KissMeData/294090/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	161217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-110	5	-2.11	1110165875	221182	64.54	5000	5160	4800	6780	3660	5220	5018.66	6.23	0	20658	5753	5486	5353	5086	4953	5420	5020	30	1560	100	3230	10	1	30435659	1555	-2.51	2.97	12	0.73	-2038.00	1721.00	20355	20231024	-74.90	3128	20240201	63.36	17353	-70.55	20240522	3128	63.36	20240201	21700	-76.45	20231031	3335	53.22	20240201	0.00	N	294090	100	30 억		1897118	N	N	78	N	00	N
3	20241031	151238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-120	5	-2.30	1063150495	211929	61.84	5000	5160	4800	6780	3660	5220	5016.54	6.23	0	22767	5753	5486	5353	5086	4953	5420	5020	30	1560	100	3230	10	1	30435659	1552	-2.50	2.96	12	0.70	-2038.00	1721.00	20355	20231024	-74.94	3128	20240201	63.04	17353	-70.61	20240522	3128	63.04	20240201	21700	-76.50	20231031	3335	52.92	20240201	0.00	N	294090	100	30 억		1897118	N	N	2415	N	00	N
4	20241031	141234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-100	5	-1.92	992782655	198120	57.81	5000	5160	4800	6780	3660	5220	5011.02	6.23	0	22976	5753	5486	5353	5086	4953	5420	5020	30	1560	100	3230	10	1	30435659	1558	-2.51	2.98	12	0.65	-2038.00	1721.00	20355	20231024	-74.85	3128	20240201	63.68	17353	-70.50	20240522	3128	63.68	20240201	21700	-76.41	20231031	3335	53.52	20240201	0.00	N	294090	100	30 억		1897118	N	N	2415	N	00	N
5	20241031	131235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-130	5	-2.49	903269385	180625	52.71	5000	5160	4800	6780	3660	5220	5000.80	6.23	0	25421	5753	5486	5353	5086	4953	5420	5020	30	1560	100	3230	10	1	30435659	1549	-2.50	2.96	12	0.59	-2038.00	1721.00	20355	20231024	-74.99	3128	20240201	62.72	17353	-70.67	20240522	3128	62.72	20240201	21700	-76.54	20231031	3335	52.62	20240201	0.00	N	294090	100	30 억		1897118	N	N	2415	N	00	N
6	20241031	121232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-140	5	-2.68	860628175	172231	50.26	5000	5160	4800	6780	3660	5220	4996.94	6.23	0	23957	5753	5486	5353	5086	4953	5420	5020	30	1560	100	3230	10	1	30435659	1546	-2.49	2.95	12	0.57	-2038.00	1721.00	20355	20231024	-75.04	3128	20240201	62.40	17353	-70.73	20240522	3128	62.40	20240201	21700	-76.59	20231031	3335	52.32	20240201	0.00	N	294090	100	30 억		1897118	N	N	2415	N	00	N
7	20241031	111231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-150	5	-2.87	808918115	161981	47.27	5000	5160	4800	6780	3660	5220	4993.91	6.23	0	20780	5753	5486	5353	5086	4953	5420	5020	30	1560	100	3230	10	1	30435659	1543	-2.49	2.95	12	0.53	-2038.00	1721.00	20355	20231024	-75.09	3128	20240201	62.08	17353	-70.78	20240522	3128	62.08	20240201	21700	-76.64	20231031	3335	52.02	20240201	0.00	N	294090	100	30 억		1897118	N	N	2415	N	00	N
8	20241031	101233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-200	5	-3.83	676733310	135621	39.57	5000	5160	4800	6780	3660	5220	4989.88	6.23	0	14177	5753	5486	5353	5086	4953	5420	5020	30	1560	100	3230	10	1	30435659	1528	-2.46	2.92	12	0.45	-2038.00	1721.00	20355	20231024	-75.34	3128	20240201	60.49	17353	-71.07	20240522	3128	60.49	20240201	21700	-76.87	20231031	3335	50.52	20240201	0.00	N	294090	100	30 억		1897118	N	N	2415	N	00	N
9	20241031	091231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-180	5	-3.45	333886060	67191	19.61	5000	5160	4800	6780	3660	5220	4969.20	6.23	0	13245	5753	5486	5353	5086	4953	5420	5020	30	1560	100	3230	10	1	30435659	1534	-2.47	2.93	12	0.22	-2038.00	1721.00	20355	20231024	-75.24	3128	20240201	61.13	17353	-70.96	20240522	3128	61.13	20240201	21700	-76.77	20231031	3335	51.12	20240201	0.00	N	294090	100	30 억		1897118	N	N	2415	N	00	N
10	20241030	161226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-230	5	-4.22	1841634160	341188	65.26	5550	5620	5220	7080	3820	5450	5397.94	6.62	0	-66281	6138	5794	5528	5184	4918	5661	5051	30	1630	100	3370	10	1	30435659	1589	-2.56	3.03	12	1.12	-2038.00	1721.00	20355	20231023	-74.36	3128	20240201	66.88	17353	-69.92	20240522	3128	66.88	20240201	21700	-75.94	20231030	3335	56.52	20240201	0.00	N	294090	100	30 억		2014846	N	N	2415	N	00	N
11	20241030	151257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-230	5	-4.22	1764271800	326375	62.42	5550	5620	5220	7080	3820	5450	5405.66	6.62	0	-62388	6138	5794	5528	5184	4918	5661	5051	30	1630	100	3370	10	1	30435659	1589	-2.56	3.03	12	1.07	-2038.00	1721.00	20355	20231023	-74.36	3128	20240201	66.88	17353	-69.92	20240522	3128	66.88	20240201	21700	-75.94	20231030	3335	56.52	20240201	0.00	N	294090	100	30 억		2014846	N	N	11	N	00	N
