N
57	20241022	160514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	-85	5	-2.74	252193455	82988	77.81	3100	3105	3005	4030	2170	3100	3038.92	0.70	0	-22508	3373	3236	3043	2906	2713	3305	2975	212	930	500	500	5	1	42373079	1278	-22.33	1.95	12	0.20	-135.00	1550.00	5450	20240326	-44.68	2800	20240520	7.68	5450	-44.68	20240326	2800	7.68	20240520	5450	-44.68	20240326	2800	7.68	20240520	1.10	N	046210	500	211 억		296099	N	N	0	N	00	N
58	20241022	150521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	-85	5	-2.74	247990545	81594	76.50	3100	3105	3005	4030	2170	3100	3039.32	0.70	0	-21447	3373	3236	3043	2906	2713	3305	2975	212	930	500	500	5	1	42373079	1278	-22.33	1.95	12	0.19	-135.00	1550.00	5450	20240326	-44.68	2800	20240520	7.68	5450	-44.68	20240326	2800	7.68	20240520	5450	-44.68	20240326	2800	7.68	20240520	1.10	N	046210	500	211 억		296099	N	N	0	N	00	N
59	20241022	140522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	-90	5	-2.90	227270885	74735	70.07	3100	3105	3005	4030	2170	3100	3041.02	0.70	0	-17875	3373	3236	3043	2906	2713	3305	2975	212	930	500	500	5	1	42373079	1275	-22.30	1.94	12	0.18	-135.00	1550.00	5450	20240326	-44.77	2800	20240520	7.50	5450	-44.77	20240326	2800	7.50	20240520	5450	-44.77	20240326	2800	7.50	20240520	1.10	N	046210	500	211 억		296099	N	N	0	N	00	N
60	20241022	130521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3025	-75	5	-2.42	204144370	67068	62.88	3100	3105	3020	4030	2170	3100	3043.84	0.70	0	-14684	3373	3236	3043	2906	2713	3305	2975	212	930	500	500	5	1	42373079	1282	-22.41	1.95	12	0.16	-135.00	1550.00	5450	20240326	-44.50	2800	20240520	8.04	5450	-44.50	20240326	2800	8.04	20240520	5450	-44.50	20240326	2800	8.04	20240520	1.10	N	046210	500	211 억		296099	N	N	0	N	00	N
61	20241022	120520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3040	-60	5	-1.94	170662625	55991	52.50	3100	3105	3025	4030	2170	3100	3048.03	0.70	0	-12622	3373	3236	3043	2906	2713	3305	2975	212	930	500	500	5	1	42373079	1288	-22.52	1.96	12	0.13	-135.00	1550.00	5450	20240326	-44.22	2800	20240520	8.57	5450	-44.22	20240326	2800	8.57	20240520	5450	-44.22	20240326	2800	8.57	20240520	1.10	N	046210	500	211 억		296099	N	N	0	N	00	N
62	20241022	110517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3040	-60	5	-1.94	144357540	47346	44.39	3100	3105	3025	4030	2170	3100	3048.99	0.70	0	-14017	3373	3236	3043	2906	2713	3305	2975	212	930	500	500	5	1	42373079	1288	-22.52	1.96	12	0.11	-135.00	1550.00	5450	20240326	-44.22	2800	20240520	8.57	5450	-44.22	20240326	2800	8.57	20240520	5450	-44.22	20240326	2800	8.57	20240520	1.10	N	046210	500	211 억		296099	N	N	0	N	00	N
63	20241022	100518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3025	-75	5	-2.42	113406210	37135	34.82	3100	3105	3025	4030	2170	3100	3053.89	0.70	0	-18841	3373	3236	3043	2906	2713	3305	2975	212	930	500	500	5	1	42373079	1282	-22.41	1.95	12	0.09	-135.00	1550.00	5450	20240326	-44.50	2800	20240520	8.04	5450	-44.50	20240326	2800	8.04	20240520	5450	-44.50	20240326	2800	8.04	20240520	1.10	N	046210	500	211 억		296099	N	N	0	N	00	N
64	20241022	090518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3070	-30	5	-0.97	13306915	4293	4.03	3100	3105	3070	4030	2170	3100	3099.68	0.70	0	-1370	3373	3236	3043	2906	2713	3305	2975	212	930	500	500	5	1	42373079	1301	-22.74	1.98	12	0.01	-135.00	1550.00	5450	20240326	-43.67	2800	20240520	9.64	5450	-43.67	20240326	2800	9.64	20240520	5450	-43.67	20240326	2800	9.64	20240520	1.10	N	046210	500	211 억		296099	N	N	0	N	00	N
65	20241021	160514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	35	2	1.14	323594775	106076	81.97	3035	3180	2850	3980	2150	3065	3050.54	0.68	0	6771	3245	3155	3040	2950	2835	3200	2995	212	915	500	500	5	1	42373079	1314	-22.96	2.00	12	0.25	-135.00	1550.00	5450	20240326	-43.12	2800	20240520	10.71	5450	-43.12	20240326	2800	10.71	20240520	5450	-43.12	20240326	2800	10.71	20240520	1.10	N	046210	500	211 억		289283	N	N	27	N	00	N
66	20241021	150518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3085	20	2	0.65	300054830	98489	76.11	3035	3180	2850	3980	2150	3065	3046.58	0.68	0	6933	3245	3155	3040	2950	2835	3200	2995	212	915	500	500	5	1	42373079	1307	-22.85	1.99	12	0.23	-135.00	1550.00	5450	20240326	-43.39	2800	20240520	10.18	5450	-43.39	20240326	2800	10.18	20240520	5450	-43.39	20240326	2800	10.18	20240520	1.10	N	046210	500	211 억		289283	N	N	27	N	00	N
67	20241021	140519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3090	25	2	0.82	285175940	93671	72.38	3035	3180	2850	3980	2150	3065	3044.44	0.68	0	8551	3245	3155	3040	2950	2835	3200	2995	212	915	500	500	5	1	42373079	1309	-22.89	1.99	12	0.22	-135.00	1550.00	5450	20240326	-43.30	2800	20240520	10.36	5450	-43.30	20240326	2800	10.36	20240520	5450	-43.30	20240326	2800	10.36	20240520	1.10	N	046210	500	211 억		289283	N	N	27	N	00	N
68	20241021	130516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3105	40	2	1.31	265538745	87327	67.48	3035	3180	2850	3980	2150	3065	3040.74	0.68	0	10984	3245	3155	3040	2950	2835	3200	2995	212	915	500	500	5	1	42373079	1316	-23.00	2.00	12	0.21	-135.00	1550.00	5450	20240326	-43.03	2800	20240520	10.89	5450	-43.03	20240326	2800	10.89	20240520	5450	-43.03	20240326	2800	10.89	20240520	1.10	N	046210	500	211 억		289283	N	N	27	N	00	N
69	20241021	120517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3090	25	2	0.82	231301180	76240	58.91	3035	3180	2850	3980	2150	3065	3033.86	0.68	0	12127	3245	3155	3040	2950	2835	3200	2995	212	915	500	500	5	1	42373079	1309	-22.89	1.99	12	0.18	-135.00	1550.00	5450	20240326	-43.30	2800	20240520	10.36	5450	-43.30	20240326	2800	10.36	20240520	5450	-43.30	20240326	2800	10.36	20240520	1.10	N	046210	500	211 억		289283	N	N	27	N	00	N
