KissMeData/225190/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	161100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2285	-265	5	-10.39	7229835890	3031493	153.47	2520	2530	2285	3315	1785	2550	2385.82	0.30	0	176536	2706	2627	2581	2502	2456	2605	2480	51	765	100	1630	5	1	50748440	1160	163.21	3.85	12	5.97	14.00	593.00	3355	20241016	-31.89	1466	20240806	55.87	3355	-31.89	20241016	1466	55.87	20240806	10000	-77.15	20231120	1466	55.87	20240806	3.04	N	225190	100	50 억		150023	N	N	0	N	00	N
3	20241031	151120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2320	-230	5	-9.02	6574264050	2746270	139.03	2520	2530	2305	3315	1785	2550	2393.89	0.30	0	139694	2706	2627	2581	2502	2456	2605	2480	51	765	100	1630	5	1	50748440	1177	165.71	3.91	12	5.41	14.00	593.00	3355	20241016	-30.85	1466	20240806	58.25	3355	-30.85	20241016	1466	58.25	20240806	10000	-76.80	20231120	1466	58.25	20240806	3.04	N	225190	100	50 억		150023	N	N	0	N	00	N
4	20241031	141116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2330	-220	5	-8.63	5258548865	2179533	110.34	2520	2530	2325	3315	1785	2550	2412.69	0.30	0	-7603	2706	2627	2581	2502	2456	2605	2480	51	765	100	1630	5	1	50748440	1182	166.43	3.93	12	4.29	14.00	593.00	3355	20241016	-30.55	1466	20240806	58.94	3355	-30.55	20241016	1466	58.94	20240806	10000	-76.70	20231120	1466	58.94	20240806	3.04	N	225190	100	50 억		150023	N	N	0	N	00	N
5	20241031	131115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2355	-195	5	-7.65	4706332145	1943419	98.39	2520	2530	2330	3315	1785	2550	2421.68	0.30	0	4467	2706	2627	2581	2502	2456	2605	2480	51	765	100	1630	5	1	50748440	1195	168.21	3.97	12	3.83	14.00	593.00	3355	20241016	-29.81	1466	20240806	60.64	3355	-29.81	20241016	1466	60.64	20240806	10000	-76.45	20231120	1466	60.64	20240806	3.04	N	225190	100	50 억		150023	N	N	0	N	00	N
6	20241031	121114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2365	-185	5	-7.25	4297524260	1770909	89.65	2520	2530	2330	3315	1785	2550	2426.73	0.30	0	5354	2706	2627	2581	2502	2456	2605	2480	51	765	100	1630	5	1	50748440	1200	168.93	3.99	12	3.49	14.00	593.00	3355	20241016	-29.51	1466	20240806	61.32	3355	-29.51	20241016	1466	61.32	20240806	10000	-76.35	20231120	1466	61.32	20240806	3.04	N	225190	100	50 억		150023	N	N	0	N	00	N
7	20241031	111114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2380	-170	5	-6.67	3610515625	1479193	74.89	2520	2530	2365	3315	1785	2550	2440.87	0.30	0	-11264	2706	2627	2581	2502	2456	2605	2480	51	765	100	1630	5	1	50748440	1208	170.00	4.01	12	2.91	14.00	593.00	3355	20241016	-29.06	1466	20240806	62.35	3355	-29.06	20241016	1466	62.35	20240806	10000	-76.20	20231120	1466	62.35	20240806	3.04	N	225190	100	50 억		150023	N	N	0	N	00	N
8	20241031	101114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2445	-105	5	-4.12	2152633980	872895	44.19	2520	2530	2410	3315	1785	2550	2466.08	0.30	0	60539	2706	2627	2581	2502	2456	2605	2480	51	765	100	1630	5	1	50748440	1241	174.64	4.12	12	1.72	14.00	593.00	3355	20241016	-27.12	1466	20240806	66.78	3355	-27.12	20241016	1466	66.78	20240806	10000	-75.55	20231120	1466	66.78	20240806	3.04	N	225190	100	50 억		150023	N	N	0	N	00	N
9	20241031	091113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2485	-65	5	-2.55	712519700	285248	14.44	2520	2530	2475	3315	1785	2550	2497.89	0.30	0	24356	2706	2627	2581	2502	2456	2605	2480	51	765	100	1630	5	1	50748440	1261	177.50	4.19	12	0.56	14.00	593.00	3355	20241016	-25.93	1466	20240806	69.51	3355	-25.93	20241016	1466	69.51	20240806	10000	-75.15	20231120	1466	69.51	20240806	3.04	N	225190	100	50 억		150023	N	N	0	N	00	N
10	20241030	161110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2550	-75	5	-2.86	4946081395	1914208	45.11	2615	2660	2535	3410	1840	2625	2583.71	0.53	0	-118790	2805	2715	2640	2550	2475	2677	2512	51	785	100	1680	5	1	50748440	1294	182.14	4.30	12	3.77	14.00	593.00	3355	20241016	-23.99	1466	20240806	73.94	3355	-23.99	20241016	1466	73.94	20240806	10000	-74.50	20231120	1466	73.94	20240806	3.03	N	225190	100	50 억		269185	N	N	0	N	00	N
11	20241030	151136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2550	-75	5	-2.86	4536736045	1754649	41.35	2615	2660	2535	3410	1840	2625	2585.25	0.53	0	-136669	2805	2715	2640	2550	2475	2677	2512	51	785	100	1680	5	1	50748440	1294	182.14	4.30	12	3.46	14.00	593.00	3355	20241016	-23.99	1466	20240806	73.94	3355	-23.99	20241016	1466	73.94	20240806	10000	-74.50	20231120	1466	73.94	20240806	3.03	N	225190	100	50 억		269185	N	N	0	N	00	N
12	20241030	141112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2565	-60	5	-2.29	3796452215	1464385	34.51	2615	2660	2555	3410	1840	2625	2592.22	0.53	0	-151289	2805	2715	2640	2550	2475	2677	2512	51	785	100	1680	5	1	50748440	1302	183.21	4.33	12	2.89	14.00	593.00	3355	20241016	-23.55	1466	20240806	74.97	3355	-23.55	20241016	1466	74.97	20240806	10000	-74.35	20231120	1466	74.97	20240806	3.03	N	225190	100	50 억		269185	N	N	0	N	00	N
13	20241030	131119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2595	-30	5	-1.14	3128772190	1204676	28.39	2615	2660	2565	3410	1840	2625	2596.87	0.53	0	-110196	2805	2715	2640	2550	2475	2677	2512	51	785	100	1680	5	1	50748440	1317	185.36	4.38	12	2.37	14.00	593.00	3355	20241016	-22.65	1466	20240806	77.01	3355	-22.65	20241016	1466	77.01	20240806	10000	-74.05	20231120	1466	77.01	20240806	3.03	N	225190	100	50 억		269185	N	N	0	N	00	N
14	20241030	121135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2575	-50	5	-1.90	2904857830	1117904	26.34	2615	2660	2565	3410	1840	2625	2598.16	0.53	0	-107810	2805	2715	2640	2550	2475	2677	2512	51	785	100	1680	5	1	50748440	1307	183.93	4.34	12	2.20	14.00	593.00	3355	20241016	-23.25	1466	20240806	75.65	3355	-23.25	20241016	1466	75.65	20240806	10000	-74.25	20231120	1466	75.65	20240806	3.03	N	225190	100	50 억		269185	N	N	0	N	00	N
15	20241030	111115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2605	-20	5	-0.76	2481083610	954683	22.50	2615	2660	2565	3410	1840	2625	2598.48	0.53	0	-108464	2805	2715	2640	2550	2475	2677	2512	51	785	100	1680	5	1	50748440	1322	186.07	4.39	12	1.88	14.00	593.00	3355	20241016	-22.35	1466	20240806	77.69	3355	-22.35	20241016	1466	77.69	20240806	10000	-73.95	20231120	1466	77.69	20240806	3.03	N	225190	100	50 억		269185	N	N	0	N	00	N
16	20241030	101109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2575	-50	5	-1.90	1835684210	705073	16.61	2615	2660	2565	3410	1840	2625	2603.12	0.53	0	-92467	2805	2715	2640	2550	2475	2677	2512	51	785	100	1680	5	1	50748440	1307	183.93	4.34	12	1.39	14.00	593.00	3355	20241016	-23.25	1466	20240806	75.65	3355	-23.25	20241016	1466	75.65	20240806	10000	-74.25	20231120	1466	75.65	20240806	3.03	N	225190	100	50 억		269185	N	N	0	N	00	N
17	20241030	091116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2590	-35	5	-1.33	688381255	262557	6.19	2615	2660	2585	3410	1840	2625	2621.66	0.53	0	-61240	2805	2715	2640	2550	2475	2677	2512	51	785	100	1680	5	1	50748440	1314	185.00	4.37	12	0.52	14.00	593.00	3355	20241016	-22.80	1466	20240806	76.67	3355	-22.80	20241016	1466	76.67	20240806	10000	-74.10	20231120	1466	76.67	20240806	3.03	N	225190	100	50 억		269185	N	N	0	N	00	N
18	20241029	161034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2625	-75	5	-2.78	11119435745	4176010	29.61	2665	2730	2565	3510	1890	2700	2662.73	0.85	0	-161594	2916	2807	2681	2572	2446	2862	2627	51	810	100	1720	5	1	50748440	1332	187.50	4.43	12	8.23	14.00	593.00	3355	20241016	-21.76	1466	20240806	79.06	3355	-21.76	20241016	1466	79.06	20240806	10000	-73.75	20231120	1466	79.06	20240806	3.16	N	225190	100	50 억		430362	N	N	0	N	00	N
19	20241029	151051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2620	-80	5	-2.96	10875422010	4082989	28.95	2665	2730	2565	3510	1890	2700	2663.59	0.85	0	-185182	2916	2807	2681	2572	2446	2862	2627	51	810	100	1720	5	1	50748440	1330	187.14	4.42	12	8.05	14.00	593.00	3355	20241016	-21.91	1466	20240806	78.72	3355	-21.91	20241016	1466	78.72	20240806	10000	-73.80	20231120	1466	78.72	20240806	3.16	N	225190	100	50 억		430362	N	N	0	N	00	N
20	20241029	140927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2610	-90	5	-3.33	10274799515	3854437	27.33	2665	2730	2565	3510	1890	2700	2665.70	0.85	0	-185976	2916	2807	2681	2572	2446	2862	2627	51	810	100	1720	5	1	50748440	1325	186.43	4.40	12	7.60	14.00	593.00	3355	20241016	-22.21	1466	20240806	78.04	3355	-22.21	20241016	1466	78.04	20240806	10000	-73.90	20231120	1466	78.04	20240806	3.16	N	225190	100	50 억		430362	N	N	0	N	00	N
21	20241029	131043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2600	-100	5	-3.70	9391018395	3513821	24.92	2665	2730	2595	3510	1890	2700	2672.59	0.85	0	-224720	2916	2807	2681	2572	2446	2862	2627	51	810	100	1720	5	1	50748440	1319	185.71	4.38	12	6.92	14.00	593.00	3355	20241016	-22.50	1466	20240806	77.35	3355	-22.50	20241016	1466	77.35	20240806	10000	-74.00	20231120	1466	77.35	20240806	3.16	N	225190	100	50 억		430362	N	N	0	N	00	N