12	20241030	141232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-130	5	-2.39	1474359580	271216	51.87	5550	5620	5310	7080	3820	5450	5436.11	6.62	0	-45975	6138	5794	5528	5184	4918	5661	5051	30	1630	100	3370	10	1	30435659	1619	-2.61	3.09	12	0.89	-2038.00	1721.00	20355	20231023	-73.86	3128	20240201	70.08	17353	-69.34	20240522	3128	70.08	20240201	21700	-75.48	20231030	3335	59.52	20240201	0.00	N	294090	100	30 억		2014846	N	N	11	N	00	N
13	20241030	131240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	-60	5	-1.10	1308275630	240182	45.94	5550	5620	5310	7080	3820	5450	5447.02	6.62	0	-41492	6138	5794	5528	5184	4918	5661	5051	30	1630	100	3370	10	1	30435659	1640	-2.64	3.13	12	0.79	-2038.00	1721.00	20355	20231023	-73.52	3128	20240201	72.31	17353	-68.94	20240522	3128	72.31	20240201	21700	-75.16	20231030	3335	61.62	20240201	0.00	N	294090	100	30 억		2014846	N	N	11	N	00	N
14	20241030	121256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-110	5	-2.02	1241155080	227728	43.56	5550	5620	5310	7080	3820	5450	5450.16	6.62	0	-37841	6138	5794	5528	5184	4918	5661	5051	30	1630	100	3370	10	1	30435659	1625	-2.62	3.10	12	0.75	-2038.00	1721.00	20355	20231023	-73.77	3128	20240201	70.72	17353	-69.23	20240522	3128	70.72	20240201	21700	-75.39	20231030	3335	60.12	20240201	0.00	N	294090	100	30 억		2014846	N	N	11	N	00	N
15	20241030	111235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	30	2	0.55	952059690	173999	33.28	5550	5620	5380	7080	3820	5450	5471.64	6.62	0	-26469	6138	5794	5528	5184	4918	5661	5051	30	1630	100	3370	10	1	30435659	1668	-2.69	3.18	12	0.57	-2038.00	1721.00	20355	20231023	-73.08	3128	20240201	75.19	17353	-68.42	20240522	3128	75.19	20240201	21700	-74.75	20231030	3335	64.32	20240201	0.00	N	294090	100	30 억		2014846	N	N	11	N	00	N
16	20241030	101226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	-10	5	-0.18	682592610	124471	23.81	5550	5620	5380	7080	3820	5450	5483.95	6.62	0	-30308	6138	5794	5528	5184	4918	5661	5051	30	1630	100	3370	10	1	30435659	1656	-2.67	3.16	12	0.41	-2038.00	1721.00	20355	20231023	-73.27	3128	20240201	73.91	17353	-68.65	20240522	3128	73.91	20240201	21700	-74.93	20231030	3335	63.12	20240201	0.00	N	294090	100	30 억		2014846	N	N	11	N	00	N
17	20241030	091235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	10	2	0.18	298672670	54432	10.41	5550	5620	5380	7080	3820	5450	5487.08	6.62	0	-18552	6138	5794	5528	5184	4918	5661	5051	30	1630	100	3370	10	1	30435659	1662	-2.68	3.17	12	0.18	-2038.00	1721.00	20355	20231023	-73.18	3128	20240201	74.55	17353	-68.54	20240522	3128	74.55	20240201	21700	-74.84	20231030	3335	63.72	20240201	0.00	N	294090	100	30 억		2014846	N	N	11	N	00	N
18	20241029	161147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	-100	5	-1.69	3287237390	554444	87.01	5960	6260	5610	7680	4140	5910	5928.91	6.65	0	-9011	6676	6292	6096	5712	5516	6485	5905	30	1770	100	3660	10	1	30435659	1768	-2.85	3.38	12	1.82	-2038.00	1721.00	21700	20231020	-73.23	3335	20240201	74.21	18500	-68.59	20240522	3335	74.21	20240201	21700	-73.23	20231030	3335	74.21	20240201	0.00	N	294090	100	30 억		2024339	N	N	11	N	00	N
19	20241029	151206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-70	5	-1.18	3177631350	535564	84.04	5960	6260	5610	7680	4140	5910	5933.24	6.65	0	-5737	6676	6292	6096	5712	5516	6485	5905	30	1770	100	3660	10	1	30435659	1777	-2.87	3.39	12	1.76	-2038.00	1721.00	21700	20231020	-73.09	3335	20240201	75.11	18500	-68.43	20240522	3335	75.11	20240201	21700	-73.09	20231030	3335	75.11	20240201	0.00	N	294090	100	30 억		2024339	N	N	64	N	00	N
20	20241029	141028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	-150	5	-2.54	2999716640	504798	79.22	5960	6260	5610	7680	4140	5910	5942.41	6.65	0	23	6676	6292	6096	5712	5516	6485	5905	30	1770	100	3660	10	1	30435659	1753	-2.83	3.35	12	1.66	-2038.00	1721.00	21700	20231020	-73.46	3335	20240201	72.71	18500	-68.86	20240522	3335	72.71	20240201	21700	-73.46	20231030	3335	72.71	20240201	0.00	N	294090	100	30 억		2024339	N	N	64	N	00	N
21	20241029	131156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	-200	5	-3.38	2617311190	437756	68.69	5960	6260	5610	7680	4140	5910	5978.93	6.65	0	-12485	6676	6292	6096	5712	5516	6485	5905	30	1770	100	3660	10	1	30435659	1738	-2.80	3.32	12	1.44	-2038.00	1721.00	21700	20231020	-73.69	3335	20240201	71.21	18500	-69.14	20240522	3335	71.21	20240201	21700	-73.69	20231030	3335	71.21	20240201	0.00	N	294090	100	30 억		2024339	N	N	64	N	00	N
22	20241029	121157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	10	2	0.17	1866702380	308282	48.38	5960	6260	5840	7680	4140	5910	6055.18	6.65	0	26803	6676	6292	6096	5712	5516	6485	5905	30	1770	100	3660	10	1	30435659	1802	-2.90	3.44	12	1.01	-2038.00	1721.00	21700	20231020	-72.72	3335	20240201	77.51	18500	-68.00	20240522	3335	77.51	20240201	21700	-72.72	20231030	3335	77.51	20240201	0.00	N	294090	100	30 억		2024339	N	N	64	N	00	N