70	20241021	110514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3055	-10	5	-0.33	160753725	53402	41.27	3035	3070	2850	3980	2150	3065	3010.25	0.68	0	16566	3245	3155	3040	2950	2835	3200	2995	212	915	500	500	5	1	42373079	1294	-22.63	1.97	12	0.13	-135.00	1550.00	5450	20240326	-43.94	2800	20240520	9.11	5450	-43.94	20240326	2800	9.11	20240520	5450	-43.94	20240326	2800	9.11	20240520	1.10	N	046210	500	211 억		289283	N	N	27	N	00	N
71	20241021	100517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3025	-40	5	-1.31	115219360	38418	29.69	3035	3070	2850	3980	2150	3065	2999.09	0.68	0	13824	3245	3155	3040	2950	2835	3200	2995	212	915	500	500	5	1	42373079	1282	-22.41	1.95	12	0.09	-135.00	1550.00	5450	20240326	-44.50	2800	20240520	8.04	5450	-44.50	20240326	2800	8.04	20240520	5450	-44.50	20240326	2800	8.04	20240520	1.10	N	046210	500	211 억		289283	N	N	27	N	00	N
72	20241021	090515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	-55	5	-1.79	37778295	12622	9.75	3035	3070	2850	3980	2150	3065	2993.04	0.68	0	-796	3245	3155	3040	2950	2835	3200	2995	212	915	500	500	5	1	42373079	1275	-22.30	1.94	12	0.03	-135.00	1550.00	5450	20240326	-44.77	2800	20240520	7.50	5450	-44.77	20240326	2800	7.50	20240520	5450	-44.77	20240326	2800	7.50	20240520	1.10	N	046210	500	211 억		289283	N	N	27	N	00	N
73	20241018	160514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	115	2	3.90	387705245	128506	205.57	2940	3130	2925	3835	2065	2950	3016.84	0.70	0	-6965	3036	2992	2951	2907	2866	2992	2907	212	885	500	500	5	1	42373079	1299	-22.70	1.98	12	0.30	-135.00	1550.00	5450	20240326	-43.76	2800	20240520	9.46	5450	-43.76	20240326	2800	9.46	20240520	5450	-43.76	20240326	2800	9.46	20240520	1.10	N	046210	500	211 억		296826	N	N	27	N	00	N
74	20241018	150525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	115	2	3.90	369499360	122560	196.06	2940	3130	2925	3835	2065	2950	3014.85	0.70	0	-8134	3036	2992	2951	2907	2866	2992	2907	212	885	500	500	5	1	42373079	1299	-22.70	1.98	12	0.29	-135.00	1550.00	5450	20240326	-43.76	2800	20240520	9.46	5450	-43.76	20240326	2800	9.46	20240520	5450	-43.76	20240326	2800	9.46	20240520	1.10	N	046210	500	211 억		296826	N	N	11	N	00	N
75	20241018	140530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3025	75	2	2.54	224009515	75301	120.46	2940	3055	2925	3835	2065	2950	2974.86	0.70	0	-9036	3036	2992	2951	2907	2866	2992	2907	212	885	500	500	5	1	42373079	1282	-22.41	1.95	12	0.18	-135.00	1550.00	5450	20240326	-44.50	2800	20240520	8.04	5450	-44.50	20240326	2800	8.04	20240520	5450	-44.50	20240326	2800	8.04	20240520	1.10	N	046210	500	211 억		296826	N	N	11	N	00	N
76	20241018	130518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	5	2	0.17	150072890	50735	81.16	2940	3000	2925	3835	2065	2950	2957.98	0.70	0	-7909	3036	2992	2951	2907	2866	2992	2907	212	885	500	500	5	1	42373079	1252	-21.89	1.91	12	0.12	-135.00	1550.00	5450	20240326	-45.78	2800	20240520	5.54	5450	-45.78	20240326	2800	5.54	20240520	5450	-45.78	20240326	2800	5.54	20240520	1.10	N	046210	500	211 억		296826	N	N	11	N	00	N
77	20241018	120523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	15	2	0.51	136601900	46177	73.87	2940	3000	2925	3835	2065	2950	2958.22	0.70	0	-3625	3036	2992	2951	2907	2866	2992	2907	212	885	500	500	5	1	42373079	1256	-21.96	1.91	12	0.11	-135.00	1550.00	5450	20240326	-45.60	2800	20240520	5.89	5450	-45.60	20240326	2800	5.89	20240520	5450	-45.60	20240326	2800	5.89	20240520	1.10	N	046210	500	211 억		296826	N	N	11	N	00	N
78	20241018	110521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	5	2	0.17	122716620	41471	66.34	2940	3000	2925	3835	2065	2950	2959.10	0.70	0	-3435	3036	2992	2951	2907	2866	2992	2907	212	885	500	500	5	1	42373079	1252	-21.89	1.91	12	0.10	-135.00	1550.00	5450	20240326	-45.78	2800	20240520	5.54	5450	-45.78	20240326	2800	5.54	20240520	5450	-45.78	20240326	2800	5.54	20240520	1.10	N	046210	500	211 억		296826	N	N	11	N	00	N
79	20241018	100516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	10	2	0.34	90369740	30579	48.92	2940	3000	2925	3835	2065	2950	2955.29	0.70	0	386	3036	2992	2951	2907	2866	2992	2907	212	885	500	500	5	1	42373079	1254	-21.93	1.91	12	0.07	-135.00	1550.00	5450	20240326	-45.69	2800	20240520	5.71	5450	-45.69	20240326	2800	5.71	20240520	5450	-45.69	20240326	2800	5.71	20240520	1.10	N	046210	500	211 억		296826	N	N	11	N	00	N
80	20241018	090517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	0	3	0.00	12593320	4280	6.85	2940	2950	2925	3835	2065	2950	2942.36	0.70	0	3211	3036	2992	2951	2907	2866	2992	2907	212	885	500	500	5	1	42373079	1250	-21.85	1.90	12	0.01	-135.00	1550.00	5450	20240326	-45.87	2800	20240520	5.36	5450	-45.87	20240326	2800	5.36	20240520	5450	-45.87	20240326	2800	5.36	20240520	1.10	N	046210	500	211 억		296826	N	N	11	N	00	N
81	20241017	160515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	0	3	0.00	183926240	62464	109.07	2950	2995	2910	3835	2065	2950	2944.52	0.69	0	4853	3116	3032	2966	2882	2816	3000	2850	212	885	500	500	5	1	42373079	1250	-21.85	1.90	12	0.15	-135.00	1550.00	5450	20240326	-45.87	2800	20240520	5.36	5450	-45.87	20240326	2800	5.36	20240520	5450	-45.87	20240326	2800	5.36	20240520	1.10	N	046210	500	211 억		291952	N	N	11	N	00	N
82	20241017	150516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	0	3	0.00	176752060	60033	104.83	2950	2995	2910	3835	2065	2950	2944.25	0.69	0	5539	3116	3032	2966	2882	2816	3000	2850	212	885	500	500	5	1	42373079	1250	-21.85	1.90	12	0.14	-135.00	1550.00	5450	20240326	-45.87	2800	20240520	5.36	5450	-45.87	20240326	2800	5.36	20240520	5450	-45.87	20240326	2800	5.36	20240520	1.10	N	046210	500	211 억		291952	N	N	97	N	00	N