22	20241029	121043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2645	-55	5	-2.04	8286273085	3091719	21.92	2665	2730	2620	3510	1890	2700	2680.15	0.85	0	-225962	2916	2807	2681	2572	2446	2862	2627	51	810	100	1720	5	1	50748440	1342	188.93	4.46	12	6.09	14.00	593.00	3355	20241016	-21.16	1466	20240806	80.42	3355	-21.16	20241016	1466	80.42	20240806	10000	-73.55	20231120	1466	80.42	20240806	3.16	N	225190	100	50 억		430362	N	N	0	N	00	N
23	20241029	111101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2680	-20	5	-0.74	7095034400	2641347	18.73	2665	2730	2630	3510	1890	2700	2686.14	0.85	0	-266607	2916	2807	2681	2572	2446	2862	2627	51	810	100	1720	5	1	50748440	1360	191.43	4.52	12	5.20	14.00	593.00	3355	20241016	-20.12	1466	20240806	82.81	3355	-20.12	20241016	1466	82.81	20240806	10000	-73.20	20231120	1466	82.81	20240806	3.16	N	225190	100	50 억		430362	N	N	0	N	00	N
24	20241029	101040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2695	-5	5	-0.19	5432170945	2024546	14.36	2665	2730	2630	3510	1890	2700	2683.15	0.85	0	-232745	2916	2807	2681	2572	2446	2862	2627	51	810	100	1720	5	1	50748440	1368	192.50	4.54	12	3.99	14.00	593.00	3355	20241016	-19.67	1466	20240806	83.83	3355	-19.67	20241016	1466	83.83	20240806	10000	-73.05	20231120	1466	83.83	20240806	3.16	N	225190	100	50 억		430362	N	N	0	N	00	N
25	20241028	161030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2700	155	2	6.09	37394340690	13867198	149.88	2580	2790	2555	3305	1785	2545	2696.59	0.37	0	243649	2821	2682	2586	2447	2351	2752	2517	51	760	100	1620	5	1	50748440	1370	192.86	4.55	12	27.33	14.00	593.00	3355	20241016	-19.52	1466	20240806	84.17	3355	-19.52	20241016	1466	84.17	20240806	10000	-73.00	20231120	1466	84.17	20240806	2.92	N	225190	100	50 억		185507	N	N	0	N	00	N
26	20241028	151037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2735	190	2	7.47	35799358210	13276759	143.50	2580	2790	2555	3305	1785	2545	2696.39	0.37	0	179913	2821	2682	2586	2447	2351	2752	2517	51	760	100	1620	5	1	50748440	1388	195.36	4.61	12	26.16	14.00	593.00	3355	20241016	-18.48	1466	20240806	86.56	3355	-18.48	20241016	1466	86.56	20240806	10000	-72.65	20231120	1466	86.56	20240806	2.92	N	225190	100	50 억		185507	N	N	0	N	00	N
27	20241028	141040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2740	195	2	7.66	32938659315	12230636	132.19	2580	2790	2555	3305	1785	2545	2693.13	0.37	0	199805	2821	2682	2586	2447	2351	2752	2517	51	760	100	1620	5	1	50748440	1391	195.71	4.62	12	24.10	14.00	593.00	3355	20241016	-18.33	1466	20240806	86.90	3355	-18.33	20241016	1466	86.90	20240806	10000	-72.60	20231120	1466	86.90	20240806	2.92	N	225190	100	50 억		185507	N	N	0	N	00	N
28	20241028	131034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	170	2	6.68	29427402385	10944070	118.29	2580	2790	2555	3305	1785	2545	2688.89	0.37	0	248720	2821	2682	2586	2447	2351	2752	2517	51	760	100	1620	5	1	50748440	1378	193.93	4.58	12	21.57	14.00	593.00	3355	20241016	-19.08	1466	20240806	85.20	3355	-19.08	20241016	1466	85.20	20240806	10000	-72.85	20231120	1466	85.20	20240806	2.92	N	225190	100	50 억		185507	N	N	0	N	00	N
29	20241028	121037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2670	125	2	4.91	24360801830	9081958	98.16	2580	2790	2555	3305	1785	2545	2682.33	0.37	0	52591	2821	2682	2586	2447	2351	2752	2517	51	760	100	1620	5	1	50748440	1355	190.71	4.50	12	17.90	14.00	593.00	3355	20241016	-20.42	1466	20240806	82.13	3355	-20.42	20241016	1466	82.13	20240806	10000	-73.30	20231120	1466	82.13	20240806	2.92	N	225190	100	50 억		185507	N	N	0	N	00	N
30	20241028	110904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2735	190	2	7.47	14638392950	5518346	59.64	2580	2750	2555	3305	1785	2545	2652.68	0.37	0	122273	2821	2682	2586	2447	2351	2752	2517	51	760	100	1620	5	1	50748440	1388	195.36	4.61	12	10.87	14.00	593.00	3355	20241016	-18.48	1466	20240806	86.56	3355	-18.48	20241016	1466	86.56	20240806	10000	-72.65	20231120	1466	86.56	20240806	2.92	N	225190	100	50 억		185507	N	N	0	N	00	N
31	20241028	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	145	2	5.70	10054262850	3804461	41.12	2580	2700	2555	3305	1785	2545	2642.76	0.37	0	-43355	2821	2682	2586	2447	2351	2752	2517	51	760	100	1620	5	1	50748440	1365	192.14	4.54	12	7.50	14.00	593.00	3355	20241016	-19.82	1466	20240806	83.49	3355	-19.82	20241016	1466	83.49	20240806	10000	-73.10	20231120	1466	83.49	20240806	2.92	N	225190	100	50 억		185507	N	N	0	N	00	N
32	20241028	091031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2635	90	2	3.54	3231291775	1241316	13.42	2580	2665	2555	3305	1785	2545	2603.12	0.37	0	-47770	2821	2682	2586	2447	2351	2752	2517	51	760	100	1620	5	1	50748440	1337	188.21	4.44	12	2.45	14.00	593.00	3355	20241016	-21.46	1466	20240806	79.74	3355	-21.46	20241016	1466	79.74	20240806	10000	-73.65	20231120	1466	79.74	20240806	2.92	N	225190	100	50 억		185507	N	N	0	N	00	N
33	20241025	161034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2545	40	2	1.60	23635202755	9076043	53.68	2520	2725	2490	3255	1755	2505	2604.35	0.65	0	-157222	3175	2840	2640	2305	2105	2740	2205	51	750	100	1600	5	1	50748440	1292	181.79	4.29	12	17.88	14.00	593.00	3355	20241016	-24.14	1466	20240806	73.60	3355	-24.14	20241016	1466	73.60	20240806	10000	-74.55	20231120	1466	73.60	20240806	2.27	N	225190	100	50 억		331307	N	N	0	N	00	N
34	20241025	151037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2550	45	2	1.80	22997797095	8825377	52.20	2520	2725	2490	3255	1755	2505	2605.93	0.65	0	-175200	3175	2840	2640	2305	2105	2740	2205	51	750	100	1600	5	1	50748440	1294	182.14	4.30	12	17.39	14.00	593.00	3355	20241016	-23.99	1466	20240806	73.94	3355	-23.99	20241016	1466	73.94	20240806	10000	-74.50	20231120	1466	73.94	20240806	2.27	N	225190	100	50 억		331307	N	N	0	N	00	N
35	20241025	141034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2535	30	2	1.20	21919248780	8400075	49.68	2520	2725	2490	3255	1755	2505	2609.47	0.65	0	-203647	3175	2840	2640	2305	2105	2740	2205	51	750	100	1600	5	1	50748440	1286	181.07	4.27	12	16.55	14.00	593.00	3355	20241016	-24.44	1466	20240806	72.92	3355	-24.44	20241016	1466	72.92	20240806	10000	-74.65	20231120	1466	72.92	20240806	2.27	N	225190	100	50 억		331307	N	N	0	N	00	N
36	20241025	131036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2525	20	2	0.80	19072971325	7290186	43.12	2520	2725	2490	3255	1755	2505	2616.33	0.65	0	-192976	3175	2840	2640	2305	2105	2740	2205	51	750	100	1600	5	1	50748440	1281	180.36	4.26	12	14.37	14.00	593.00	3355	20241016	-24.74	1466	20240806	72.24	3355	-24.74	20241016	1466	72.24	20240806	10000	-74.75	20231120	1466	72.24	20240806	2.27	N	225190	100	50 억		331307	N	N	0	N	00	N
37	20241025	121038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2550	45	2	1.80	18161299320	6930656	40.99	2520	2725	2490	3255	1755	2505	2620.51	0.65	0	-172261	3175	2840	2640	2305	2105	2740	2205	51	750	100	1600	5	1	50748440	1294	182.14	4.30	12	13.66	14.00	593.00	3355	20241016	-23.99	1466	20240806	73.94	3355	-23.99	20241016	1466	73.94	20240806	10000	-74.50	20231120	1466	73.94	20240806	2.27	N	225190	100	50 억		331307	N	N	0	N	00	N
38	20241025	111033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2570	65	2	2.59	13834692460	5267438	31.16	2520	2725	2490	3255	1755	2505	2626.57	0.65	0	-13332	3175	2840	2640	2305	2105	2740	2205	51	750	100	1600	5	1	50748440	1304	183.57	4.33	12	10.38	14.00	593.00	3355	20241016	-23.40	1466	20240806	75.31	3355	-23.40	20241016	1466	75.31	20240806	10000	-74.30	20231120	1466	75.31	20240806	2.27	N	225190	100	50 억		331307	N	N	0	N	00	N
39	20241025	101034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2615	110	2	4.39	10614902255	4023070	23.80	2520	2725	2490	3255	1755	2505	2638.68	0.65	0	128395	3175	2840	2640	2305	2105	2740	2205	51	750	100	1600	5	1	50748440	1327	186.79	4.41	12	7.93	14.00	593.00	3355	20241016	-22.06	1466	20240806	78.38	3355	-22.06	20241016	1466	78.38	20240806	10000	-73.85	20231120	1466	78.38	20240806	2.27	N	225190	100	50 억		331307	N	N	0	N	00	N
40	20241025	091038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2525	20	2	0.80	905442785	359360	2.13	2520	2550	2490	3255	1755	2505	2519.81	0.65	0	-17862	3175	2840	2640	2305	2105	2740	2205	51	750	100	1600	5	1	50748440	1281	180.36	4.26	12	0.71	14.00	593.00	3355	20241016	-24.74	1466	20240806	72.24	3355	-24.74	20241016	1466	72.24	20240806	10000	-74.75	20231120	1466	72.24	20240806	2.27	N	225190	100	50 억		331307	N	N	0	N	00	N
41	20241024	161014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2505	-155	5	-5.83	46379585035	16776049	129.33	2880	2975	2440	3455	1865	2660	2764.91	1.19	0	-255057	2963	2811	2603	2451	2243	2887	2527	51	795	100	1700	5	1	50748440	1271	178.93	4.22	12	33.06	14.00	593.00	3355	20241016	-25.34	1466	20240806	70.87	3355	-25.34	20241016	1466	70.87	20240806	10000	-74.95	20231120	1466	70.87	20240806	1.73	N	225190	100	50 억		602728	N	N	0	N	00	N