23	20241029	111217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	180	2	3.05	1578289300	260159	40.83	5960	6260	5840	7680	4140	5910	6066.63	6.65	0	28659	6676	6292	6096	5712	5516	6485	5905	30	1770	100	3660	10	1	30435659	1854	-2.99	3.54	12	0.85	-2038.00	1721.00	21700	20231020	-71.94	3335	20240201	82.61	18500	-67.08	20240522	3335	82.61	20240201	21700	-71.94	20231030	3335	82.61	20240201	0.00	N	294090	100	30 억		2024339	N	N	64	N	00	N
24	20241029	101153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	140	2	2.37	1148633670	189217	29.69	5960	6260	5840	7680	4140	5910	6070.46	6.65	0	14987	6676	6292	6096	5712	5516	6485	5905	30	1770	100	3660	10	1	30435659	1841	-2.97	3.52	12	0.62	-2038.00	1721.00	21700	20231020	-72.12	3335	20240201	81.41	18500	-67.30	20240522	3335	81.41	20240201	21700	-72.12	20231030	3335	81.41	20240201	0.00	N	294090	100	30 억		2024339	N	N	64	N	00	N
25	20241028	161143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	80	2	1.37	3911891120	634677	270.48	5900	6480	5900	7570	4090	5830	6164.42	6.56	0	29390	6090	5960	5880	5750	5670	5920	5710	30	1740	100	3610	10	1	30435659	1799	-2.90	3.43	12	2.09	-2038.00	1721.00	21700	20231019	-72.76	3335	20240201	77.21	18500	-68.05	20240522	3335	77.21	20240201	21700	-72.76	20231030	3335	77.21	20240201	0.00	N	294090	100	30 억		1995476	N	N	64	N	00	N
26	20241028	151152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	160	2	2.74	3745016410	606571	258.50	5900	6480	5900	7570	4090	5830	6174.08	6.56	0	31350	6090	5960	5880	5750	5670	5920	5710	30	1740	100	3610	10	1	30435659	1823	-2.94	3.48	12	1.99	-2038.00	1721.00	21700	20231019	-72.40	3335	20240201	79.61	18500	-67.62	20240522	3335	79.61	20240201	21700	-72.40	20231030	3335	79.61	20240201	0.00	N	294090	100	30 억		1995476	N	N	27	N	00	N
27	20241028	141153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	200	2	3.43	3386700610	546955	233.10	5900	6480	5900	7570	4090	5830	6191.92	6.56	0	10807	6090	5960	5880	5750	5670	5920	5710	30	1740	100	3610	10	1	30435659	1835	-2.96	3.50	12	1.80	-2038.00	1721.00	21700	20231019	-72.21	3335	20240201	80.81	18500	-67.41	20240522	3335	80.81	20240201	21700	-72.21	20231030	3335	80.81	20240201	0.00	N	294090	100	30 억		1995476	N	N	27	N	00	N
28	20241028	131147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	210	2	3.60	3246673300	523726	223.20	5900	6480	5900	7570	4090	5830	6199.18	6.56	0	6638	6090	5960	5880	5750	5670	5920	5710	30	1740	100	3610	10	1	30435659	1838	-2.96	3.51	12	1.72	-2038.00	1721.00	21700	20231019	-72.17	3335	20240201	81.11	18500	-67.35	20240522	3335	81.11	20240201	21700	-72.17	20231030	3335	81.11	20240201	0.00	N	294090	100	30 억		1995476	N	N	27	N	00	N
29	20241028	121149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	200	2	3.43	3147167960	507192	216.15	5900	6480	5900	7570	4090	5830	6205.08	6.56	0	4733	6090	5960	5880	5750	5670	5920	5710	30	1740	100	3610	10	1	30435659	1835	-2.96	3.50	12	1.67	-2038.00	1721.00	21700	20231019	-72.21	3335	20240201	80.81	18500	-67.41	20240522	3335	80.81	20240201	21700	-72.21	20231030	3335	80.81	20240201	0.00	N	294090	100	30 억		1995476	N	N	27	N	00	N
30	20241028	111001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	90	2	1.54	2914416770	468524	199.67	5900	6480	5900	7570	4090	5830	6220.42	6.56	0	11533	6090	5960	5880	5750	5670	5920	5710	30	1740	100	3610	10	1	30435659	1802	-2.90	3.44	12	1.54	-2038.00	1721.00	21700	20231019	-72.72	3335	20240201	77.51	18500	-68.00	20240522	3335	77.51	20240201	21700	-72.72	20231030	3335	77.51	20240201	0.00	N	294090	100	30 억		1995476	N	N	27	N	00	N
31	20241028	101135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	220	2	3.77	2550670810	407768	173.78	5900	6480	5900	7570	4090	5830	6255.20	6.56	0	33289	6090	5960	5880	5750	5670	5920	5710	30	1740	100	3610	10	1	30435659	1841	-2.97	3.52	12	1.34	-2038.00	1721.00	21700	20231019	-72.12	3335	20240201	81.41	18500	-67.30	20240522	3335	81.41	20240201	21700	-72.12	20231030	3335	81.41	20240201	0.00	N	294090	100	30 억		1995476	N	N	27	N	00	N
32	20241028	091145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	450	2	7.72	1742471130	275272	117.31	5900	6480	5900	7570	4090	5830	6330.00	6.56	0	43049	6090	5960	5880	5750	5670	5920	5710	30	1740	100	3610	10	1	30435659	1911	-3.08	3.65	12	0.90	-2038.00	1721.00	21700	20231019	-71.06	3335	20240201	88.31	18500	-66.05	20240522	3335	88.31	20240201	21700	-71.06	20231030	3335	88.31	20240201	0.00	N	294090	100	30 억		1995476	N	N	27	N	00	N
33	20241025	161147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	-180	5	-3.00	1352831210	231353	76.62	6010	6010	5800	7810	4210	6010	5847.48	6.66	0	-32985	6350	6180	6020	5850	5690	6175	5845	30	1800	100	3720	10	1	30435659	1774	-2.86	3.39	12	0.76	-2038.00	1721.00	21700	20231018	-73.13	3335	20240201	74.81	18500	-68.49	20240522	3335	74.81	20240201	21700	-73.13	20231025	3335	74.81	20240201	0.00	N	294090	100	30 억		2027973	N	N	27	N	00	N