83	20241017	140517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	15	2	0.51	167412015	56873	99.31	2950	2995	2910	3835	2065	2950	2943.61	0.69	0	6446	3116	3032	2966	2882	2816	3000	2850	212	885	500	500	5	1	42373079	1256	-21.96	1.91	12	0.13	-135.00	1550.00	5450	20240326	-45.60	2800	20240520	5.89	5450	-45.60	20240326	2800	5.89	20240520	5450	-45.60	20240326	2800	5.89	20240520	1.10	N	046210	500	211 억		291952	N	N	97	N	00	N
84	20241017	130514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	10	2	0.34	159230275	54110	94.48	2950	2995	2910	3835	2065	2950	2942.71	0.69	0	5167	3116	3032	2966	2882	2816	3000	2850	212	885	500	500	5	1	42373079	1254	-21.93	1.91	12	0.13	-135.00	1550.00	5450	20240326	-45.69	2800	20240520	5.71	5450	-45.69	20240326	2800	5.71	20240520	5450	-45.69	20240326	2800	5.71	20240520	1.10	N	046210	500	211 억		291952	N	N	97	N	00	N
85	20241017	120517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	15	2	0.51	115828610	39492	68.96	2950	2995	2910	3835	2065	2950	2932.96	0.69	0	-3568	3116	3032	2966	2882	2816	3000	2850	212	885	500	500	5	1	42373079	1256	-21.96	1.91	12	0.09	-135.00	1550.00	5450	20240326	-45.60	2800	20240520	5.89	5450	-45.60	20240326	2800	5.89	20240520	5450	-45.60	20240326	2800	5.89	20240520	1.10	N	046210	500	211 억		291952	N	N	97	N	00	N
86	20241017	110516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	20	2	0.68	98965030	33818	59.05	2950	2995	2910	3835	2065	2950	2926.40	0.69	0	-4617	3116	3032	2966	2882	2816	3000	2850	212	885	500	500	5	1	42373079	1258	-22.00	1.92	12	0.08	-135.00	1550.00	5450	20240326	-45.50	2800	20240520	6.07	5450	-45.50	20240326	2800	6.07	20240520	5450	-45.50	20240326	2800	6.07	20240520	1.10	N	046210	500	211 억		291952	N	N	97	N	00	N
87	20241017	100519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	-30	5	-1.02	66285310	22687	39.61	2950	2995	2910	3835	2065	2950	2921.73	0.69	0	-2739	3116	3032	2966	2882	2816	3000	2850	212	885	500	500	5	1	42373079	1237	-21.63	1.88	12	0.05	-135.00	1550.00	5450	20240326	-46.42	2800	20240520	4.29	5450	-46.42	20240326	2800	4.29	20240520	5450	-46.42	20240326	2800	4.29	20240520	1.10	N	046210	500	211 억		291952	N	N	97	N	00	N
88	20241017	090514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	0	3	0.00	3997645	1351	2.36	2950	2995	2945	3835	2065	2950	2959.03	0.69	0	-933	3116	3032	2966	2882	2816	3000	2850	212	885	500	500	5	1	42373079	1250	-21.85	1.90	12	0.00	-135.00	1550.00	5450	20240326	-45.87	2800	20240520	5.36	5450	-45.87	20240326	2800	5.36	20240520	5450	-45.87	20240326	2800	5.36	20240520	1.10	N	046210	500	211 억		291952	N	N	97	N	00	N
89	20241016	160512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	-85	5	-2.80	168481350	56970	41.55	3050	3050	2900	3945	2125	3035	2957.37	0.73	0	-19233	3158	3096	2973	2911	2788	3127	2942	212	910	500	500	5	1	42373079	1250	-21.85	1.90	12	0.13	-135.00	1550.00	5450	20240326	-45.87	2800	20240520	5.36	5450	-45.87	20240326	2800	5.36	20240520	5450	-45.87	20240326	2800	5.36	20240520	1.11	N	046210	500	211 억		311079	N	N	97	N	00	N
90	20241016	150515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	-95	5	-3.13	159504610	53926	39.33	3050	3050	2900	3945	2125	3035	2957.84	0.73	0	-18622	3158	3096	2973	2911	2788	3127	2942	212	910	500	500	5	1	42373079	1246	-21.78	1.90	12	0.13	-135.00	1550.00	5450	20240326	-46.06	2800	20240520	5.00	5450	-46.06	20240326	2800	5.00	20240520	5450	-46.06	20240326	2800	5.00	20240520	1.11	N	046210	500	211 억		311079	N	N	30	N	00	N
91	20241016	140514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	-65	5	-2.14	137329190	46386	33.83	3050	3050	2900	3945	2125	3035	2960.57	0.73	0	-15107	3158	3096	2973	2911	2788	3127	2942	212	910	500	500	5	1	42373079	1258	-22.00	1.92	12	0.11	-135.00	1550.00	5450	20240326	-45.50	2800	20240520	6.07	5450	-45.50	20240326	2800	6.07	20240520	5450	-45.50	20240326	2800	6.07	20240520	1.11	N	046210	500	211 억		311079	N	N	30	N	00	N
92	20241016	130514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	-90	5	-2.97	126315700	42657	31.11	3050	3050	2900	3945	2125	3035	2961.20	0.73	0	-15190	3158	3096	2973	2911	2788	3127	2942	212	910	500	500	5	1	42373079	1248	-21.81	1.90	12	0.10	-135.00	1550.00	5450	20240326	-45.96	2800	20240520	5.18	5450	-45.96	20240326	2800	5.18	20240520	5450	-45.96	20240326	2800	5.18	20240520	1.11	N	046210	500	211 억		311079	N	N	30	N	00	N
93	20241016	120513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	-85	5	-2.80	105255015	35513	25.90	3050	3050	2900	3945	2125	3035	2963.84	0.73	0	-8972	3158	3096	2973	2911	2788	3127	2942	212	910	500	500	5	1	42373079	1250	-21.85	1.90	12	0.08	-135.00	1550.00	5450	20240326	-45.87	2800	20240520	5.36	5450	-45.87	20240326	2800	5.36	20240520	5450	-45.87	20240326	2800	5.36	20240520	1.11	N	046210	500	211 억		311079	N	N	30	N	00	N
94	20241016	110512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-70	5	-2.31	65921460	22084	16.11	3050	3050	2955	3945	2125	3035	2985.03	0.73	0	-6915	3158	3096	2973	2911	2788	3127	2942	212	910	500	500	5	1	42373079	1256	-21.96	1.91	12	0.05	-135.00	1550.00	5450	20240326	-45.60	2800	20240520	5.89	5450	-45.60	20240326	2800	5.89	20240520	5450	-45.60	20240326	2800	5.89	20240520	1.11	N	046210	500	211 억		311079	N	N	30	N	00	N
95	20241016	100514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	-45	5	-1.48	51539205	17252	12.58	3050	3050	2955	3945	2125	3035	2987.43	0.73	0	-5091	3158	3096	2973	2911	2788	3127	2942	212	910	500	500	5	1	42373079	1267	-22.15	1.93	12	0.04	-135.00	1550.00	5450	20240326	-45.14	2800	20240520	6.79	5450	-45.14	20240326	2800	6.79	20240520	5450	-45.14	20240326	2800	6.79	20240520	1.11	N	046210	500	211 억		311079	N	N	30	N	00	N