42	20241024	151024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2520	-140	5	-5.26	45622177895	16474973	127.01	2880	2975	2440	3455	1865	2660	2769.19	1.19	0	-362328	2963	2811	2603	2451	2243	2887	2527	51	795	100	1700	5	1	50748440	1279	180.00	4.25	12	32.46	14.00	593.00	3355	20241016	-24.89	1466	20240806	71.90	3355	-24.89	20241016	1466	71.90	20240806	10000	-74.80	20231120	1466	71.90	20240806	1.73	N	225190	100	50 억		602728	N	N	0	N	00	N
43	20241024	141011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2490	-170	5	-6.39	42754285020	15319925	118.11	2880	2975	2460	3455	1865	2660	2790.77	1.19	0	-468678	2963	2811	2603	2451	2243	2887	2527	51	795	100	1700	5	1	50748440	1264	177.86	4.20	12	30.19	14.00	593.00	3355	20241016	-25.78	1466	20240806	69.85	3355	-25.78	20241016	1466	69.85	20240806	10000	-75.10	20231120	1466	69.85	20240806	1.73	N	225190	100	50 억		602728	N	N	0	N	00	N
44	20241024	131022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	60	2	2.26	38025067840	13474946	103.88	2880	2975	2680	3455	1865	2660	2821.92	1.19	0	-486061	2963	2811	2603	2451	2243	2887	2527	51	795	100	1700	5	1	50748440	1380	194.29	4.59	12	26.55	14.00	593.00	3355	20241016	-18.93	1466	20240806	85.54	3355	-18.93	20241016	1466	85.54	20240806	10000	-72.80	20231120	1466	85.54	20240806	1.73	N	225190	100	50 억		602728	N	N	0	N	00	N
45	20241024	121019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2740	80	2	3.01	36898892360	13060232	100.69	2880	2975	2680	3455	1865	2660	2825.30	1.19	0	-439924	2963	2811	2603	2451	2243	2887	2527	51	795	100	1700	5	1	50748440	1391	195.71	4.62	12	25.74	14.00	593.00	3355	20241016	-18.33	1466	20240806	86.90	3355	-18.33	20241016	1466	86.90	20240806	10000	-72.60	20231120	1466	86.90	20240806	1.73	N	225190	100	50 억		602728	N	N	0	N	00	N
46	20241024	111016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	100	2	3.76	33937994285	11991590	92.45	2880	2975	2680	3455	1865	2660	2830.16	1.19	0	-475936	2963	2811	2603	2451	2243	2887	2527	51	795	100	1700	5	1	50748440	1401	197.14	4.65	12	23.63	14.00	593.00	3355	20241016	-17.73	1466	20240806	88.27	3355	-17.73	20241016	1466	88.27	20240806	10000	-72.40	20231120	1466	88.27	20240806	1.73	N	225190	100	50 억		602728	N	N	0	N	00	N
47	20241024	100936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	105	2	3.95	29351279345	10313463	79.51	2880	2975	2740	3455	1865	2660	2845.94	1.19	0	-484816	2963	2811	2603	2451	2243	2887	2527	51	795	100	1700	5	1	50748440	1403	197.50	4.66	12	20.32	14.00	593.00	3355	20241016	-17.59	1466	20240806	88.61	3355	-17.59	20241016	1466	88.61	20240806	10000	-72.35	20231120	1466	88.61	20240806	1.73	N	225190	100	50 억		602728	N	N	0	N	00	N
48	20241024	091046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	115	2	4.32	10591346010	3706403	28.57	2880	2940	2765	3455	1865	2660	2857.63	1.19	0	-370126	2963	2811	2603	2451	2243	2887	2527	51	795	100	1700	5	1	50748440	1408	198.21	4.68	12	7.30	14.00	593.00	3355	20241016	-17.29	1466	20240806	89.29	3355	-17.29	20241016	1466	89.29	20240806	10000	-72.25	20231120	1466	89.29	20240806	1.73	N	225190	100	50 억		602728	N	N	0	N	00	N
49	20241023	161022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2660	160	2	6.40	30207713210	11558914	108.62	2520	2755	2395	3250	1750	2500	2611.91	0.93	0	130059	2926	2712	2566	2352	2206	2820	2460	51	750	100	1600	5	1	50748440	1350	190.00	4.49	12	22.78	14.00	593.00	3355	20241016	-20.72	1466	20240806	81.45	3355	-20.72	20241016	1466	81.45	20240806	10000	-73.40	20231120	1466	81.45	20240806	1.72	N	225190	100	50 억		471380	N	N	0	N	00	N
50	20241023	151043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2665	165	2	6.60	28727695035	11004553	103.41	2520	2755	2395	3250	1750	2500	2610.54	0.93	0	127098	2926	2712	2566	2352	2206	2820	2460	51	750	100	1600	5	1	50748440	1352	190.36	4.49	12	21.68	14.00	593.00	3355	20241016	-20.57	1466	20240806	81.79	3355	-20.57	20241016	1466	81.79	20240806	10000	-73.35	20231120	1466	81.79	20240806	1.72	N	225190	100	50 억		471380	N	N	0	N	00	N
51	20241023	141049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2540	40	2	1.60	12080610470	4701144	44.18	2520	2725	2395	3250	1750	2500	2569.74	0.93	0	-140625	2926	2712	2566	2352	2206	2820	2460	51	750	100	1600	5	1	50748440	1289	181.43	4.28	12	9.26	14.00	593.00	3355	20241016	-24.29	1466	20240806	73.26	3355	-24.29	20241016	1466	73.26	20240806	10000	-74.60	20231120	1466	73.26	20240806	1.72	N	225190	100	50 억		471380	N	N	0	N	00	N
52	20241023	131030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2420	-80	5	-3.20	4285774480	1730946	16.27	2520	2580	2395	3250	1750	2500	2475.95	0.93	0	-217707	2926	2712	2566	2352	2206	2820	2460	51	750	100	1600	5	1	50748440	1228	172.86	4.08	12	3.41	14.00	593.00	3355	20241016	-27.87	1466	20240806	65.08	3355	-27.87	20241016	1466	65.08	20240806	10000	-75.80	20231120	1466	65.08	20240806	1.72	N	225190	100	50 억		471380	N	N	0	N	00	N
53	20241023	121025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2410	-90	5	-3.60	3909522575	1574690	14.80	2520	2580	2405	3250	1750	2500	2482.71	0.93	0	-205241	2926	2712	2566	2352	2206	2820	2460	51	750	100	1600	5	1	50748440	1223	172.14	4.06	12	3.10	14.00	593.00	3355	20241016	-28.17	1466	20240806	64.39	3355	-28.17	20241016	1466	64.39	20240806	10000	-75.90	20231120	1466	64.39	20240806	1.72	N	225190	100	50 억		471380	N	N	0	N	00	N
54	20241023	111020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2460	-40	5	-1.60	3304450040	1324904	12.45	2520	2580	2435	3250	1750	2500	2494.10	0.93	0	-172468	2926	2712	2566	2352	2206	2820	2460	51	750	100	1600	5	1	50748440	1248	175.71	4.15	12	2.61	14.00	593.00	3355	20241016	-26.68	1466	20240806	67.80	3355	-26.68	20241016	1466	67.80	20240806	10000	-75.40	20231120	1466	67.80	20240806	1.72	N	225190	100	50 억		471380	N	N	0	N	00	N
55	20241023	101025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2450	-50	5	-2.00	2508223930	999392	9.39	2520	2580	2450	3250	1750	2500	2509.76	0.93	0	-94192	2926	2712	2566	2352	2206	2820	2460	51	750	100	1600	5	1	50748440	1243	175.00	4.13	12	1.97	14.00	593.00	3355	20241016	-26.97	1466	20240806	67.12	3355	-26.97	20241016	1466	67.12	20240806	10000	-75.50	20231120	1466	67.12	20240806	1.72	N	225190	100	50 억		471380	N	N	0	N	00	N
56	20241023	091025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2560	60	2	2.40	528682860	209819	1.97	2520	2560	2480	3250	1750	2500	2519.83	0.93	0	-2972	2926	2712	2566	2352	2206	2820	2460	51	750	100	1600	5	1	50748440	1299	182.86	4.32	12	0.41	14.00	593.00	3355	20241016	-23.70	1466	20240806	74.62	3355	-23.70	20241016	1466	74.62	20240806	10000	-74.40	20231120	1466	74.62	20240806	1.72	N	225190	100	50 억		471380	N	N	0	N	00	N
57	20241022	161012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2500	-35	5	-1.38	27652942025	10588965	372.56	2490	2780	2420	3295	1775	2535	2611.52	1.10	0	-85173	2711	2622	2546	2457	2381	2667	2502	51	760	100	1620	5	1	50748440	1269	178.57	4.22	12	20.87	14.00	593.00	3355	20241016	-25.48	1466	20240806	70.53	3355	-25.48	20241016	1466	70.53	20240806	10000	-75.00	20231120	1466	70.53	20240806	1.79	N	225190	100	50 억		558359	N	N	0	N	00	N
58	20241022	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2520	-15	5	-0.59	26990678240	10323366	363.21	2490	2780	2420	3295	1775	2535	2614.53	1.10	0	-165812	2711	2622	2546	2457	2381	2667	2502	51	760	100	1620	5	1	50748440	1279	180.00	4.25	12	20.34	14.00	593.00	3355	20241016	-24.89	1466	20240806	71.90	3355	-24.89	20241016	1466	71.90	20240806	10000	-74.80	20231120	1466	71.90	20240806	1.79	N	225190	100	50 억		558359	N	N	0	N	00	N
59	20241022	141025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2475	-60	5	-2.37	25770780185	9838456	346.15	2490	2780	2420	3295	1775	2535	2619.40	1.10	0	-237549	2711	2622	2546	2457	2381	2667	2502	51	760	100	1620	5	1	50748440	1256	176.79	4.17	12	19.39	14.00	593.00	3355	20241016	-26.23	1466	20240806	68.83	3355	-26.23	20241016	1466	68.83	20240806	10000	-75.25	20231120	1466	68.83	20240806	1.79	N	225190	100	50 억		558359	N	N	0	N	00	N
60	20241022	131025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2495	-40	5	-1.58	24831596020	9461914	332.90	2490	2780	2420	3295	1775	2535	2624.38	1.10	0	-331670	2711	2622	2546	2457	2381	2667	2502	51	760	100	1620	5	1	50748440	1266	178.21	4.21	12	18.64	14.00	593.00	3355	20241016	-25.63	1466	20240806	70.19	3355	-25.63	20241016	1466	70.19	20240806	10000	-75.05	20231120	1466	70.19	20240806	1.79	N	225190	100	50 억		558359	N	N	0	N	00	N
61	20241022	121022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2565	30	2	1.18	21453158385	8119280	285.66	2490	2780	2420	3295	1775	2535	2642.26	1.10	0	-398802	2711	2622	2546	2457	2381	2667	2502	51	760	100	1620	5	1	50748440	1302	183.21	4.33	12	16.00	14.00	593.00	3355	20241016	-23.55	1466	20240806	74.97	3355	-23.55	20241016	1466	74.97	20240806	10000	-74.35	20231120	1466	74.97	20240806	1.79	N	225190	100	50 억		558359	N	N	0	N	00	N