34	20241025	151150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	-180	5	-3.00	1296289560	221665	73.41	6010	6010	5800	7810	4210	6010	5847.97	6.66	0	-32975	6350	6180	6020	5850	5690	6175	5845	30	1800	100	3720	10	1	30435659	1774	-2.86	3.39	12	0.73	-2038.00	1721.00	21700	20231018	-73.13	3335	20240201	74.81	18500	-68.49	20240522	3335	74.81	20240201	21700	-73.13	20231025	3335	74.81	20240201	0.00	N	294090	100	30 억		2027973	N	N	60	N	00	N
35	20241025	141148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-170	5	-2.83	1009859250	172455	57.11	6010	6010	5820	7810	4210	6010	5855.78	6.66	0	-25712	6350	6180	6020	5850	5690	6175	5845	30	1800	100	3720	10	1	30435659	1777	-2.87	3.39	12	0.57	-2038.00	1721.00	21700	20231018	-73.09	3335	20240201	75.11	18500	-68.43	20240522	3335	75.11	20240201	21700	-73.09	20231025	3335	75.11	20240201	0.00	N	294090	100	30 억		2027973	N	N	60	N	00	N
36	20241025	131148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	-190	5	-3.16	903841090	154272	51.09	6010	6010	5820	7810	4210	6010	5858.75	6.66	0	-23053	6350	6180	6020	5850	5690	6175	5845	30	1800	100	3720	10	1	30435659	1771	-2.86	3.38	12	0.51	-2038.00	1721.00	21700	20231018	-73.18	3335	20240201	74.51	18500	-68.54	20240522	3335	74.51	20240201	21700	-73.18	20231025	3335	74.51	20240201	0.00	N	294090	100	30 억		2027973	N	N	60	N	00	N
37	20241025	121152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	-180	5	-3.00	824416310	140657	46.58	6010	6010	5820	7810	4210	6010	5861.18	6.66	0	-23549	6350	6180	6020	5850	5690	6175	5845	30	1800	100	3720	10	1	30435659	1774	-2.86	3.39	12	0.46	-2038.00	1721.00	21700	20231018	-73.13	3335	20240201	74.81	18500	-68.49	20240522	3335	74.81	20240201	21700	-73.13	20231025	3335	74.81	20240201	0.00	N	294090	100	30 억		2027973	N	N	60	N	00	N
38	20241025	111146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	-190	5	-3.16	716113890	122121	40.44	6010	6010	5820	7810	4210	6010	5863.97	6.66	0	-19088	6350	6180	6020	5850	5690	6175	5845	30	1800	100	3720	10	1	30435659	1771	-2.86	3.38	12	0.40	-2038.00	1721.00	21700	20231018	-73.18	3335	20240201	74.51	18500	-68.54	20240522	3335	74.51	20240201	21700	-73.18	20231025	3335	74.51	20240201	0.00	N	294090	100	30 억		2027973	N	N	60	N	00	N
39	20241025	101147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	-190	5	-3.16	503249390	85750	28.40	6010	6010	5820	7810	4210	6010	5868.80	6.66	0	-16180	6350	6180	6020	5850	5690	6175	5845	30	1800	100	3720	10	1	30435659	1771	-2.86	3.38	12	0.28	-2038.00	1721.00	21700	20231018	-73.18	3335	20240201	74.51	18500	-68.54	20240522	3335	74.51	20240201	21700	-73.18	20231025	3335	74.51	20240201	0.00	N	294090	100	30 억		2027973	N	N	60	N	00	N
40	20241025	091150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	-160	5	-2.66	132795690	22421	7.43	6010	6010	5850	7810	4210	6010	5922.83	6.66	0	2411	6350	6180	6020	5850	5690	6175	5845	30	1800	100	3720	10	1	30435659	1780	-2.87	3.40	12	0.07	-2038.00	1721.00	21700	20231018	-73.04	3335	20240201	75.41	18500	-68.38	20240522	3335	75.41	20240201	21700	-73.04	20231025	3335	75.41	20240201	0.00	N	294090	100	30 억		2027973	N	N	60	N	00	N
41	20241024	161125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	-70	5	-1.15	1808892390	300389	53.21	6010	6190	5860	7900	4260	6080	6021.87	6.75	0	-27774	6586	6332	5966	5712	5346	6460	5840	30	1820	100	3760	10	1	30435659	1829	-2.95	3.49	12	0.99	-2038.00	1721.00	21700	20231017	-72.30	3335	20240201	80.21	18500	-67.51	20240522	3335	80.21	20240201	21700	-72.30	20231024	3335	80.21	20240201	0.00	N	294090	100	30 억		2054780	N	N	60	N	00	N
42	20241024	151136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-40	5	-0.66	1723555030	286204	50.70	6010	6190	5860	7900	4260	6080	6022.12	6.75	0	-28492	6586	6332	5966	5712	5346	6460	5840	30	1820	100	3760	10	1	30435659	1838	-2.96	3.51	12	0.94	-2038.00	1721.00	21700	20231017	-72.17	3335	20240201	81.11	18500	-67.35	20240522	3335	81.11	20240201	21700	-72.17	20231024	3335	81.11	20240201	0.00	N	294090	100	30 억		2054780	N	N	20	N	00	N
43	20241024	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	20	2	0.33	1481239810	246133	43.60	6010	6190	5860	7900	4260	6080	6018.05	6.75	0	-32326	6586	6332	5966	5712	5346	6460	5840	30	1820	100	3760	10	1	30435659	1857	-2.99	3.54	12	0.81	-2038.00	1721.00	21700	20231017	-71.89	3335	20240201	82.91	18500	-67.03	20240522	3335	82.91	20240201	21700	-71.89	20231024	3335	82.91	20240201	0.00	N	294090	100	30 억		2054780	N	N	20	N	00	N