96	20241016	090514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	-25	5	-0.82	3343465	1107	0.81	3050	3050	3000	3945	2125	3035	3020.29	0.73	0	-546	3158	3096	2973	2911	2788	3127	2942	212	910	500	500	5	1	42373079	1275	-22.30	1.94	12	0.00	-135.00	1550.00	5450	20240326	-44.77	2800	20240520	7.50	5450	-44.77	20240326	2800	7.50	20240520	5450	-44.77	20240326	2800	7.50	20240520	1.11	N	046210	500	211 억		311079	N	N	30	N	00	N
97	20241015	160509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3035	115	2	3.94	401647595	136483	69.90	2920	3035	2850	3795	2045	2920	2942.83	0.64	0	38370	3060	2990	2920	2850	2780	2955	2815	212	875	500	500	5	1	42373079	1286	-22.48	1.96	12	0.32	-135.00	1550.00	5450	20240326	-44.31	2800	20240520	8.39	5450	-44.31	20240326	2800	8.39	20240520	5450	-44.31	20240326	2800	8.39	20240520	1.12	N	046210	500	211 억		272797	N	N	30	N	00	N
98	20241015	150514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	95	2	3.25	392229310	133370	68.31	2920	3020	2850	3795	2045	2920	2940.91	0.64	0	39225	3060	2990	2920	2850	2780	2955	2815	212	875	500	500	5	1	42373079	1278	-22.33	1.95	12	0.31	-135.00	1550.00	5450	20240326	-44.68	2800	20240520	7.68	5450	-44.68	20240326	2800	7.68	20240520	5450	-44.68	20240326	2800	7.68	20240520	1.12	N	046210	500	211 억		272797	N	N	391	N	00	N
99	20241015	140514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	50	2	1.71	292811610	100077	51.26	2920	2980	2850	3795	2045	2920	2925.86	0.64	0	13258	3060	2990	2920	2850	2780	2955	2815	212	875	500	500	5	1	42373079	1258	-22.00	1.92	12	0.24	-135.00	1550.00	5450	20240326	-45.50	2800	20240520	6.07	5450	-45.50	20240326	2800	6.07	20240520	5450	-45.50	20240326	2800	6.07	20240520	1.12	N	046210	500	211 억		272797	N	N	391	N	00	N
100	20241015	130513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	45	2	1.54	271414980	92878	47.57	2920	2975	2850	3795	2045	2920	2922.27	0.64	0	12845	3060	2990	2920	2850	2780	2955	2815	212	875	500	500	5	1	42373079	1256	-21.96	1.91	12	0.22	-135.00	1550.00	5450	20240326	-45.60	2800	20240520	5.89	5450	-45.60	20240326	2800	5.89	20240520	5450	-45.60	20240326	2800	5.89	20240520	1.12	N	046210	500	211 억		272797	N	N	391	N	00	N
101	20241015	120512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	5	2	0.17	225918670	77428	39.66	2920	2975	2850	3795	2045	2920	2917.79	0.64	0	11444	3060	2990	2920	2850	2780	2955	2815	212	875	500	500	5	1	42373079	1239	-21.67	1.89	12	0.18	-135.00	1550.00	5450	20240326	-46.33	2800	20240520	4.46	5450	-46.33	20240326	2800	4.46	20240520	5450	-46.33	20240326	2800	4.46	20240520	1.12	N	046210	500	211 억		272797	N	N	391	N	00	N
102	20241015	110514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	15	2	0.51	218751335	74979	38.40	2920	2975	2850	3795	2045	2920	2917.50	0.64	0	11945	3060	2990	2920	2850	2780	2955	2815	212	875	500	500	5	1	42373079	1244	-21.74	1.89	12	0.18	-135.00	1550.00	5450	20240326	-46.15	2800	20240520	4.82	5450	-46.15	20240326	2800	4.82	20240520	5450	-46.15	20240326	2800	4.82	20240520	1.12	N	046210	500	211 억		272797	N	N	391	N	00	N
103	20241015	100513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	20	2	0.68	187190540	64171	32.87	2920	2975	2850	3795	2045	2920	2917.06	0.64	0	16568	3060	2990	2920	2850	2780	2955	2815	212	875	500	500	5	1	42373079	1246	-21.78	1.90	12	0.15	-135.00	1550.00	5450	20240326	-46.06	2800	20240520	5.00	5450	-46.06	20240326	2800	5.00	20240520	5450	-46.06	20240326	2800	5.00	20240520	1.12	N	046210	500	211 억		272797	N	N	391	N	00	N
104	20241015	090511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	30	2	1.03	13161945	4548	2.33	2920	2950	2850	3795	2045	2920	2894.01	0.64	0	-504	3060	2990	2920	2850	2780	2955	2815	212	875	500	500	5	1	42373079	1250	-21.85	1.90	12	0.01	-135.00	1550.00	5450	20240326	-45.87	2800	20240520	5.36	5450	-45.87	20240326	2800	5.36	20240520	5450	-45.87	20240326	2800	5.36	20240520	1.12	N	046210	500	211 억		272797	N	N	391	N	00	N
105	20241014	160500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	-70	5	-2.34	566161730	194446	32.17	2990	2990	2850	3885	2095	2990	2911.65	0.67	0	-8711	3090	3040	2950	2900	2810	3065	2925	212	895	500	500	5	1	42373079	1237	-21.63	1.88	12	0.46	-135.00	1550.00	5450	20240326	-46.42	2800	20240520	4.29	5450	-46.42	20240326	2800	4.29	20240520	5450	-46.42	20240326	2800	4.29	20240520	1.14	N	046210	500	211 억		281865	N	N	391	N	00	N
106	20241014	150507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	-65	5	-2.17	548501250	188401	31.17	2990	2990	2850	3885	2095	2990	2911.35	0.67	0	-9157	3090	3040	2950	2900	2810	3065	2925	212	895	500	500	5	1	42373079	1239	-21.67	1.89	12	0.44	-135.00	1550.00	5450	20240326	-46.33	2800	20240520	4.46	5450	-46.33	20240326	2800	4.46	20240520	5450	-46.33	20240326	2800	4.46	20240520	1.14	N	046210	500	211 억		281865	N	N	9	N	00	N
107	20241014	140506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	-100	5	-3.34	514719300	176770	29.24	2990	2990	2850	3885	2095	2990	2911.80	0.67	0	-9832	3090	3040	2950	2900	2810	3065	2925	212	895	500	500	5	1	42373079	1225	-21.41	1.86	12	0.42	-135.00	1550.00	5450	20240326	-46.97	2800	20240520	3.21	5450	-46.97	20240326	2800	3.21	20240520	5450	-46.97	20240326	2800	3.21	20240520	1.14	N	046210	500	211 억		281865	N	N	9	N	00	N
108	20241014	130508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	-105	5	-3.51	474922195	162894	26.95	2990	2990	2875	3885	2095	2990	2915.53	0.67	0	-8192	3090	3040	2950	2900	2810	3065	2925	212	895	500	500	5	1	42373079	1222	-21.37	1.86	12	0.38	-135.00	1550.00	5450	20240326	-47.06	2800	20240520	3.04	5450	-47.06	20240326	2800	3.04	20240520	5450	-47.06	20240326	2800	3.04	20240520	1.14	N	046210	500	211 억		281865	N	N	9	N	00	N