62	20241022	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2510	-25	5	-0.99	3448254220	1383224	48.67	2490	2570	2420	3295	1775	2535	2492.89	1.10	0	-2878	2711	2622	2546	2457	2381	2667	2502	51	760	100	1620	5	1	50748440	1274	179.29	4.23	12	2.73	14.00	593.00	3355	20241016	-25.19	1466	20240806	71.21	3355	-25.19	20241016	1466	71.21	20240806	10000	-74.90	20231120	1466	71.21	20240806	1.79	N	225190	100	50 억		558359	N	N	0	N	00	N
63	20241022	101020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2450	-85	5	-3.35	2424538270	972757	34.22	2490	2570	2420	3295	1775	2535	2492.41	1.10	0	-110049	2711	2622	2546	2457	2381	2667	2502	51	760	100	1620	5	1	50748440	1243	175.00	4.13	12	1.92	14.00	593.00	3355	20241016	-26.97	1466	20240806	67.12	3355	-26.97	20241016	1466	67.12	20240806	10000	-75.50	20231120	1466	67.12	20240806	1.79	N	225190	100	50 억		558359	N	N	0	N	00	N
64	20241022	091019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2515	-20	5	-0.79	334571705	133860	4.71	2490	2530	2485	3295	1775	2535	2499.23	1.10	0	10297	2711	2622	2546	2457	2381	2667	2502	51	760	100	1620	5	1	50748440	1276	179.64	4.24	12	0.26	14.00	593.00	3355	20241016	-25.04	1466	20240806	71.56	3355	-25.04	20241016	1466	71.56	20240806	10000	-74.85	20231120	1466	71.56	20240806	1.79	N	225190	100	50 억		558359	N	N	0	N	00	N
65	20241021	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2535	-10	5	-0.39	6980977770	2752281	77.40	2525	2635	2470	3305	1785	2545	2536.42	1.25	0	-74652	2808	2676	2563	2431	2318	2620	2375	51	760	100	1620	5	1	50748440	1286	181.07	4.27	12	5.42	14.00	593.00	3355	20241016	-24.44	1466	20240806	72.92	3355	-24.44	20241016	1466	72.92	20240806	10000	-74.65	20231120	1466	72.92	20240806	2.12	N	225190	100	50 억		633353	N	N	0	N	00	N
66	20241021	151015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2525	-20	5	-0.79	6697061190	2639799	74.23	2525	2635	2470	3305	1785	2545	2536.94	1.25	0	-84955	2808	2676	2563	2431	2318	2620	2375	51	760	100	1620	5	1	50748440	1281	180.36	4.26	12	5.20	14.00	593.00	3355	20241016	-24.74	1466	20240806	72.24	3355	-24.74	20241016	1466	72.24	20240806	10000	-74.75	20231120	1466	72.24	20240806	2.12	N	225190	100	50 억		633353	N	N	0	N	00	N
67	20241021	141019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2525	-20	5	-0.79	6129109540	2414661	67.90	2525	2635	2470	3305	1785	2545	2538.27	1.25	0	-111642	2808	2676	2563	2431	2318	2620	2375	51	760	100	1620	5	1	50748440	1281	180.36	4.26	12	4.76	14.00	593.00	3355	20241016	-24.74	1466	20240806	72.24	3355	-24.74	20241016	1466	72.24	20240806	10000	-74.75	20231120	1466	72.24	20240806	2.12	N	225190	100	50 억		633353	N	N	0	N	00	N
68	20241021	131015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2540	-5	5	-0.20	5859536125	2307894	64.90	2525	2635	2470	3305	1785	2545	2538.89	1.25	0	-120974	2808	2676	2563	2431	2318	2620	2375	51	760	100	1620	5	1	50748440	1289	181.43	4.28	12	4.55	14.00	593.00	3355	20241016	-24.29	1466	20240806	73.26	3355	-24.29	20241016	1466	73.26	20240806	10000	-74.60	20231120	1466	73.26	20240806	2.12	N	225190	100	50 억		633353	N	N	0	N	00	N
69	20241021	121015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2540	-5	5	-0.20	5610845045	2210155	62.15	2525	2635	2470	3305	1785	2545	2538.65	1.25	0	-150436	2808	2676	2563	2431	2318	2620	2375	51	760	100	1620	5	1	50748440	1289	181.43	4.28	12	4.36	14.00	593.00	3355	20241016	-24.29	1466	20240806	73.26	3355	-24.29	20241016	1466	73.26	20240806	10000	-74.60	20231120	1466	73.26	20240806	2.12	N	225190	100	50 억		633353	N	N	0	N	00	N
70	20241021	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2550	5	2	0.20	5159868650	2033312	57.18	2525	2635	2470	3305	1785	2545	2537.64	1.25	0	-202972	2808	2676	2563	2431	2318	2620	2375	51	760	100	1620	5	1	50748440	1294	182.14	4.30	12	4.01	14.00	593.00	3355	20241016	-23.99	1466	20240806	73.94	3355	-23.99	20241016	1466	73.94	20240806	10000	-74.50	20231120	1466	73.94	20240806	2.12	N	225190	100	50 억		633353	N	N	0	N	00	N
71	20241021	101014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2510	-35	5	-1.38	4066133090	1598955	44.96	2525	2635	2480	3305	1785	2545	2542.99	1.25	0	-294049	2808	2676	2563	2431	2318	2620	2375	51	760	100	1620	5	1	50748440	1274	179.29	4.23	12	3.15	14.00	593.00	3355	20241016	-25.19	1466	20240806	71.21	3355	-25.19	20241016	1466	71.21	20240806	10000	-74.90	20231120	1466	71.21	20240806	2.12	N	225190	100	50 억		633353	N	N	0	N	00	N
72	20241021	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2525	-20	5	-0.79	977801215	388379	10.92	2525	2560	2480	3305	1785	2545	2517.14	1.25	0	-138149	2808	2676	2563	2431	2318	2620	2375	51	760	100	1620	5	1	50748440	1281	180.36	4.26	12	0.77	14.00	593.00	3355	20241016	-24.74	1466	20240806	72.24	3355	-24.74	20241016	1466	72.24	20240806	10000	-74.75	20231120	1466	72.24	20240806	2.12	N	225190	100	50 억		633353	N	N	0	N	00	N
73	20241018	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2545	-55	5	-2.12	8845377450	3468894	29.98	2605	2695	2450	3380	1820	2600	2549.88	0.61	0	325077	3036	2817	2691	2472	2346	2755	2410	51	780	100	1660	5	1	50748440	1292	181.79	4.29	12	6.84	14.00	593.00	3355	20241016	-24.14	1466	20240806	73.60	3355	-24.14	20241016	1466	73.60	20240806	10000	-74.55	20231120	1466	73.60	20240806	3.19	N	225190	100	50 억		307522	N	N	0	N	00	N
74	20241018	151035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2525	-75	5	-2.88	8384594790	3286460	28.41	2605	2695	2450	3380	1820	2600	2551.22	0.61	0	313880	3036	2817	2691	2472	2346	2755	2410	51	780	100	1660	5	1	50748440	1281	180.36	4.26	12	6.48	14.00	593.00	3355	20241016	-24.74	1466	20240806	72.24	3355	-24.74	20241016	1466	72.24	20240806	10000	-74.75	20231120	1466	72.24	20240806	3.19	N	225190	100	50 억		307522	N	N	0	N	00	N
75	20241018	141036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2485	-115	5	-4.42	7468373790	2921732	25.25	2605	2695	2450	3380	1820	2600	2556.11	0.61	0	202673	3036	2817	2691	2472	2346	2755	2410	51	780	100	1660	5	1	50748440	1261	177.50	4.19	12	5.76	14.00	593.00	3355	20241016	-25.93	1466	20240806	69.51	3355	-25.93	20241016	1466	69.51	20240806	10000	-75.15	20231120	1466	69.51	20240806	3.19	N	225190	100	50 억		307522	N	N	0	N	00	N
76	20241018	131022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2480	-120	5	-4.62	7028473020	2745384	23.73	2605	2695	2450	3380	1820	2600	2560.07	0.61	0	199269	3036	2817	2691	2472	2346	2755	2410	51	780	100	1660	5	1	50748440	1259	177.14	4.18	12	5.41	14.00	593.00	3355	20241016	-26.08	1466	20240806	69.17	3355	-26.08	20241016	1466	69.17	20240806	10000	-75.20	20231120	1466	69.17	20240806	3.19	N	225190	100	50 억		307522	N	N	0	N	00	N
77	20241018	121033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2495	-105	5	-4.04	6375261530	2482752	21.46	2605	2695	2450	3380	1820	2600	2567.79	0.61	0	115424	3036	2817	2691	2472	2346	2755	2410	51	780	100	1660	5	1	50748440	1266	178.21	4.21	12	4.89	14.00	593.00	3355	20241016	-25.63	1466	20240806	70.19	3355	-25.63	20241016	1466	70.19	20240806	10000	-75.05	20231120	1466	70.19	20240806	3.19	N	225190	100	50 억		307522	N	N	0	N	00	N
78	20241018	111031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2495	-105	5	-4.04	5914800085	2297945	19.86	2605	2695	2450	3380	1820	2600	2573.93	0.61	0	91074	3036	2817	2691	2472	2346	2755	2410	51	780	100	1660	5	1	50748440	1266	178.21	4.21	12	4.53	14.00	593.00	3355	20241016	-25.63	1466	20240806	70.19	3355	-25.63	20241016	1466	70.19	20240806	10000	-75.05	20231120	1466	70.19	20240806	3.19	N	225190	100	50 억		307522	N	N	0	N	00	N
79	20241018	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2590	-10	5	-0.38	3459702005	1319626	11.41	2605	2695	2570	3380	1820	2600	2621.77	0.61	0	-36562	3036	2817	2691	2472	2346	2755	2410	51	780	100	1660	5	1	50748440	1314	185.00	4.37	12	2.60	14.00	593.00	3355	20241016	-22.80	1466	20240806	76.67	3355	-22.80	20241016	1466	76.67	20240806	10000	-74.10	20231120	1466	76.67	20240806	3.19	N	225190	100	50 억		307522	N	N	0	N	00	N
80	20241018	091016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2580	-20	5	-0.77	1003354885	384663	3.32	2605	2645	2580	3380	1820	2600	2608.45	0.61	0	-61581	3036	2817	2691	2472	2346	2755	2410	51	780	100	1660	5	1	50748440	1309	184.29	4.35	12	0.76	14.00	593.00	3355	20241016	-23.10	1466	20240806	75.99	3355	-23.10	20241016	1466	75.99	20240806	10000	-74.20	20231120	1466	75.99	20240806	3.19	N	225190	100	50 억		307522	N	N	0	N	00	N
81	20241017	161014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2600	-105	5	-3.88	31689980750	11432546	34.61	2720	2910	2565	3515	1895	2705	2772.10	1.28	0	-344977	3585	3145	2915	2475	2245	3030	2360	51	810	100	1730	5	1	50748440	1319	185.71	4.38	12	22.53	14.00	593.00	3355	20241016	-22.50	1466	20240806	77.35	3355	-22.50	20241016	1466	77.35	20240806	10000	-74.00	20231120	1466	77.35	20240806	4.38	N	225190	100	50 억		648714	N	N	0	N	00	N