44	20241024	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-20	5	-0.33	1246665820	207591	36.77	6010	6190	5860	7900	4260	6080	6005.39	6.75	0	-30606	6586	6332	5966	5712	5346	6460	5840	30	1820	100	3760	10	1	30435659	1844	-2.97	3.52	12	0.68	-2038.00	1721.00	21700	20231017	-72.07	3335	20240201	81.71	18500	-67.24	20240522	3335	81.71	20240201	21700	-72.07	20231024	3335	81.71	20240201	0.00	N	294090	100	30 억		2054780	N	N	20	N	00	N
45	20241024	121130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	50	2	0.82	1072113720	178951	31.70	6010	6190	5860	7900	4260	6080	5991.10	6.75	0	-32169	6586	6332	5966	5712	5346	6460	5840	30	1820	100	3760	10	1	30435659	1866	-3.01	3.56	12	0.59	-2038.00	1721.00	21700	20231017	-71.75	3335	20240201	83.81	18500	-66.86	20240522	3335	83.81	20240201	21700	-71.75	20231024	3335	83.81	20240201	0.00	N	294090	100	30 억		2054780	N	N	20	N	00	N
46	20241024	111127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-20	5	-0.33	823630930	138442	24.52	6010	6140	5860	7900	4260	6080	5949.28	6.75	0	-27756	6586	6332	5966	5712	5346	6460	5840	30	1820	100	3760	10	1	30435659	1844	-2.97	3.52	12	0.45	-2038.00	1721.00	21700	20231017	-72.07	3335	20240201	81.71	18500	-67.24	20240522	3335	81.71	20240201	21700	-72.07	20231024	3335	81.71	20240201	0.00	N	294090	100	30 억		2054780	N	N	20	N	00	N
47	20241024	101027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	-210	5	-3.45	654365960	110260	19.53	6010	6140	5860	7900	4260	6080	5934.75	6.75	0	-21389	6586	6332	5966	5712	5346	6460	5840	30	1820	100	3760	10	1	30435659	1787	-2.88	3.41	12	0.36	-2038.00	1721.00	21700	20231017	-72.95	3335	20240201	76.01	18500	-68.27	20240522	3335	76.01	20240201	21700	-72.95	20231024	3335	76.01	20240201	0.00	N	294090	100	30 억		2054780	N	N	20	N	00	N
48	20241024	091200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	-140	5	-2.30	267462390	45029	7.98	6010	6010	5860	7900	4260	6080	5939.78	6.75	0	-17623	6586	6332	5966	5712	5346	6460	5840	30	1820	100	3760	10	1	30435659	1808	-2.91	3.45	12	0.15	-2038.00	1721.00	21700	20231017	-72.63	3335	20240201	78.11	18500	-67.89	20240522	3335	78.11	20240201	21700	-72.63	20231024	3335	78.11	20240201	0.00	N	294090	100	30 억		2054780	N	N	20	N	00	N
49	20241023	161132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	370	2	6.48	3370414210	560727	97.61	5760	6220	5600	7420	4000	5710	6010.68	6.66	0	31350	6550	6130	5920	5500	5290	6025	5395	30	1710	100	3540	10	1	30435659	1850	-2.98	3.53	12	1.84	-2038.00	1721.00	21700	20231016	-71.98	3335	20240201	82.31	18500	-67.14	20240522	3335	82.31	20240201	21700	-71.98	20231023	3335	82.31	20240201	0.00	N	294090	100	30 억		2026138	N	N	20	N	00	N
50	20241023	151155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	390	2	6.83	3252075990	541304	94.23	5760	6220	5600	7420	4000	5710	6007.86	6.66	0	27090	6550	6130	5920	5500	5290	6025	5395	30	1710	100	3540	10	1	30435659	1857	-2.99	3.54	12	1.78	-2038.00	1721.00	21700	20231016	-71.89	3335	20240201	82.91	18500	-67.03	20240522	3335	82.91	20240201	21700	-71.89	20231023	3335	82.91	20240201	0.00	N	294090	100	30 억		2026138	N	N	22	N	00	N
51	20241023	141203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	420	2	7.36	2740401900	458021	79.73	5760	6220	5600	7420	4000	5710	5983.14	6.66	0	-2674	6550	6130	5920	5500	5290	6025	5395	30	1710	100	3540	10	1	30435659	1866	-3.01	3.56	12	1.50	-2038.00	1721.00	21700	20231016	-71.75	3335	20240201	83.81	18500	-66.86	20240522	3335	83.81	20240201	21700	-71.75	20231023	3335	83.81	20240201	0.00	N	294090	100	30 억		2026138	N	N	22	N	00	N
52	20241023	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	400	2	7.01	2521928380	422156	73.49	5760	6220	5600	7420	4000	5710	5973.93	6.66	0	-9950	6550	6130	5920	5500	5290	6025	5395	30	1710	100	3540	10	1	30435659	1860	-3.00	3.55	12	1.39	-2038.00	1721.00	21700	20231016	-71.84	3335	20240201	83.21	18500	-66.97	20240522	3335	83.21	20240201	21700	-71.84	20231023	3335	83.21	20240201	0.00	N	294090	100	30 억		2026138	N	N	22	N	00	N
53	20241023	121138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	380	2	6.65	2294527180	384656	66.96	5760	6220	5600	7420	4000	5710	5965.14	6.66	0	-12633	6550	6130	5920	5500	5290	6025	5395	30	1710	100	3540	10	1	30435659	1854	-2.99	3.54	12	1.26	-2038.00	1721.00	21700	20231016	-71.94	3335	20240201	82.61	18500	-67.08	20240522	3335	82.61	20240201	21700	-71.94	20231023	3335	82.61	20240201	0.00	N	294090	100	30 억		2026138	N	N	22	N	00	N
54	20241023	111132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	150	2	2.63	1459096810	247713	43.12	5760	6080	5600	7420	4000	5710	5890.27	6.66	0	-33959	6550	6130	5920	5500	5290	6025	5395	30	1710	100	3540	10	1	30435659	1784	-2.88	3.40	12	0.81	-2038.00	1721.00	21700	20231016	-73.00	3335	20240201	75.71	18500	-68.32	20240522	3335	75.71	20240201	21700	-73.00	20231023	3335	75.71	20240201	0.00	N	294090	100	30 억		2026138	N	N	22	N	00	N