109	20241014	120459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-80	5	-2.68	306891095	104896	17.35	2990	2990	2900	3885	2095	2990	2925.67	0.67	0	16652	3090	3040	2950	2900	2810	3065	2925	212	895	500	500	5	1	42373079	1233	-21.56	1.88	12	0.25	-135.00	1550.00	5450	20240326	-46.61	2800	20240520	3.93	5450	-46.61	20240326	2800	3.93	20240520	5450	-46.61	20240326	2800	3.93	20240520	1.14	N	046210	500	211 억		281865	N	N	9	N	00	N
110	20241014	110503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-85	5	-2.84	293167235	100195	16.58	2990	2990	2900	3885	2095	2990	2925.97	0.67	0	18088	3090	3040	2950	2900	2810	3065	2925	212	895	500	500	5	1	42373079	1231	-21.52	1.87	12	0.24	-135.00	1550.00	5450	20240326	-46.70	2800	20240520	3.75	5450	-46.70	20240326	2800	3.75	20240520	5450	-46.70	20240326	2800	3.75	20240520	1.14	N	046210	500	211 억		281865	N	N	9	N	00	N
111	20241014	100502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	-45	5	-1.51	150648285	51313	8.49	2990	2990	2915	3885	2095	2990	2935.87	0.67	0	6756	3090	3040	2950	2900	2810	3065	2925	212	895	500	500	5	1	42373079	1248	-21.81	1.90	12	0.12	-135.00	1550.00	5450	20240326	-45.96	2800	20240520	5.18	5450	-45.96	20240326	2800	5.18	20240520	5450	-45.96	20240326	2800	5.18	20240520	1.14	N	046210	500	211 억		281865	N	N	9	N	00	N
112	20241014	090504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	-50	5	-1.67	27043620	9090	1.50	2990	2990	2940	3885	2095	2990	2975.10	0.67	0	578	3090	3040	2950	2900	2810	3065	2925	212	895	500	500	5	1	42373079	1246	-21.78	1.90	12	0.02	-135.00	1550.00	5450	20240326	-46.06	2800	20240520	5.00	5450	-46.06	20240326	2800	5.00	20240520	5450	-46.06	20240326	2800	5.00	20240520	1.14	N	046210	500	211 억		281865	N	N	9	N	00	N
113	20241011	160455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	-110	5	-3.55	1750952225	600634	242.65	2910	3000	2860	4030	2170	3100	2915.16	0.59	0	30274	3260	3180	3130	3050	3000	3155	3025	212	930	500	500	5	1	42373079	1267	-22.15	1.93	12	1.42	-135.00	1550.00	5450	20240326	-45.14	2800	20240520	6.79	5450	-45.14	20240326	2800	6.79	20240520	5450	-45.14	20240326	2800	6.79	20240520	1.14	N	046210	500	211 억		251676	N	N	9	N	00	N
114	20241011	150501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-125	5	-4.03	1722664100	591124	238.81	2910	3000	2860	4030	2170	3100	2914.22	0.59	0	32636	3260	3180	3130	3050	3000	3155	3025	212	930	500	500	5	1	42373079	1261	-22.04	1.92	12	1.40	-135.00	1550.00	5450	20240326	-45.41	2800	20240520	6.25	5450	-45.41	20240326	2800	6.25	20240520	5450	-45.41	20240326	2800	6.25	20240520	1.14	N	046210	500	211 억		251676	N	N	47	N	00	N
115	20241011	140502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-135	5	-4.35	1687941760	579381	234.07	2910	3000	2860	4030	2170	3100	2913.35	0.59	0	38031	3260	3180	3130	3050	3000	3155	3025	212	930	500	500	5	1	42373079	1256	-21.96	1.91	12	1.37	-135.00	1550.00	5450	20240326	-45.60	2800	20240520	5.89	5450	-45.60	20240326	2800	5.89	20240520	5450	-45.60	20240326	2800	5.89	20240520	1.14	N	046210	500	211 억		251676	N	N	47	N	00	N
116	20241011	130503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	-130	5	-4.19	1558102620	535695	216.42	2910	2970	2860	4030	2170	3100	2908.56	0.59	0	36179	3260	3180	3130	3050	3000	3155	3025	212	930	500	500	5	1	42373079	1258	-22.00	1.92	12	1.26	-135.00	1550.00	5450	20240326	-45.50	2800	20240520	6.07	5450	-45.50	20240326	2800	6.07	20240520	5450	-45.50	20240326	2800	6.07	20240520	1.14	N	046210	500	211 억		251676	N	N	47	N	00	N
117	20241011	120500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	-185	5	-5.97	1484583070	510785	206.36	2910	2970	2860	4030	2170	3100	2906.47	0.59	0	36323	3260	3180	3130	3050	3000	3155	3025	212	930	500	500	5	1	42373079	1235	-21.59	1.88	12	1.21	-135.00	1550.00	5450	20240326	-46.51	2800	20240520	4.11	5450	-46.51	20240326	2800	4.11	20240520	5450	-46.51	20240326	2800	4.11	20240520	1.14	N	046210	500	211 억		251676	N	N	47	N	00	N
118	20241011	110459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-195	5	-6.29	1416977210	487553	196.97	2910	2970	2860	4030	2170	3100	2906.30	0.59	0	34857	3260	3180	3130	3050	3000	3155	3025	212	930	500	500	5	1	42373079	1231	-21.52	1.87	12	1.15	-135.00	1550.00	5450	20240326	-46.70	2800	20240520	3.75	5450	-46.70	20240326	2800	3.75	20240520	5450	-46.70	20240326	2800	3.75	20240520	1.14	N	046210	500	211 억		251676	N	N	47	N	00	N
119	20241011	100507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	-180	5	-5.81	1141745440	393004	158.77	2910	2970	2860	4030	2170	3100	2905.18	0.59	0	75284	3260	3180	3130	3050	3000	3155	3025	212	930	500	500	5	1	42373079	1237	-21.63	1.88	12	0.93	-135.00	1550.00	5450	20240326	-46.42	2800	20240520	4.29	5450	-46.42	20240326	2800	4.29	20240520	5450	-46.42	20240326	2800	4.29	20240520	1.14	N	046210	500	211 억		251676	N	N	47	N	00	N
120	20241011	090502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	-185	5	-5.97	543819965	187172	75.62	2910	2970	2860	4030	2170	3100	2905.46	0.59	0	80524	3260	3180	3130	3050	3000	3155	3025	212	930	500	500	5	1	42373079	1235	-21.59	1.88	12	0.44	-135.00	1550.00	5450	20240326	-46.51	2800	20240520	4.11	5450	-46.51	20240326	2800	4.11	20240520	5450	-46.51	20240326	2800	4.11	20240520	1.14	N	046210	500	211 억		251676	N	N	47	N	00	N
121	20241010	160511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	-5	5	-0.16	586241675	187368	241.67	3110	3210	3080	4035	2175	3105	3128.86	0.62	0	-16219	3221	3162	3131	3072	3041	3147	3057	212	930	500	500	5	1	42373079	1314	-22.96	2.00	12	0.44	-135.00	1550.00	5450	20240326	-43.12	2800	20240520	10.71	5450	-43.12	20240326	2800	10.71	20240520	5450	-43.12	20240326	2800	10.71	20240520	1.14	N	046210	500	211 억		264504	N	N	47	N	00	N