82	20241017	151017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2610	-95	5	-3.51	31299057890	11282739	34.16	2720	2910	2565	3515	1895	2705	2774.13	1.28	0	-374816	3585	3145	2915	2475	2245	3030	2360	51	810	100	1730	5	1	50748440	1325	186.43	4.40	12	22.23	14.00	593.00	3355	20241016	-22.21	1466	20240806	78.04	3355	-22.21	20241016	1466	78.04	20240806	10000	-73.90	20231120	1466	78.04	20240806	4.38	N	225190	100	50 억		648714	N	N	0	N	00	N
83	20241017	141020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2635	-70	5	-2.59	30371804935	10930058	33.09	2720	2910	2565	3515	1895	2705	2778.81	1.28	0	-404833	3585	3145	2915	2475	2245	3030	2360	51	810	100	1730	5	1	50748440	1337	188.21	4.44	12	21.54	14.00	593.00	3355	20241016	-21.46	1466	20240806	79.74	3355	-21.46	20241016	1466	79.74	20240806	10000	-73.65	20231120	1466	79.74	20240806	4.38	N	225190	100	50 억		648714	N	N	0	N	00	N
84	20241017	131015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2605	-100	5	-3.70	29192013470	10474221	31.71	2720	2910	2595	3515	1895	2705	2787.11	1.28	0	-452477	3585	3145	2915	2475	2245	3030	2360	51	810	100	1730	5	1	50748440	1322	186.07	4.39	12	20.64	14.00	593.00	3355	20241016	-22.35	1466	20240806	77.69	3355	-22.35	20241016	1466	77.69	20240806	10000	-73.95	20231120	1466	77.69	20240806	4.38	N	225190	100	50 억		648714	N	N	0	N	00	N
85	20241017	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2630	-75	5	-2.77	28148719780	10075770	30.50	2720	2910	2605	3515	1895	2705	2793.79	1.28	0	-437185	3585	3145	2915	2475	2245	3030	2360	51	810	100	1730	5	1	50748440	1335	187.86	4.44	12	19.85	14.00	593.00	3355	20241016	-21.61	1466	20240806	79.40	3355	-21.61	20241016	1466	79.40	20240806	10000	-73.70	20231120	1466	79.40	20240806	4.38	N	225190	100	50 억		648714	N	N	0	N	00	N
86	20241017	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2695	-10	5	-0.37	24882712050	8845120	26.78	2720	2910	2670	3515	1895	2705	2813.28	1.28	0	-498692	3585	3145	2915	2475	2245	3030	2360	51	810	100	1730	5	1	50748440	1368	192.50	4.54	12	17.43	14.00	593.00	3355	20241016	-19.67	1466	20240806	83.83	3355	-19.67	20241016	1466	83.83	20240806	10000	-73.05	20231120	1466	83.83	20240806	4.38	N	225190	100	50 억		648714	N	N	0	N	00	N
87	20241017	101015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2835	130	2	4.81	19511058355	6912945	20.93	2720	2910	2670	3515	1895	2705	2822.56	1.28	0	-478773	3585	3145	2915	2475	2245	3030	2360	51	810	100	1730	5	1	50748440	1439	202.50	4.78	12	13.62	14.00	593.00	3355	20241016	-15.50	1466	20240806	93.38	3355	-15.50	20241016	1466	93.38	20240806	10000	-71.65	20231120	1466	93.38	20240806	4.38	N	225190	100	50 억		648714	N	N	0	N	00	N
88	20241017	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2685	-20	5	-0.74	1543875705	570192	1.73	2720	2750	2670	3515	1895	2705	2707.69	1.28	0	-189597	3585	3145	2915	2475	2245	3030	2360	51	810	100	1730	5	1	50748440	1363	191.79	4.53	12	1.12	14.00	593.00	3355	20241016	-19.97	1466	20240806	83.15	3355	-19.97	20241016	1466	83.15	20240806	10000	-73.15	20231120	1466	83.15	20240806	4.38	N	225190	100	50 억		648714	N	N	0	N	00	N
89	20241016	161005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2705	-145	5	-5.09	101132700290	32907134	472.53	2890	3355	2685	3705	1995	2850	3073.49	0.98	0	139466	3166	3007	2896	2737	2626	2952	2682	51	855	100	1820	5	1	50748440	1373	193.21	4.56	12	64.84	14.00	593.00	3355	20241016	-19.37	1466	20240806	84.52	3355	-19.37	20241016	1466	84.52	20240806	10000	-72.95	20231120	1466	84.52	20240806	4.74	N	225190	100	50 억		495581	N	N	0	N	00	N
90	20241016	151011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2695	-155	5	-5.44	99859206685	32435754	465.76	2890	3355	2690	3705	1995	2850	3078.69	0.98	0	5439	3166	3007	2896	2737	2626	2952	2682	51	855	100	1820	5	1	50748440	1368	192.50	4.54	12	63.91	14.00	593.00	3355	20241016	-19.67	1466	20240806	83.83	3355	-19.67	20241016	1466	83.83	20240806	10000	-73.05	20231120	1466	83.83	20240806	4.74	N	225190	100	50 억		495581	N	N	0	N	00	N
91	20241016	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2745	-105	5	-3.68	97149055695	31443054	451.51	2890	3355	2700	3705	1995	2850	3089.70	0.98	0	-107324	3166	3007	2896	2737	2626	2952	2682	51	855	100	1820	5	1	50748440	1393	196.07	4.63	12	61.96	14.00	593.00	3355	20241016	-18.18	1466	20240806	87.24	3355	-18.18	20241016	1466	87.24	20240806	10000	-72.55	20231120	1466	87.24	20240806	4.74	N	225190	100	50 억		495581	N	N	0	N	00	N
92	20241016	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	30	2	1.05	91197199300	29309905	420.88	2890	3355	2855	3705	1995	2850	3111.50	0.98	0	-363362	3166	3007	2896	2737	2626	2952	2682	51	855	100	1820	5	1	50748440	1462	205.71	4.86	12	57.76	14.00	593.00	3355	20241016	-14.16	1466	20240806	96.45	3355	-14.16	20241016	1466	96.45	20240806	10000	-71.20	20231120	1466	96.45	20240806	4.74	N	225190	100	50 억		495581	Y	N	0	N	00	N
93	20241016	121007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	75	2	2.63	87438035920	28022161	402.39	2890	3355	2855	3705	1995	2850	3120.33	0.98	0	-229808	3166	3007	2896	2737	2626	2952	2682	51	855	100	1820	5	1	50748440	1484	208.93	4.93	12	55.22	14.00	593.00	3355	20241016	-12.82	1466	20240806	99.52	3355	-12.82	20241016	1466	99.52	20240806	10000	-70.75	20231120	1466	99.52	20240806	4.74	N	225190	100	50 억		495581	N	N	0	N	00	N
94	20241016	111005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	150	2	5.26	82105255305	26224919	376.58	2890	3355	2855	3705	1995	2850	3130.83	0.98	0	-72478	3166	3007	2896	2737	2626	2952	2682	51	855	100	1820	5	1	50748440	1522	214.29	5.06	12	51.68	14.00	593.00	3355	20241016	-10.58	1466	20240806	104.64	3355	-10.58	20241016	1466	104.64	20240806	10000	-70.00	20231120	1466	104.64	20240806	4.74	N	225190	100	50 억		495581	N	N	0	N	00	N
95	20241016	101006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3185	335	2	11.75	58301375170	18647672	267.77	2890	3355	2855	3705	1995	2850	3126.50	0.98	0	-86711	3166	3007	2896	2737	2626	2952	2682	51	855	100	1820	5	1	50748440	1616	227.50	5.37	12	36.75	14.00	593.00	3355	20241016	-5.07	1466	20240806	117.26	3355	-5.07	20241016	1466	117.26	20240806	10000	-68.15	20231120	1466	117.26	20240806	4.74	N	225190	100	50 억		495581	N	N	0	N	00	N
96	20241016	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	35	2	1.23	4453588200	1524529	21.89	2890	2980	2855	3705	1995	2850	2921.37	0.98	0	-57740	3166	3007	2896	2737	2626	2952	2682	51	855	100	1820	5	1	50748440	1464	206.07	4.87	12	3.00	14.00	593.00	3225	20241014	-10.54	1466	20240806	96.79	3225	-10.54	20241014	1466	96.79	20240806	10000	-71.15	20231120	1466	96.79	20240806	4.74	N	225190	100	50 억		495581	N	N	0	N	00	N
97	20241015	161001	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	-250	5	-8.06	19711034885	6862456	13.81	3050	3055	2785	4030	2170	3100	2872.17	1.58	0	-360596	3636	3367	2956	2687	2276	3502	2822	51	930	100	1980	5	1	50748440	1446	203.57	4.81	12	13.52	14.00	593.00	3225	20241014	-11.63	1466	20240806	94.41	3225	-11.63	20241014	1466	94.41	20240806	10000	-71.50	20231120	1466	94.41	20240806	4.72	N	225190	100	50 억		803687	N	N	0	N	01	N
98	20241015	151009	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2805	-295	5	-9.52	18081769300	6291306	12.66	3050	3055	2785	4030	2170	3100	2873.90	1.58	0	-362761	3636	3367	2956	2687	2276	3502	2822	51	930	100	1980	5	1	50748440	1423	200.36	4.73	12	12.40	14.00	593.00	3225	20241014	-13.02	1466	20240806	91.34	3225	-13.02	20241014	1466	91.34	20240806	10000	-71.95	20231120	1466	91.34	20240806	4.72	N	225190	100	50 억		803687	N	N	0	N	01	N
99	20241015	141009	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2835	-265	5	-8.55	15846463360	5499615	11.07	3050	3055	2785	4030	2170	3100	2881.17	1.58	0	-337141	3636	3367	2956	2687	2276	3502	2822	51	930	100	1980	5	1	50748440	1439	202.50	4.78	12	10.84	14.00	593.00	3225	20241014	-12.09	1466	20240806	93.38	3225	-12.09	20241014	1466	93.38	20240806	10000	-71.65	20231120	1466	93.38	20240806	4.72	N	225190	100	50 억		803687	N	N	0	N	01	N
100	20241015	131006	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2820	-280	5	-9.03	14782143125	5120308	10.30	3050	3055	2800	4030	2170	3100	2886.75	1.58	0	-388029	3636	3367	2956	2687	2276	3502	2822	51	930	100	1980	5	1	50748440	1431	201.43	4.76	12	10.09	14.00	593.00	3225	20241014	-12.56	1466	20240806	92.36	3225	-12.56	20241014	1466	92.36	20240806	10000	-71.80	20231120	1466	92.36	20240806	4.72	N	225190	100	50 억		803687	N	N	0	N	01	N