55	20241023	101136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	150	2	2.63	619546370	107102	18.64	5760	5990	5600	7420	4000	5710	5784.64	6.66	0	-27061	6550	6130	5920	5500	5290	6025	5395	30	1710	100	3540	10	1	30435659	1784	-2.88	3.40	12	0.35	-2038.00	1721.00	21700	20231016	-73.00	3335	20240201	75.71	18500	-68.32	20240522	3335	75.71	20240201	21700	-73.00	20231023	3335	75.71	20240201	0.00	N	294090	100	30 억		2026138	N	N	22	N	00	N
56	20241023	091137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	20	2	0.35	233314380	39838	6.94	5760	5990	5730	7420	4000	5710	5856.58	6.66	0	-17814	6550	6130	5920	5500	5290	6025	5395	30	1710	100	3540	10	1	30435659	1744	-2.81	3.33	12	0.13	-2038.00	1721.00	21700	20231016	-73.59	3335	20240201	71.81	18500	-69.03	20240522	3335	71.81	20240201	21700	-73.59	20231023	3335	71.81	20240201	0.00	N	294090	100	30 억		2026138	N	N	22	N	00	N
57	20241022	161123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	-440	5	-7.15	3437737220	570057	37.75	6220	6340	5710	7990	4310	6150	6030.73	6.81	0	-50228	6883	6516	5963	5596	5043	6700	5780	30	1840	100	3810	10	1	30435659	1738	-2.80	3.32	12	1.87	-2038.00	1721.00	21700	20231013	-73.69	3335	20240201	71.21	18500	-69.14	20240522	3335	71.21	20240201	21700	-73.69	20231023	3335	71.21	20240201	0.00	N	294090	100	30 억		2072738	N	N	22	N	00	N
58	20241022	151137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	-400	5	-6.50	3319786720	549441	36.39	6220	6340	5720	7990	4310	6150	6042.09	6.81	0	-52843	6883	6516	5963	5596	5043	6700	5780	30	1840	100	3810	10	1	30435659	1750	-2.82	3.34	12	1.81	-2038.00	1721.00	21700	20231013	-73.50	3335	20240201	72.41	18500	-68.92	20240522	3335	72.41	20240201	21700	-73.50	20231023	3335	72.41	20240201	0.00	N	294090	100	30 억		2072738	N	N	112	N	00	N
59	20241022	141136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	-340	5	-5.53	3061872940	504721	33.42	6220	6340	5780	7990	4310	6150	6066.44	6.81	0	-34786	6883	6516	5963	5596	5043	6700	5780	30	1840	100	3810	10	1	30435659	1768	-2.85	3.38	12	1.66	-2038.00	1721.00	21700	20231013	-73.23	3335	20240201	74.21	18500	-68.59	20240522	3335	74.21	20240201	21700	-73.23	20231023	3335	74.21	20240201	0.00	N	294090	100	30 억		2072738	N	N	112	N	00	N
60	20241022	131138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	-270	5	-4.39	2763041220	453620	30.04	6220	6340	5820	7990	4310	6150	6091.07	6.81	0	-44428	6883	6516	5963	5596	5043	6700	5780	30	1840	100	3810	10	1	30435659	1790	-2.89	3.42	12	1.49	-2038.00	1721.00	21700	20231013	-72.90	3335	20240201	76.31	18500	-68.22	20240522	3335	76.31	20240201	21700	-72.90	20231023	3335	76.31	20240201	0.00	N	294090	100	30 억		2072738	N	N	112	N	00	N
61	20241022	121133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	-150	5	-2.44	2476712920	405192	26.83	6220	6340	5920	7990	4310	6150	6112.43	6.81	0	-35626	6883	6516	5963	5596	5043	6700	5780	30	1840	100	3810	10	1	30435659	1826	-2.94	3.49	12	1.33	-2038.00	1721.00	21700	20231013	-72.35	3335	20240201	79.91	18500	-67.57	20240522	3335	79.91	20240201	21700	-72.35	20231023	3335	79.91	20240201	0.00	N	294090	100	30 억		2072738	N	N	112	N	00	N
62	20241022	111129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	-170	5	-2.76	2232134490	364077	24.11	6220	6340	5950	7990	4310	6150	6130.93	6.81	0	-37016	6883	6516	5963	5596	5043	6700	5780	30	1840	100	3810	10	1	30435659	1820	-2.93	3.47	12	1.20	-2038.00	1721.00	21700	20231013	-72.44	3335	20240201	79.31	18500	-67.68	20240522	3335	79.31	20240201	21700	-72.44	20231023	3335	79.31	20240201	0.00	N	294090	100	30 억		2072738	N	N	112	N	00	N
63	20241022	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	-100	5	-1.63	1825308090	296261	19.62	6220	6340	5970	7990	4310	6150	6161.15	6.81	0	-51143	6883	6516	5963	5596	5043	6700	5780	30	1840	100	3810	10	1	30435659	1841	-2.97	3.52	12	0.97	-2038.00	1721.00	21700	20231013	-72.12	3335	20240201	81.41	18500	-67.30	20240522	3335	81.41	20240201	21700	-72.12	20231023	3335	81.41	20240201	0.00	N	294090	100	30 억		2072738	N	N	112	N	00	N
64	20241022	091130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	10	2	0.16	816627290	131084	8.68	6220	6340	6100	7990	4310	6150	6229.88	6.81	0	-37195	6883	6516	5963	5596	5043	6700	5780	30	1840	100	3810	10	1	30435659	1875	-3.02	3.58	12	0.43	-2038.00	1721.00	21700	20231013	-71.61	3335	20240201	84.71	18500	-66.70	20240522	3335	84.71	20240201	21700	-71.61	20231023	3335	84.71	20240201	0.00	N	294090	100	30 억		2072738	N	N	112	N	00	N
65	20241021	161118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	750	2	13.89	9065714300	1500407	662.46	5420	6330	5410	7020	3780	5400	6042.04	6.38	0	148758	5653	5526	5403	5276	5153	5465	5215	30	1620	100	3340	10	1	30435659	1872	-3.02	3.57	12	4.93	-2038.00	1721.00	21700	20231012	-71.66	3335	20240201	84.41	18500	-66.76	20240522	3335	84.41	20240201	21700	-71.66	20231023	3335	84.41	20240201	0.00	N	294090	100	30 억		1940368	N	N	112	N	00	N