122	20241010	150520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3095	-10	5	-0.32	557912840	178203	229.85	3110	3210	3085	4035	2175	3105	3130.77	0.62	0	-18637	3221	3162	3131	3072	3041	3147	3057	212	930	500	500	5	1	42373079	1311	-22.93	2.00	12	0.42	-135.00	1550.00	5450	20240326	-43.21	2800	20240520	10.54	5450	-43.21	20240326	2800	10.54	20240520	5450	-43.21	20240326	2800	10.54	20240520	1.14	N	046210	500	211 억		264504	N	N	146	N	00	N
123	20241010	140516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	15	2	0.48	505829815	161401	208.18	3110	3210	3100	4035	2175	3105	3133.99	0.62	0	-16897	3221	3162	3131	3072	3041	3147	3057	212	930	500	500	5	1	42373079	1322	-23.11	2.01	12	0.38	-135.00	1550.00	5450	20240326	-42.75	2800	20240520	11.43	5450	-42.75	20240326	2800	11.43	20240520	5450	-42.75	20240326	2800	11.43	20240520	1.14	N	046210	500	211 억		264504	N	N	146	N	00	N
124	20241010	130514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	-5	5	-0.16	482791620	153991	198.62	3110	3210	3100	4035	2175	3105	3135.19	0.62	0	-20364	3221	3162	3131	3072	3041	3147	3057	212	930	500	500	5	1	42373079	1314	-22.96	2.00	12	0.36	-135.00	1550.00	5450	20240326	-43.12	2800	20240520	10.71	5450	-43.12	20240326	2800	10.71	20240520	5450	-43.12	20240326	2800	10.71	20240520	1.14	N	046210	500	211 억		264504	N	N	146	N	00	N
125	20241010	120515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3145	40	2	1.29	423357915	134869	173.96	3110	3210	3100	4035	2175	3105	3139.03	0.62	0	-10979	3221	3162	3131	3072	3041	3147	3057	212	930	500	500	5	1	42373079	1333	-23.30	2.03	12	0.32	-135.00	1550.00	5450	20240326	-42.29	2800	20240520	12.32	5450	-42.29	20240326	2800	12.32	20240520	5450	-42.29	20240326	2800	12.32	20240520	1.14	N	046210	500	211 억		264504	N	N	146	N	00	N
126	20241010	110514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	20	2	0.64	360993580	114963	148.28	3110	3210	3100	4035	2175	3105	3140.08	0.62	0	-20746	3221	3162	3131	3072	3041	3147	3057	212	930	500	500	5	1	42373079	1324	-23.15	2.02	12	0.27	-135.00	1550.00	5450	20240326	-42.66	2800	20240520	11.61	5450	-42.66	20240326	2800	11.61	20240520	5450	-42.66	20240326	2800	11.61	20240520	1.14	N	046210	500	211 억		264504	N	N	146	N	00	N
127	20241010	100514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	35	2	1.13	146992425	46635	60.15	3110	3210	3105	4035	2175	3105	3151.98	0.62	0	8021	3221	3162	3131	3072	3041	3147	3057	212	930	500	500	5	1	42373079	1331	-23.26	2.03	12	0.11	-135.00	1550.00	5450	20240326	-42.39	2800	20240520	12.14	5450	-42.39	20240326	2800	12.14	20240520	5450	-42.39	20240326	2800	12.14	20240520	1.14	N	046210	500	211 억		264504	N	N	146	N	00	N
128	20241010	090514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	65	2	2.09	31829995	10107	13.04	3110	3210	3105	4035	2175	3105	3149.30	0.62	0	-2013	3221	3162	3131	3072	3041	3147	3057	212	930	500	500	5	1	42373079	1343	-23.48	2.05	12	0.02	-135.00	1550.00	5450	20240326	-41.83	2800	20240520	13.21	5450	-41.83	20240326	2800	13.21	20240520	5450	-41.83	20240326	2800	13.21	20240520	1.14	N	046210	500	211 억		264504	N	N	146	N	00	N
129	20241008	160511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3105	-55	5	-1.74	242687305	77472	132.63	3190	3190	3100	4105	2215	3160	3132.58	0.64	0	-5349	3290	3225	3185	3120	3080	3205	3100	212	945	500	500	5	1	42373079	1316	-23.00	2.00	12	0.18	-135.00	1550.00	5450	20240326	-43.03	2800	20240520	10.89	5450	-43.03	20240326	2800	10.89	20240520	5450	-43.03	20240326	2800	10.89	20240520	1.15	N	046210	500	211 억		269853	N	N	146	N	00	N
130	20241008	150514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3105	-55	5	-1.74	221796965	70739	121.10	3190	3190	3100	4105	2215	3160	3135.43	0.64	0	-3518	3290	3225	3185	3120	3080	3205	3100	212	945	500	500	5	1	42373079	1316	-23.00	2.00	12	0.17	-135.00	1550.00	5450	20240326	-43.03	2800	20240520	10.89	5450	-43.03	20240326	2800	10.89	20240520	5450	-43.03	20240326	2800	10.89	20240520	1.15	N	046210	500	211 억		269853	N	N	32	N	00	N
131	20241008	140513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	-30	5	-0.95	176415060	56183	96.18	3190	3190	3100	4105	2215	3160	3140.01	0.64	0	176	3290	3225	3185	3120	3080	3205	3100	212	945	500	500	5	1	42373079	1326	-23.19	2.02	12	0.13	-135.00	1550.00	5450	20240326	-42.57	2800	20240520	11.79	5450	-42.57	20240326	2800	11.79	20240520	5450	-42.57	20240326	2800	11.79	20240520	1.15	N	046210	500	211 억		269853	N	N	32	N	00	N
132	20241008	130512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	-20	5	-0.63	158434140	50450	86.37	3190	3190	3100	4105	2215	3160	3140.42	0.64	0	1485	3290	3225	3185	3120	3080	3205	3100	212	945	500	500	5	1	42373079	1331	-23.26	2.03	12	0.12	-135.00	1550.00	5450	20240326	-42.39	2800	20240520	12.14	5450	-42.39	20240326	2800	12.14	20240520	5450	-42.39	20240326	2800	12.14	20240520	1.15	N	046210	500	211 억		269853	N	N	32	N	00	N
133	20241008	120513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3175	15	2	0.47	109754040	34997	59.91	3190	3190	3100	4105	2215	3160	3136.10	0.64	0	1287	3290	3225	3185	3120	3080	3205	3100	212	945	500	500	5	1	42373079	1345	-23.52	2.05	12	0.08	-135.00	1550.00	5450	20240326	-41.74	2800	20240520	13.39	5450	-41.74	20240326	2800	13.39	20240520	5450	-41.74	20240326	2800	13.39	20240520	1.15	N	046210	500	211 억		269853	N	N	32	N	00	N
134	20241008	110512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3145	-15	5	-0.47	82742845	26465	45.31	3190	3190	3100	4105	2215	3160	3126.50	0.64	0	2573	3290	3225	3185	3120	3080	3205	3100	212	945	500	500	5	1	42373079	1333	-23.30	2.03	12	0.06	-135.00	1550.00	5450	20240326	-42.29	2800	20240520	12.32	5450	-42.29	20240326	2800	12.32	20240520	5450	-42.29	20240326	2800	12.32	20240520	1.15	N	046210	500	211 억		269853	N	N	32	N	00	N