101	20241015	121008	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	-285	5	-9.19	13812639125	4775580	9.61	3050	3055	2800	4030	2170	3100	2892.12	1.58	0	-408044	3636	3367	2956	2687	2276	3502	2822	51	930	100	1980	5	1	50748440	1429	201.07	4.75	12	9.41	14.00	593.00	3225	20241014	-12.71	1466	20240806	92.02	3225	-12.71	20241014	1466	92.02	20240806	10000	-71.85	20231120	1466	92.02	20240806	4.72	N	225190	100	50 억		803687	N	N	0	N	01	N
102	20241015	111014	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	-275	5	-8.87	12898649270	4452418	8.96	3050	3055	2800	4030	2170	3100	2896.76	1.58	0	-382077	3636	3367	2956	2687	2276	3502	2822	51	930	100	1980	5	1	50748440	1434	201.79	4.76	12	8.77	14.00	593.00	3225	20241014	-12.40	1466	20240806	92.70	3225	-12.40	20241014	1466	92.70	20240806	10000	-71.75	20231120	1466	92.70	20240806	4.72	N	225190	100	50 억		803687	N	N	0	N	01	N
103	20241015	101010	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	-240	5	-7.74	10472062600	3595509	7.23	3050	3055	2830	4030	2170	3100	2912.27	1.58	0	-333165	3636	3367	2956	2687	2276	3502	2822	51	930	100	1980	5	1	50748440	1451	204.29	4.82	12	7.08	14.00	593.00	3225	20241014	-11.32	1466	20240806	95.09	3225	-11.32	20241014	1466	95.09	20240806	10000	-71.40	20231120	1466	95.09	20240806	4.72	N	225190	100	50 억		803687	N	N	0	N	01	N
104	20241015	091005	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-190	5	-6.13	3975187020	1338019	2.69	3050	3055	2910	4030	2170	3100	2970.45	1.58	0	-75442	3636	3367	2956	2687	2276	3502	2822	51	930	100	1980	5	1	50748440	1477	207.86	4.91	12	2.64	14.00	593.00	3225	20241014	-9.77	1466	20240806	98.50	3225	-9.77	20241014	1466	98.50	20240806	10000	-70.90	20231120	1466	98.50	20240806	4.72	N	225190	100	50 억		803687	N	N	0	N	01	N
105	20241014	160942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	465	2	17.65	148734583900	49276583	938.33	2640	3225	2545	3425	1845	2635	3018.49	0.96	0	364935	2865	2750	2660	2545	2455	2705	2500	51	790	100	1680	5	1	50748440	1573	221.43	5.23	12	97.10	14.00	593.00	3225	20241014	-3.88	1466	20240806	111.46	3225	-3.88	20241014	1466	111.46	20240806	10000	-69.00	20231120	1466	111.46	20240806	4.34	N	225190	100	50 억		488650	N	N	0	N	00	N
106	20241014	150954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	430	2	16.32	145178651965	48124859	916.40	2640	3225	2545	3425	1845	2635	3016.89	0.96	0	273915	2865	2750	2660	2545	2455	2705	2500	51	790	100	1680	5	1	50748440	1555	218.93	5.17	12	94.83	14.00	593.00	3225	20241014	-4.96	1466	20240806	109.07	3225	-4.96	20241014	1466	109.07	20240806	10000	-69.35	20231120	1466	109.07	20240806	4.34	N	225190	100	50 억		488650	N	N	0	N	00	N
107	20241014	140954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	500	2	18.98	128975387195	42941873	817.71	2640	3225	2545	3425	1845	2635	3003.68	0.96	0	-8772	2865	2750	2660	2545	2455	2705	2500	51	790	100	1680	5	1	50748440	1591	223.93	5.29	12	84.62	14.00	593.00	3225	20241014	-2.79	1466	20240806	113.85	3225	-2.79	20241014	1466	113.85	20240806	10000	-68.65	20231120	1466	113.85	20240806	4.34	N	225190	100	50 억		488650	N	N	0	N	00	N
108	20241014	130952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3185	550	2	20.87	111528751470	37438725	712.91	2640	3225	2545	3425	1845	2635	2979.18	0.96	0	-377799	2865	2750	2660	2545	2455	2705	2500	51	790	100	1680	5	1	50748440	1616	227.50	5.37	12	73.77	14.00	593.00	3225	20241014	-1.24	1466	20240806	117.26	3225	-1.24	20241014	1466	117.26	20240806	10000	-68.15	20231120	1466	117.26	20240806	4.34	N	225190	100	50 억		488650	N	N	0	N	00	N
109	20241014	120945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	330	2	12.52	70103784500	24248221	461.74	2640	3060	2545	3425	1845	2635	2891.33	0.96	0	-347903	2865	2750	2660	2545	2455	2705	2500	51	790	100	1680	5	1	50748440	1505	211.79	5.00	12	47.78	14.00	593.00	3060	20241014	-3.10	1466	20240806	102.25	3060	-3.10	20241014	1466	102.25	20240806	10000	-70.35	20231120	1466	102.25	20240806	4.34	N	225190	100	50 억		488650	N	N	0	N	00	N
110	20241014	110943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2685	50	2	1.90	7191953955	2738853	52.15	2640	2685	2545	3425	1845	2635	2625.82	0.96	0	-130827	2865	2750	2660	2545	2455	2705	2500	51	790	100	1680	5	1	50748440	1363	191.79	4.53	12	5.40	14.00	593.00	2930	20241010	-8.36	1466	20240806	83.15	2930	-8.36	20241010	1466	83.15	20240806	10000	-73.15	20231120	1466	83.15	20240806	4.34	N	225190	100	50 억		488650	N	N	0	N	00	N
111	20241014	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2590	-45	5	-1.71	4355206470	1659841	31.61	2640	2655	2585	3425	1845	2635	2623.71	0.96	0	-293777	2865	2750	2660	2545	2455	2705	2500	51	790	100	1680	5	1	50748440	1314	185.00	4.37	12	3.27	14.00	593.00	2930	20241010	-11.60	1466	20240806	76.67	2930	-11.60	20241010	1466	76.67	20240806	10000	-74.10	20231120	1466	76.67	20240806	4.34	N	225190	100	50 억		488650	N	N	0	N	00	N
112	20241014	090948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2610	-25	5	-0.95	1385686640	528771	10.07	2640	2640	2585	3425	1845	2635	2619.93	0.96	0	-32964	2865	2750	2660	2545	2455	2705	2500	51	790	100	1680	5	1	50748440	1325	186.43	4.40	12	1.04	14.00	593.00	2930	20241010	-10.92	1466	20240806	78.04	2930	-10.92	20241010	1466	78.04	20240806	10000	-73.90	20231120	1466	78.04	20240806	4.34	N	225190	100	50 억		488650	N	N	0	N	00	N
113	20241011	160929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2635	-110	5	-4.01	13606369685	5105454	15.84	2715	2775	2570	3565	1925	2745	2665.11	0.38	0	294589	3091	2917	2756	2582	2421	3005	2670	51	820	100	1750	5	1	50748440	1337	188.21	4.44	12	10.06	14.00	593.00	2930	20241010	-10.07	1466	20240806	79.74	2930	-10.07	20241010	1466	79.74	20240806	10000	-73.65	20231120	1466	79.74	20240806	3.23	N	225190	100	50 억		193693	N	N	0	N	00	N
114	20241011	150943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2615	-130	5	-4.74	12934489710	4849640	15.05	2715	2775	2570	3565	1925	2745	2667.09	0.38	0	328817	3091	2917	2756	2582	2421	3005	2670	51	820	100	1750	5	1	50748440	1327	186.79	4.41	12	9.56	14.00	593.00	2930	20241010	-10.75	1466	20240806	78.38	2930	-10.75	20241010	1466	78.38	20240806	10000	-73.85	20231120	1466	78.38	20240806	3.23	N	225190	100	50 억		193693	N	N	0	N	00	N
115	20241011	140946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2580	-165	5	-6.01	11916029885	4458355	13.83	2715	2775	2570	3565	1925	2745	2672.73	0.38	0	342520	3091	2917	2756	2582	2421	3005	2670	51	820	100	1750	5	1	50748440	1309	184.29	4.35	12	8.79	14.00	593.00	2930	20241010	-11.95	1466	20240806	75.99	2930	-11.95	20241010	1466	75.99	20240806	10000	-74.20	20231120	1466	75.99	20240806	3.23	N	225190	100	50 억		193693	N	N	0	N	00	N
116	20241011	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2610	-135	5	-4.92	10731962230	4002679	12.42	2715	2775	2610	3565	1925	2745	2681.18	0.38	0	324757	3091	2917	2756	2582	2421	3005	2670	51	820	100	1750	5	1	50748440	1325	186.43	4.40	12	7.89	14.00	593.00	2930	20241010	-10.92	1466	20240806	78.04	2930	-10.92	20241010	1466	78.04	20240806	10000	-73.90	20231120	1466	78.04	20240806	3.23	N	225190	100	50 억		193693	N	N	0	N	00	N
117	20241011	120939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2660	-85	5	-3.10	9732427450	3622998	11.24	2715	2775	2615	3565	1925	2745	2686.28	0.38	0	317497	3091	2917	2756	2582	2421	3005	2670	51	820	100	1750	5	1	50748440	1350	190.00	4.49	12	7.14	14.00	593.00	2930	20241010	-9.22	1466	20240806	81.45	2930	-9.22	20241010	1466	81.45	20240806	10000	-73.40	20231120	1466	81.45	20240806	3.23	N	225190	100	50 억		193693	N	N	0	N	00	N
118	20241011	110940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2640	-105	5	-3.83	8333479860	3094611	9.60	2715	2775	2620	3565	1925	2745	2692.89	0.38	0	292810	3091	2917	2756	2582	2421	3005	2670	51	820	100	1750	5	1	50748440	1340	188.57	4.45	12	6.10	14.00	593.00	2930	20241010	-9.90	1466	20240806	80.08	2930	-9.90	20241010	1466	80.08	20240806	10000	-73.60	20231120	1466	80.08	20240806	3.23	N	225190	100	50 억		193693	N	N	0	N	00	N
119	20241011	100947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2660	-85	5	-3.10	5992413750	2209887	6.86	2715	2775	2655	3565	1925	2745	2711.63	0.38	0	120268	3091	2917	2756	2582	2421	3005	2670	51	820	100	1750	5	1	50748440	1350	190.00	4.49	12	4.35	14.00	593.00	2930	20241010	-9.22	1466	20240806	81.45	2930	-9.22	20241010	1466	81.45	20240806	10000	-73.40	20231120	1466	81.45	20240806	3.23	N	225190	100	50 억		193693	N	N	0	N	00	N
120	20241011	090945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2745	0	3	0.00	1297488065	473861	1.47	2715	2770	2710	3565	1925	2745	2738.11	0.38	0	-66992	3091	2917	2756	2582	2421	3005	2670	51	820	100	1750	5	1	50748440	1393	196.07	4.63	12	0.93	14.00	593.00	2930	20241010	-6.31	1466	20240806	87.24	2930	-6.31	20241010	1466	87.24	20240806	10000	-72.55	20231120	1466	87.24	20240806	3.23	N	225190	100	50 억		193693	N	N	0	N	00	N