66	20241021	151126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	750	2	13.89	8734553850	1446319	638.58	5420	6330	5410	7020	3780	5400	6039.16	6.38	0	142538	5653	5526	5403	5276	5153	5465	5215	30	1620	100	3340	10	1	30435659	1872	-3.02	3.57	12	4.75	-2038.00	1721.00	21700	20231012	-71.66	3335	20240201	84.41	18500	-66.76	20240522	3335	84.41	20240201	21700	-71.66	20231023	3335	84.41	20240201	0.00	N	294090	100	30 억		1940368	N	N	142	N	00	N
67	20241021	141129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	800	2	14.81	7241855450	1206059	532.50	5420	6330	5410	7020	3780	5400	6004.56	6.38	0	143278	5653	5526	5403	5276	5153	5465	5215	30	1620	100	3340	10	1	30435659	1887	-3.04	3.60	12	3.96	-2038.00	1721.00	21700	20231012	-71.43	3335	20240201	85.91	18500	-66.49	20240522	3335	85.91	20240201	21700	-71.43	20231023	3335	85.91	20240201	0.00	N	294090	100	30 억		1940368	N	N	142	N	00	N
68	20241021	131125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	710	2	13.15	5634425510	946926	418.09	5420	6290	5410	7020	3780	5400	5950.23	6.38	0	119186	5653	5526	5403	5276	5153	5465	5215	30	1620	100	3340	10	1	30435659	1860	-3.00	3.55	12	3.11	-2038.00	1721.00	21700	20231012	-71.84	3335	20240201	83.21	18500	-66.97	20240522	3335	83.21	20240201	21700	-71.84	20231023	3335	83.21	20240201	0.00	N	294090	100	30 억		1940368	N	N	142	N	00	N
69	20241021	121125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	700	2	12.96	4816123150	813370	359.12	5420	6290	5410	7020	3780	5400	5921.20	6.38	0	98777	5653	5526	5403	5276	5153	5465	5215	30	1620	100	3340	10	1	30435659	1857	-2.99	3.54	12	2.67	-2038.00	1721.00	21700	20231012	-71.89	3335	20240201	82.91	18500	-67.03	20240522	3335	82.91	20240201	21700	-71.89	20231023	3335	82.91	20240201	0.00	N	294090	100	30 억		1940368	N	N	142	N	00	N
70	20241021	111119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	360	2	6.67	1440923450	255781	112.93	5420	5800	5410	7020	3780	5400	5633.43	6.38	0	24253	5653	5526	5403	5276	5153	5465	5215	30	1620	100	3340	10	1	30435659	1753	-2.83	3.35	12	0.84	-2038.00	1721.00	21700	20231012	-73.46	3335	20240201	72.71	18500	-68.86	20240522	3335	72.71	20240201	21700	-73.46	20231023	3335	72.71	20240201	0.00	N	294090	100	30 억		1940368	N	N	142	N	00	N
71	20241021	101124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	190	2	3.52	868855520	154978	68.43	5420	5800	5410	7020	3780	5400	5606.32	6.38	0	-23670	5653	5526	5403	5276	5153	5465	5215	30	1620	100	3340	10	1	30435659	1701	-2.74	3.25	12	0.51	-2038.00	1721.00	21700	20231012	-74.24	3335	20240201	67.62	18500	-69.78	20240522	3335	67.62	20240201	21700	-74.24	20231023	3335	67.62	20240201	0.00	N	294090	100	30 억		1940368	N	N	142	N	00	N
72	20241021	091121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	70	2	1.30	489981170	87095	38.45	5420	5800	5410	7020	3780	5400	5625.82	6.38	0	-30691	5653	5526	5403	5276	5153	5465	5215	30	1620	100	3340	10	1	30435659	1665	-2.68	3.18	12	0.29	-2038.00	1721.00	21700	20231012	-74.79	3335	20240201	64.02	18500	-70.43	20240522	3335	64.02	20240201	21700	-74.79	20231023	3335	64.02	20240201	0.00	N	294090	100	30 억		1940368	N	N	142	N	00	N
73	20241018	161120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-80	5	-1.46	1207043440	225143	43.82	5410	5530	5280	7120	3840	5480	5361.13	6.28	0	13416	5940	5710	5530	5300	5120	5620	5210	30	1640	100	3390	10	1	30435659	1644	-2.65	3.14	12	0.74	-2038.00	1721.00	21700	20231011	-75.12	3335	20240201	61.92	18500	-70.81	20240522	3335	61.92	20240201	21700	-75.12	20231018	3335	61.92	20240201	0.00	N	294090	100	30 억		1911522	N	N	142	N	00	N
74	20241018	151147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-60	5	-1.09	1168309820	217969	42.43	5410	5530	5280	7120	3840	5480	5359.97	6.28	0	16865	5940	5710	5530	5300	5120	5620	5210	30	1640	100	3390	10	1	30435659	1650	-2.66	3.15	12	0.72	-2038.00	1721.00	21700	20231011	-75.02	3335	20240201	62.52	18500	-70.70	20240522	3335	62.52	20240201	21700	-75.02	20231018	3335	62.52	20240201	0.00	N	294090	100	30 억		1911522	N	N	10	N	00	N
75	20241018	141149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-120	5	-2.19	1076006750	200796	39.08	5410	5530	5280	7120	3840	5480	5358.69	6.28	0	14744	5940	5710	5530	5300	5120	5620	5210	30	1640	100	3390	10	1	30435659	1631	-2.63	3.11	12	0.66	-2038.00	1721.00	21700	20231011	-75.30	3335	20240201	60.72	18500	-71.03	20240522	3335	60.72	20240201	21700	-75.30	20231018	3335	60.72	20240201	0.00	N	294090	100	30 억		1911522	N	N	10	N	00	N