135	20241008	100514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	5	2	0.16	65995730	21125	36.16	3190	3190	3100	4105	2215	3160	3124.06	0.64	0	4054	3290	3225	3185	3120	3080	3205	3100	212	945	500	500	5	1	42373079	1341	-23.44	2.04	12	0.05	-135.00	1550.00	5450	20240326	-41.93	2800	20240520	13.04	5450	-41.93	20240326	2800	13.04	20240520	5450	-41.93	20240326	2800	13.04	20240520	1.15	N	046210	500	211 억		269853	N	N	32	N	00	N
136	20241008	090511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	-25	5	-0.79	1137945	361	0.62	3190	3190	3135	4105	2215	3160	3152.20	0.64	0	155	3290	3225	3185	3120	3080	3205	3100	212	945	500	500	5	1	42373079	1328	-23.22	2.02	12	0.00	-135.00	1550.00	5450	20240326	-42.48	2800	20240520	11.96	5450	-42.48	20240326	2800	11.96	20240520	5450	-42.48	20240326	2800	11.96	20240520	1.15	N	046210	500	211 억		269853	N	N	32	N	00	N
137	20241007	160509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	5	2	0.16	185892720	58388	128.81	3250	3250	3145	4100	2210	3155	3183.75	0.70	0	-27921	3235	3195	3140	3100	3045	3215	3120	212	945	500	500	5	1	42373079	1339	-23.41	2.04	12	0.14	-135.00	1550.00	5450	20240326	-42.02	2800	20240520	12.86	5450	-42.02	20240326	2800	12.86	20240520	5450	-42.02	20240326	2800	12.86	20240520	1.20	N	046210	500	211 억		297774	N	N	32	N	00	N
138	20241007	150456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	-5	5	-0.16	173845545	54563	120.37	3250	3250	3150	4100	2210	3155	3186.14	0.70	0	-27229	3235	3195	3140	3100	3045	3215	3120	212	945	500	500	5	1	42373079	1335	-23.33	2.03	12	0.13	-135.00	1550.00	5450	20240326	-42.20	2800	20240520	12.50	5450	-42.20	20240326	2800	12.50	20240520	5450	-42.20	20240326	2800	12.50	20240520	1.20	N	046210	500	211 억		297774	N	N	2	N	00	N
139	20241007	140514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	10	2	0.32	159559180	50031	110.37	3250	3250	3150	4100	2210	3155	3189.21	0.70	0	-24306	3235	3195	3140	3100	3045	3215	3120	212	945	500	500	5	1	42373079	1341	-23.44	2.04	12	0.12	-135.00	1550.00	5450	20240326	-41.93	2800	20240520	13.04	5450	-41.93	20240326	2800	13.04	20240520	5450	-41.93	20240326	2800	13.04	20240520	1.20	N	046210	500	211 억		297774	N	N	2	N	00	N
140	20241007	130501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	5	2	0.16	141318120	44256	97.63	3250	3250	3150	4100	2210	3155	3193.20	0.70	0	-20696	3235	3195	3140	3100	3045	3215	3120	212	945	500	500	5	1	42373079	1339	-23.41	2.04	12	0.10	-135.00	1550.00	5450	20240326	-42.02	2800	20240520	12.86	5450	-42.02	20240326	2800	12.86	20240520	5450	-42.02	20240326	2800	12.86	20240520	1.20	N	046210	500	211 억		297774	N	N	2	N	00	N
141	20241007	120532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	-5	5	-0.16	138199215	43268	95.45	3250	3250	3150	4100	2210	3155	3194.03	0.70	0	-20245	3235	3195	3140	3100	3045	3215	3120	212	945	500	500	5	1	42373079	1335	-23.33	2.03	12	0.10	-135.00	1550.00	5450	20240326	-42.20	2800	20240520	12.50	5450	-42.20	20240326	2800	12.50	20240520	5450	-42.20	20240326	2800	12.50	20240520	1.20	N	046210	500	211 억		297774	N	N	2	N	00	N
142	20241007	110454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	10	2	0.32	118875185	37148	81.95	3250	3250	3165	4100	2210	3155	3200.04	0.70	0	-18664	3235	3195	3140	3100	3045	3215	3120	212	945	500	500	5	1	42373079	1341	-23.44	2.04	12	0.09	-135.00	1550.00	5450	20240326	-41.93	2800	20240520	13.04	5450	-41.93	20240326	2800	13.04	20240520	5450	-41.93	20240326	2800	13.04	20240520	1.20	N	046210	500	211 억		297774	N	N	2	N	00	N
143	20241007	100453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	25	2	0.79	88340960	27533	60.74	3250	3250	3170	4100	2210	3155	3208.55	0.70	0	-11198	3235	3195	3140	3100	3045	3215	3120	212	945	500	500	5	1	42373079	1347	-23.56	2.05	12	0.06	-135.00	1550.00	5450	20240326	-41.65	2800	20240520	13.57	5450	-41.65	20240326	2800	13.57	20240520	5450	-41.65	20240326	2800	13.57	20240520	1.20	N	046210	500	211 억		297774	N	N	2	N	00	N
144	20241007	090434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3220	65	2	2.06	33524895	10374	22.89	3250	3250	3200	4100	2210	3155	3231.63	0.70	0	2256	3235	3195	3140	3100	3045	3215	3120	212	945	500	500	5	1	42373079	1364	-23.85	2.08	12	0.02	-135.00	1550.00	5450	20240326	-40.92	2800	20240520	15.00	5450	-40.92	20240326	2800	15.00	20240520	5450	-40.92	20240326	2800	15.00	20240520	1.20	N	046210	500	211 억		297774	N	N	2	N	00	N
145	20241004	160439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3155	65	2	2.10	141989750	45296	39.95	3110	3180	3085	4015	2165	3090	3134.70	0.69	0	5849	3216	3152	3111	3047	3006	3132	3027	212	925	500	500	5	1	42373079	1337	-23.37	2.04	12	0.11	-135.00	1550.00	5450	20240326	-42.11	2800	20240520	12.68	5450	-42.11	20240326	2800	12.68	20240520	5450	-42.11	20240326	2800	12.68	20240520	1.21	N	046210	500	211 억		291925	N	N	2	N	00	N
146	20241004	150443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3140	50	2	1.62	138654165	44236	39.01	3110	3180	3085	4015	2165	3090	3134.42	0.69	0	5900	3216	3152	3111	3047	3006	3132	3027	212	925	500	500	5	1	42373079	1331	-23.26	2.03	12	0.10	-135.00	1550.00	5450	20240326	-42.39	2800	20240520	12.14	5450	-42.39	20240326	2800	12.14	20240520	5450	-42.39	20240326	2800	12.14	20240520	1.21	N	046210	500	211 억		291925	N	N	0	N	00	N
147	20241004	140443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3170	80	2	2.59	117252630	37432	33.01	3110	3180	3085	4015	2165	3090	3132.42	0.69	0	5900	3216	3152	3111	3047	3006	3132	3027	212	925	500	500	5	1	42373079	1343	-23.48	2.05	12	0.09	-135.00	1550.00	5450	20240326	-41.83	2800	20240520	13.21	5450	-41.83	20240326	2800	13.21	20240520	5450	-41.83	20240326	2800	13.21	20240520	1.21	N	046210	500	211 억		291925	N	N	0	N	00	N