121	20241010	161005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2745	135	2	5.17	89395120955	32060815	58.11	2650	2930	2595	3390	1830	2610	2788.33	0.45	0	-146864	3103	2856	2503	2256	1903	2980	2380	51	780	100	1670	5	1	50748440	1393	196.07	4.63	12	63.18	14.00	593.00	2930	20241010	-6.31	1466	20240806	87.24	2930	-6.31	20241010	1466	87.24	20240806	10000	-72.55	20231120	1466	87.24	20240806	2.79	N	225190	100	50 억		227669	N	N	0	N	00	N
122	20241010	151022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2735	125	2	4.79	87884993925	31506979	57.11	2650	2930	2595	3390	1830	2610	2789.40	0.45	0	-165181	3103	2856	2503	2256	1903	2980	2380	51	780	100	1670	5	1	50748440	1388	195.36	4.61	12	62.08	14.00	593.00	2930	20241010	-6.66	1466	20240806	86.56	2930	-6.66	20241010	1466	86.56	20240806	10000	-72.65	20231120	1466	86.56	20240806	2.79	N	225190	100	50 억		227669	N	N	0	N	00	N
123	20241010	141014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2770	160	2	6.13	84966548590	30441071	55.18	2650	2930	2595	3390	1830	2610	2791.20	0.45	0	-208249	3103	2856	2503	2256	1903	2980	2380	51	780	100	1670	5	1	50748440	1406	197.86	4.67	12	59.98	14.00	593.00	2930	20241010	-5.46	1466	20240806	88.95	2930	-5.46	20241010	1466	88.95	20240806	10000	-72.30	20231120	1466	88.95	20240806	2.79	N	225190	100	50 억		227669	N	N	0	N	00	N
124	20241010	131011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	175	2	6.70	81986290495	29365866	53.23	2650	2930	2595	3390	1830	2610	2791.91	0.45	0	-211459	3103	2856	2503	2256	1903	2980	2380	51	780	100	1670	5	1	50748440	1413	198.93	4.70	12	57.87	14.00	593.00	2930	20241010	-4.95	1466	20240806	89.97	2930	-4.95	20241010	1466	89.97	20240806	10000	-72.15	20231120	1466	89.97	20240806	2.79	N	225190	100	50 억		227669	N	N	0	N	00	N
125	20241010	121012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	155	2	5.94	74866994600	26824428	48.62	2650	2930	2595	3390	1830	2610	2791.02	0.45	0	-191574	3103	2856	2503	2256	1903	2980	2380	51	780	100	1670	5	1	50748440	1403	197.50	4.66	12	52.86	14.00	593.00	2930	20241010	-5.63	1466	20240806	88.61	2930	-5.63	20241010	1466	88.61	20240806	10000	-72.35	20231120	1466	88.61	20240806	2.79	N	225190	100	50 억		227669	N	N	0	N	00	N
126	20241010	111011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2770	160	2	6.13	67089229810	24011073	43.52	2650	2930	2595	3390	1830	2610	2794.11	0.45	0	-203324	3103	2856	2503	2256	1903	2980	2380	51	780	100	1670	5	1	50748440	1406	197.86	4.67	12	47.31	14.00	593.00	2930	20241010	-5.46	1466	20240806	88.95	2930	-5.46	20241010	1466	88.95	20240806	10000	-72.30	20231120	1466	88.95	20240806	2.79	N	225190	100	50 억		227669	N	N	0	N	00	N
127	20241010	101010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	220	2	8.43	55811946120	20000191	36.25	2650	2930	2595	3390	1830	2610	2790.59	0.45	0	-192948	3103	2856	2503	2256	1903	2980	2380	51	780	100	1670	5	1	50748440	1436	202.14	4.77	12	39.41	14.00	593.00	2930	20241010	-3.41	1466	20240806	93.04	2930	-3.41	20241010	1466	93.04	20240806	10000	-71.70	20231120	1466	93.04	20240806	2.79	N	225190	100	50 억		227669	N	N	0	N	00	N
128	20241010	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2705	95	2	3.64	6412784255	2413934	4.38	2650	2720	2595	3390	1830	2610	2656.62	0.45	0	-81985	3103	2856	2503	2256	1903	2980	2380	51	780	100	1670	5	1	50748440	1373	193.21	4.56	12	4.76	14.00	593.00	2750	20241008	-1.64	1466	20240806	84.52	2750	-1.64	20241008	1466	84.52	20240806	10000	-72.95	20231120	1466	84.52	20240806	2.79	N	225190	100	50 억		227669	N	N	0	N	00	N
129	20241008	161003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2610	420	2	19.18	141169991255	54785757	1125.30	2150	2750	2150	2845	1535	2190	2576.73	0.67	0	583	2316	2252	2176	2112	2036	2215	2075	51	655	100	1400	5	1	50748440	1325	186.43	4.40	12	107.96	14.00	593.00	2750	20241008	-5.09	1466	20240806	78.04	2750	-5.09	20241008	1466	78.04	20240806	10000	-73.90	20231120	1466	78.04	20240806	2.88	N	225190	100	50 억		339663	N	N	0	N	00	N
130	20241008	151012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2635	445	2	20.32	137361716340	53327959	1095.36	2150	2750	2150	2845	1535	2190	2575.80	0.67	0	-121134	2316	2252	2176	2112	2036	2215	2075	51	655	100	1400	5	1	50748440	1337	188.21	4.44	12	105.08	14.00	593.00	2750	20241008	-4.18	1466	20240806	79.74	2750	-4.18	20241008	1466	79.74	20240806	10000	-73.65	20231120	1466	79.74	20240806	2.88	N	225190	100	50 억		339663	N	N	0	N	00	N
131	20241008	141006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2580	390	2	17.81	115129082610	44966754	923.62	2150	2750	2150	2845	1535	2190	2560.32	0.67	0	114588	2316	2252	2176	2112	2036	2215	2075	51	655	100	1400	5	1	50748440	1309	184.29	4.35	12	88.61	14.00	593.00	2750	20241008	-6.18	1466	20240806	75.99	2750	-6.18	20241008	1466	75.99	20240806	10000	-74.20	20231120	1466	75.99	20240806	2.88	N	225190	100	50 억		339663	N	N	0	N	00	N
132	20241008	131005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2670	480	2	21.92	104959384655	41059493	843.36	2150	2750	2150	2845	1535	2190	2556.28	0.67	0	-110555	2316	2252	2176	2112	2036	2215	2075	51	655	100	1400	5	1	50748440	1355	190.71	4.50	12	80.91	14.00	593.00	2750	20241008	-2.91	1466	20240806	82.13	2750	-2.91	20241008	1466	82.13	20240806	10000	-73.30	20231120	1466	82.13	20240806	2.88	N	225190	100	50 억		339663	N	N	0	N	00	N
133	20241008	121006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2705	515	2	23.52	97819592095	38415792	789.06	2150	2750	2150	2845	1535	2190	2546.35	0.67	0	-123244	2316	2252	2176	2112	2036	2215	2075	51	655	100	1400	5	1	50748440	1373	193.21	4.56	12	75.70	14.00	593.00	2750	20241008	-1.64	1466	20240806	84.52	2750	-1.64	20241008	1466	84.52	20240806	10000	-72.95	20231120	1466	84.52	20240806	2.88	N	225190	100	50 억		339663	N	N	0	N	00	N
134	20241008	111005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2670	480	2	21.92	81463738495	32334829	664.16	2150	2715	2150	2845	1535	2190	2519.39	0.67	0	-109448	2316	2252	2176	2112	2036	2215	2075	51	655	100	1400	5	1	50748440	1355	190.71	4.50	12	63.72	14.00	593.00	2715	20241008	-1.66	1466	20240806	82.13	2715	-1.66	20241008	1466	82.13	20240806	10000	-73.30	20231120	1466	82.13	20240806	2.88	N	225190	100	50 억		339663	N	N	0	N	00	N
135	20241008	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2525	335	2	15.30	50793340805	20658800	424.33	2150	2610	2150	2845	1535	2190	2458.69	0.67	0	-182393	2316	2252	2176	2112	2036	2215	2075	51	655	100	1400	5	1	50748440	1281	180.36	4.26	12	40.71	14.00	593.00	2610	20241008	-3.26	1466	20240806	72.24	2610	-3.26	20241008	1466	72.24	20240806	10000	-74.75	20231120	1466	72.24	20240806	2.88	N	225190	100	50 억		339663	N	N	0	N	00	N
136	20241008	091007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2350	160	2	7.31	7969149995	3394508	69.72	2150	2415	2150	2845	1535	2190	2347.70	0.67	0	-5616	2316	2252	2176	2112	2036	2215	2075	51	655	100	1400	5	1	50748440	1193	167.86	3.96	12	6.69	14.00	593.00	2475	20240422	-5.05	1466	20240806	60.30	2475	-5.05	20240422	1466	60.30	20240806	10000	-76.50	20231120	1466	60.30	20240806	2.88	N	225190	100	50 억		339663	N	N	0	N	00	N
137	20241007	161019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2190	-10	5	-0.45	10365126845	4755145	13.64	2195	2240	2100	2860	1540	2200	2179.68	0.97	0	-200378	2558	2379	2181	2002	1804	2468	2091	51	660	100	1400	5	1	50748440	1111	156.43	3.69	12	9.37	14.00	593.00	2475	20240422	-11.52	1466	20240806	49.39	2475	-11.52	20240422	1466	49.39	20240806	10000	-78.10	20231120	1466	49.39	20240806	3.06	N	225190	100	50 억		493550	N	N	0	N	00	N
138	20241007	150934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	-80	5	-3.64	9235856175	4237366	12.16	2195	2240	2100	2860	1540	2200	2179.54	0.97	0	-253538	2558	2379	2181	2002	1804	2468	2091	51	660	100	1400	5	1	50748440	1076	151.43	3.58	12	8.35	14.00	593.00	2475	20240422	-14.34	1466	20240806	44.61	2475	-14.34	20240422	1466	44.61	20240806	10000	-78.80	20231120	1466	44.61	20240806	3.06	N	225190	100	50 억		493550	N	N	0	N	00	N
139	20241007	141002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2145	-55	5	-2.50	8620297860	3949628	11.33	2195	2240	2100	2860	1540	2200	2182.48	0.97	0	-299965	2558	2379	2181	2002	1804	2468	2091	51	660	100	1400	5	1	50748440	1089	153.21	3.62	12	7.78	14.00	593.00	2475	20240422	-13.33	1466	20240806	46.32	2475	-13.33	20240422	1466	46.32	20240806	10000	-78.55	20231120	1466	46.32	20240806	3.06	N	225190	100	50 억		493550	N	N	0	N	00	N
140	20241007	130932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2135	-65	5	-2.95	8251745565	3777001	10.84	2195	2240	2100	2860	1540	2200	2184.66	0.97	0	-345614	2558	2379	2181	2002	1804	2468	2091	51	660	100	1400	5	1	50748440	1083	152.50	3.60	12	7.44	14.00	593.00	2475	20240422	-13.74	1466	20240806	45.63	2475	-13.74	20240422	1466	45.63	20240806	10000	-78.65	20231120	1466	45.63	20240806	3.06	N	225190	100	50 억		493550	N	N	0	N	00	N