148	20241004	130443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3160	70	2	2.27	109317755	34932	30.81	3110	3160	3085	4015	2165	3090	3129.44	0.69	0	7490	3216	3152	3111	3047	3006	3132	3027	212	925	500	500	5	1	42373079	1339	-23.41	2.04	12	0.08	-135.00	1550.00	5450	20240326	-42.02	2800	20240520	12.86	5450	-42.02	20240326	2800	12.86	20240520	5450	-42.02	20240326	2800	12.86	20240520	1.21	N	046210	500	211 억		291925	N	N	0	N	00	N
149	20241004	120442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3160	70	2	2.27	88511195	28333	24.99	3110	3160	3085	4015	2165	3090	3123.96	0.69	0	9716	3216	3152	3111	3047	3006	3132	3027	212	925	500	500	5	1	42373079	1339	-23.41	2.04	12	0.07	-135.00	1550.00	5450	20240326	-42.02	2800	20240520	12.86	5450	-42.02	20240326	2800	12.86	20240520	5450	-42.02	20240326	2800	12.86	20240520	1.21	N	046210	500	211 억		291925	N	N	0	N	00	N
150	20241004	110442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3150	60	2	1.94	77570740	24859	21.92	3110	3160	3085	4015	2165	3090	3120.43	0.69	0	8185	3216	3152	3111	3047	3006	3132	3027	212	925	500	500	5	1	42373079	1335	-23.33	2.03	12	0.06	-135.00	1550.00	5450	20240326	-42.20	2800	20240520	12.50	5450	-42.20	20240326	2800	12.50	20240520	5450	-42.20	20240326	2800	12.50	20240520	1.21	N	046210	500	211 억		291925	N	N	0	N	00	N
151	20241004	100437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3150	60	2	1.94	64592805	20738	18.29	3110	3160	3085	4015	2165	3090	3114.71	0.69	0	6238	3216	3152	3111	3047	3006	3132	3027	212	925	500	500	5	1	42373079	1335	-23.33	2.03	12	0.05	-135.00	1550.00	5450	20240326	-42.20	2800	20240520	12.50	5450	-42.20	20240326	2800	12.50	20240520	5450	-42.20	20240326	2800	12.50	20240520	1.21	N	046210	500	211 억		291925	N	N	0	N	00	N
152	20241004	090438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3090	0	3	0.00	1780100	575	0.51	3110	3110	3090	4015	2165	3090	3095.83	0.69	0	-437	3216	3152	3111	3047	3006	3132	3027	212	925	500	500	5	1	42373079	1309	-22.89	1.99	12	0.00	-135.00	1550.00	5450	20240326	-43.30	2800	20240520	10.36	5450	-43.30	20240326	2800	10.36	20240520	5450	-43.30	20240326	2800	10.36	20240520	1.21	N	046210	500	211 억		291925	N	N	0	N	00	N
153	20241002	160437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3090	-55	5	-1.75	338488095	109110	120.72	3115	3175	3070	4085	2205	3145	3102.27	0.76	0	-31652	3221	3182	3156	3117	3091	3170	3105	212	940	500	500	5	1	42373079	1309	-22.89	1.99	12	0.26	-135.00	1550.00	5450	20240326	-43.30	2800	20240520	10.36	5450	-43.30	20240326	2800	10.36	20240520	5450	-43.30	20240326	2800	10.36	20240520	1.18	N	046210	500	211 억		323577	N	N	37	N	00	N
154	20241002	150445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3090	-55	5	-1.75	317568605	102335	113.23	3115	3175	3070	4085	2205	3145	3103.23	0.76	0	-30549	3221	3182	3156	3117	3091	3170	3105	212	940	500	500	5	1	42373079	1309	-22.89	1.99	12	0.24	-135.00	1550.00	5450	20240326	-43.30	2800	20240520	10.36	5450	-43.30	20240326	2800	10.36	20240520	5450	-43.30	20240326	2800	10.36	20240520	1.18	N	046210	500	211 억		323577	N	N	37	N	00	N
155	20241002	140442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3110	-35	5	-1.11	242222935	78025	86.33	3115	3175	3070	4085	2205	3145	3104.43	0.76	0	-24181	3221	3182	3156	3117	3091	3170	3105	212	940	500	500	5	1	42373079	1318	-23.04	2.01	12	0.18	-135.00	1550.00	5450	20240326	-42.94	2800	20240520	11.07	5450	-42.94	20240326	2800	11.07	20240520	5450	-42.94	20240326	2800	11.07	20240520	1.18	N	046210	500	211 억		323577	N	N	37	N	00	N
156	20241002	130439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3155	10	2	0.32	230203490	74168	82.06	3115	3175	3070	4085	2205	3145	3103.81	0.76	0	-25527	3221	3182	3156	3117	3091	3170	3105	212	940	500	500	5	1	42373079	1337	-23.37	2.04	12	0.18	-135.00	1550.00	5450	20240326	-42.11	2800	20240520	12.68	5450	-42.11	20240326	2800	12.68	20240520	5450	-42.11	20240326	2800	12.68	20240520	1.18	N	046210	500	211 억		323577	N	N	37	N	00	N
157	20241002	120436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3135	-10	5	-0.32	217126260	69999	77.45	3115	3175	3070	4085	2205	3145	3101.85	0.76	0	-27240	3221	3182	3156	3117	3091	3170	3105	212	940	500	500	5	1	42373079	1328	-23.22	2.02	12	0.17	-135.00	1550.00	5450	20240326	-42.48	2800	20240520	11.96	5450	-42.48	20240326	2800	11.96	20240520	5450	-42.48	20240326	2800	11.96	20240520	1.18	N	046210	500	211 억		323577	N	N	37	N	00	N
158	20241002	110431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3135	-10	5	-0.32	213350770	68793	76.11	3115	3175	3070	4085	2205	3145	3101.34	0.76	0	-26196	3221	3182	3156	3117	3091	3170	3105	212	940	500	500	5	1	42373079	1328	-23.22	2.02	12	0.16	-135.00	1550.00	5450	20240326	-42.48	2800	20240520	11.96	5450	-42.48	20240326	2800	11.96	20240520	5450	-42.48	20240326	2800	11.96	20240520	1.18	N	046210	500	211 억		323577	N	N	37	N	00	N
159	20241002	100431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3120	-25	5	-0.79	197827300	63840	70.63	3115	3175	3070	4085	2205	3145	3098.80	0.76	0	-27188	3221	3182	3156	3117	3091	3170	3105	212	940	500	500	5	1	42373079	1322	-23.11	2.01	12	0.15	-135.00	1550.00	5450	20240326	-42.75	2800	20240520	11.43	5450	-42.75	20240326	2800	11.43	20240520	5450	-42.75	20240326	2800	11.43	20240520	1.18	N	046210	500	211 억		323577	N	N	37	N	00	N
160	20241002	090429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3145	0	3	0.00	20889555	6693	7.41	3115	3175	3080	4085	2205	3145	3121.10	0.76	0	543	3221	3182	3156	3117	3091	3170	3105	212	940	500	500	5	1	42373079	1333	-23.30	2.03	12	0.02	-135.00	1550.00	5450	20240326	-42.29	2800	20240520	12.32	5450	-42.29	20240326	2800	12.32	20240520	5450	-42.29	20240326	2800	12.32	20240520	1.18	N	046210	500	211 억		323577	N	N	37	N	00	N