141	20241007	121005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	-80	5	-3.64	7698221210	3516183	10.09	2195	2240	2115	2860	1540	2200	2189.31	0.97	0	-389798	2558	2379	2181	2002	1804	2468	2091	51	660	100	1400	5	1	50748440	1076	151.43	3.58	12	6.93	14.00	593.00	2475	20240422	-14.34	1466	20240806	44.61	2475	-14.34	20240422	1466	44.61	20240806	10000	-78.80	20231120	1466	44.61	20240806	3.06	N	225190	100	50 억		493550	N	N	0	N	00	N
142	20241007	110920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2145	-55	5	-2.50	7087181760	3229133	9.26	2195	2240	2125	2860	1540	2200	2194.73	0.97	0	-391093	2558	2379	2181	2002	1804	2468	2091	51	660	100	1400	5	1	50748440	1089	153.21	3.62	12	6.36	14.00	593.00	2475	20240422	-13.33	1466	20240806	46.32	2475	-13.33	20240422	1466	46.32	20240806	10000	-78.55	20231120	1466	46.32	20240806	3.06	N	225190	100	50 억		493550	N	N	0	N	00	N
143	20241007	100914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2170	-30	5	-1.36	5653257880	2562187	7.35	2195	2240	2155	2860	1540	2200	2206.46	0.97	0	-414523	2558	2379	2181	2002	1804	2468	2091	51	660	100	1400	5	1	50748440	1101	155.00	3.66	12	5.05	14.00	593.00	2475	20240422	-12.32	1466	20240806	48.02	2475	-12.32	20240422	1466	48.02	20240806	10000	-78.30	20231120	1466	48.02	20240806	3.06	N	225190	100	50 억		493550	N	N	0	N	00	N
144	20241007	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2190	-10	5	-0.45	2603562565	1182571	3.39	2195	2240	2155	2860	1540	2200	2201.64	0.97	0	-269126	2558	2379	2181	2002	1804	2468	2091	51	660	100	1400	5	1	50748440	1111	156.43	3.69	12	2.33	14.00	593.00	2475	20240422	-11.52	1466	20240806	49.39	2475	-11.52	20240422	1466	49.39	20240806	10000	-78.10	20231120	1466	49.39	20240806	3.06	N	225190	100	50 억		493550	N	N	0	N	00	N
145	20241004	160849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2200	200	2	10.00	77117872812	34678590	185.26	2070	2360	1983	2600	1400	2000	2223.80	0.82	0	-8696	2394	2196	2032	1834	1670	2296	1934	51	600	100	1280	5	1	50748440	1116	157.14	3.71	12	68.33	14.00	593.00	2475	20240422	-11.11	1466	20240806	50.07	2475	-11.11	20240422	1466	50.07	20240806	10000	-78.00	20231120	1466	50.07	20240806	3.00	N	225190	100	50 억		414961	N	N	0	N	00	N
146	20241004	150903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2195	195	2	9.75	75989687132	34165627	182.52	2070	2360	1983	2600	1400	2000	2224.16	0.82	0	14727	2394	2196	2032	1834	1670	2296	1934	51	600	100	1280	5	1	50748440	1114	156.79	3.70	12	67.32	14.00	593.00	2475	20240422	-11.31	1466	20240806	49.73	2475	-11.31	20240422	1466	49.73	20240806	10000	-78.05	20231120	1466	49.73	20240806	3.00	N	225190	100	50 억		414961	N	N	0	N	00	N
147	20241004	140849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2160	160	2	8.00	72536169102	32576420	174.03	2070	2360	1983	2600	1400	2000	2226.65	0.82	0	-287399	2394	2196	2032	1834	1670	2296	1934	51	600	100	1280	5	1	50748440	1096	154.29	3.64	12	64.19	14.00	593.00	2475	20240422	-12.73	1466	20240806	47.34	2475	-12.73	20240422	1466	47.34	20240806	10000	-78.40	20231120	1466	47.34	20240806	3.00	N	225190	100	50 억		414961	N	N	0	N	00	N
148	20241004	130859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2180	180	2	9.00	55893389832	25193404	134.59	2070	2360	1983	2600	1400	2000	2218.58	0.82	0	-287098	2394	2196	2032	1834	1670	2296	1934	51	600	100	1280	5	1	50748440	1106	155.71	3.68	12	49.64	14.00	593.00	2475	20240422	-11.92	1466	20240806	48.70	2475	-11.92	20240422	1466	48.70	20240806	10000	-78.20	20231120	1466	48.70	20240806	3.00	N	225190	100	50 억		414961	N	N	0	N	00	N
149	20241004	120858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2230	230	2	11.50	52783072637	23788053	127.08	2070	2360	1983	2600	1400	2000	2218.89	0.82	0	-290380	2394	2196	2032	1834	1670	2296	1934	51	600	100	1280	5	1	50748440	1132	159.29	3.76	12	46.87	14.00	593.00	2475	20240422	-9.90	1466	20240806	52.11	2475	-9.90	20240422	1466	52.11	20240806	10000	-77.70	20231120	1466	52.11	20240806	3.00	N	225190	100	50 억		414961	N	N	0	N	00	N
150	20241004	110852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2255	255	2	12.75	45555262072	20560221	109.84	2070	2360	1983	2600	1400	2000	2215.70	0.82	0	-369090	2394	2196	2032	1834	1670	2296	1934	51	600	100	1280	5	1	50748440	1144	161.07	3.80	12	40.51	14.00	593.00	2475	20240422	-8.89	1466	20240806	53.82	2475	-8.89	20240422	1466	53.82	20240806	10000	-77.45	20231120	1466	53.82	20240806	3.00	N	225190	100	50 억		414961	N	N	0	N	00	N
151	20241004	100853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2130	130	2	6.50	16640894837	7882722	42.11	2070	2215	1983	2600	1400	2000	2111.07	0.82	0	-357237	2394	2196	2032	1834	1670	2296	1934	51	600	100	1280	5	1	50748440	1081	152.14	3.59	12	15.53	14.00	593.00	2475	20240422	-13.94	1466	20240806	45.29	2475	-13.94	20240422	1466	45.29	20240806	10000	-78.70	20231120	1466	45.29	20240806	3.00	N	225190	100	50 억		414961	N	N	0	N	00	N
152	20241004	090856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2005	5	2	0.25	4283093095	2064076	11.03	2070	2175	1983	2600	1400	2000	2075.08	0.82	0	-278692	2394	2196	2032	1834	1670	2296	1934	51	600	100	1280	5	1	50748440	1018	143.21	3.38	12	4.07	14.00	593.00	2475	20240422	-18.99	1466	20240806	36.77	2475	-18.99	20240422	1466	36.77	20240806	10000	-79.95	20231120	1466	36.77	20240806	3.00	N	225190	100	50 억		414961	N	N	0	N	00	N
153	20241002	160849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2000	105	2	5.54	38722691356	18348217	875.85	1868	2230	1868	2460	1327	1895	2110.49	0.41	0	335415	2098	1996	1943	1841	1788	1970	1815	51	565	100	1210	5	1	50748440	1015	142.86	3.37	12	36.16	14.00	593.00	2475	20240422	-19.19	1466	20240806	36.43	2475	-19.19	20240422	1466	36.43	20240806	10000	-80.00	20231120	1466	36.43	20240806	2.71	N	225190	100	50 억		210365	N	N	0	N	00	N
154	20241002	150859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2035	140	2	7.39	37507734556	17747873	847.19	1868	2230	1868	2460	1327	1895	2113.38	0.41	0	293347	2098	1996	1943	1841	1788	1970	1815	51	565	100	1210	5	1	50748440	1033	145.36	3.43	12	34.97	14.00	593.00	2475	20240422	-17.78	1466	20240806	38.81	2475	-17.78	20240422	1466	38.81	20240806	10000	-79.65	20231120	1466	38.81	20240806	2.71	N	225190	100	50 억		210365	N	N	0	N	00	N
155	20241002	140900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2145	250	2	13.19	23210223041	10956996	523.03	1868	2230	1868	2460	1327	1895	2118.33	0.41	0	-62397	2098	1996	1943	1841	1788	1970	1815	51	565	100	1210	5	1	50748440	1089	153.21	3.62	12	21.59	14.00	593.00	2475	20240422	-13.33	1466	20240806	46.32	2475	-13.33	20240422	1466	46.32	20240806	10000	-78.55	20231120	1466	46.32	20240806	2.71	N	225190	100	50 억		210365	N	N	0	N	00	N
156	20241002	130850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1945	50	2	2.64	2028214237	1058034	50.51	1868	1974	1868	2460	1327	1895	1916.99	0.41	0	-42795	2098	1996	1943	1841	1788	1970	1815	51	565	100	1210	1	1	50748440	987	138.93	3.28	12	2.08	14.00	593.00	2475	20240422	-21.41	1466	20240806	32.67	2475	-21.41	20240422	1466	32.67	20240806	10000	-80.55	20231120	1466	32.67	20240806	2.71	N	225190	100	50 억		210365	N	N	0	N	00	N
157	20241002	120850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1916	21	2	1.11	1786229172	933070	44.54	1868	1974	1868	2460	1327	1895	1914.38	0.41	0	-65187	2098	1996	1943	1841	1788	1970	1815	51	565	100	1210	1	1	50748440	972	136.86	3.23	12	1.84	14.00	593.00	2475	20240422	-22.59	1466	20240806	30.70	2475	-22.59	20240422	1466	30.70	20240806	10000	-80.84	20231120	1466	30.70	20240806	2.71	N	225190	100	50 억		210365	N	N	0	N	00	N
158	20241002	110840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1900	5	2	0.26	948088678	499427	23.84	1868	1937	1868	2460	1327	1895	1898.36	0.41	0	-38853	2098	1996	1943	1841	1788	1970	1815	51	565	100	1210	1	1	50748440	964	135.71	3.20	12	0.98	14.00	593.00	2475	20240422	-23.23	1466	20240806	29.60	2475	-23.23	20240422	1466	29.60	20240806	10000	-81.00	20231120	1466	29.60	20240806	2.71	N	225190	100	50 억		210365	N	N	0	N	00	N
159	20241002	100836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1886	-9	5	-0.47	793539173	417566	19.93	1868	1937	1868	2460	1327	1895	1900.41	0.41	0	-55849	2098	1996	1943	1841	1788	1970	1815	51	565	100	1210	1	1	50748440	957	134.71	3.18	12	0.82	14.00	593.00	2475	20240422	-23.80	1466	20240806	28.65	2475	-23.80	20240422	1466	28.65	20240806	10000	-81.14	20231120	1466	28.65	20240806	2.71	N	225190	100	50 억		210365	N	N	0	N	00	N
160	20241002	090838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1885	-10	5	-0.53	118050374	62892	3.00	1868	1893	1868	2460	1327	1895	1876.66	0.41	0	7126	2098	1996	1943	1841	1788	1970	1815	51	565	100	1210	1	1	50748440	957	134.64	3.18	12	0.12	14.00	593.00	2475	20240422	-23.84	1466	20240806	28.58	2475	-23.84	20240422	1466	28.58	20240806	10000	-81.15	20231120	1466	28.58	20240806	2.71	N	225190	100	50 억		210365	N	N	0	N	00	N