76	20241018	131133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-160	5	-2.92	980023760	182813	35.58	5410	5530	5280	7120	3840	5480	5360.79	6.28	0	8219	5940	5710	5530	5300	5120	5620	5210	30	1640	100	3390	10	1	30435659	1619	-2.61	3.09	12	0.60	-2038.00	1721.00	21700	20231011	-75.48	3335	20240201	59.52	18500	-71.24	20240522	3335	59.52	20240201	21700	-75.48	20231018	3335	59.52	20240201	0.00	N	294090	100	30 억		1911522	N	N	10	N	00	N
77	20241018	121147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-160	5	-2.92	857636150	159749	31.09	5410	5530	5280	7120	3840	5480	5368.63	6.28	0	12001	5940	5710	5530	5300	5120	5620	5210	30	1640	100	3390	10	1	30435659	1619	-2.61	3.09	12	0.52	-2038.00	1721.00	21700	20231011	-75.48	3335	20240201	59.52	18500	-71.24	20240522	3335	59.52	20240201	21700	-75.48	20231018	3335	59.52	20240201	0.00	N	294090	100	30 억		1911522	N	N	10	N	00	N
78	20241018	111142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-150	5	-2.74	602308510	111682	21.74	5410	5530	5320	7120	3840	5480	5393.05	6.28	0	8785	5940	5710	5530	5300	5120	5620	5210	30	1640	100	3390	10	1	30435659	1622	-2.62	3.10	12	0.37	-2038.00	1721.00	21700	20231011	-75.44	3335	20240201	59.82	18500	-71.19	20240522	3335	59.82	20240201	21700	-75.44	20231018	3335	59.82	20240201	0.00	N	294090	100	30 억		1911522	N	N	10	N	00	N
79	20241018	101128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-80	5	-1.46	389547170	72038	14.02	5410	5530	5350	7120	3840	5480	5407.50	6.28	0	22059	5940	5710	5530	5300	5120	5620	5210	30	1640	100	3390	10	1	30435659	1644	-2.65	3.14	12	0.24	-2038.00	1721.00	21700	20231011	-75.12	3335	20240201	61.92	18500	-70.81	20240522	3335	61.92	20240201	21700	-75.12	20231018	3335	61.92	20240201	0.00	N	294090	100	30 억		1911522	N	N	10	N	00	N
80	20241018	091127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-20	5	-0.36	52291200	9565	1.86	5410	5530	5400	7120	3840	5480	5466.90	6.28	0	604	5940	5710	5530	5300	5120	5620	5210	30	1640	100	3390	10	1	30435659	1662	-2.68	3.17	12	0.03	-2038.00	1721.00	21700	20231011	-74.84	3335	20240201	63.72	18500	-70.49	20240522	3335	63.72	20240201	21700	-74.84	20231018	3335	63.72	20240201	0.00	N	294090	100	30 억		1911522	N	N	10	N	00	N
81	20241017	161124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	-210	5	-3.69	2813408220	511871	24.68	5690	5760	5350	7390	3990	5690	5496.13	6.04	0	75371	7210	6450	6050	5290	4890	6270	5110	30	1700	100	3520	10	1	30435659	1668	-2.69	3.18	12	1.68	-2038.00	1721.00	22900	20231010	-76.07	3335	20240201	64.32	18500	-70.38	20240522	3335	64.32	20240201	21700	-74.75	20231017	3335	64.32	20240201	0.00	N	294090	100	30 억		1837401	N	N	10	N	00	N
82	20241017	151127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	-200	5	-3.51	2763110080	502695	24.24	5690	5760	5350	7390	3990	5690	5496.40	6.04	0	72349	7210	6450	6050	5290	4890	6270	5110	30	1700	100	3520	10	1	30435659	1671	-2.69	3.19	12	1.65	-2038.00	1721.00	22900	20231010	-76.03	3335	20240201	64.62	18500	-70.32	20240522	3335	64.62	20240201	21700	-74.70	20231017	3335	64.62	20240201	0.00	N	294090	100	30 억		1837401	N	N	4132	N	00	N
83	20241017	141131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	-220	5	-3.87	2469556890	448917	21.65	5690	5760	5350	7390	3990	5690	5500.93	6.04	0	48303	7210	6450	6050	5290	4890	6270	5110	30	1700	100	3520	10	1	30435659	1665	-2.68	3.18	12	1.47	-2038.00	1721.00	22900	20231010	-76.11	3335	20240201	64.02	18500	-70.43	20240522	3335	64.02	20240201	21700	-74.79	20231017	3335	64.02	20240201	0.00	N	294090	100	30 억		1837401	N	N	4132	N	00	N
84	20241017	131125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-170	5	-2.99	2264242920	411355	19.84	5690	5760	5350	7390	3990	5690	5504.12	6.04	0	47054	7210	6450	6050	5290	4890	6270	5110	30	1700	100	3520	10	1	30435659	1680	-2.71	3.21	12	1.35	-2038.00	1721.00	22900	20231010	-75.90	3335	20240201	65.52	18500	-70.16	20240522	3335	65.52	20240201	21700	-74.56	20231017	3335	65.52	20240201	0.00	N	294090	100	30 억		1837401	N	N	4132	N	00	N
85	20241017	121132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-230	5	-4.04	2021946860	367254	17.71	5690	5760	5350	7390	3990	5690	5505.32	6.04	0	53145	7210	6450	6050	5290	4890	6270	5110	30	1700	100	3520	10	1	30435659	1662	-2.68	3.17	12	1.21	-2038.00	1721.00	22900	20231010	-76.16	3335	20240201	63.72	18500	-70.49	20240522	3335	63.72	20240201	21700	-74.84	20231017	3335	63.72	20240201	0.00	N	294090	100	30 억		1837401	N	N	4132	N	00	N
86	20241017	111130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	-260	5	-4.57	1812902660	328810	15.86	5690	5760	5350	7390	3990	5690	5513.25	6.04	0	59110	7210	6450	6050	5290	4890	6270	5110	30	1700	100	3520	10	1	30435659	1653	-2.66	3.16	12	1.08	-2038.00	1721.00	22900	20231010	-76.29	3335	20240201	62.82	18500	-70.65	20240522	3335	62.82	20240201	21700	-74.98	20231017	3335	62.82	20240201	0.00	N	294090	100	30 억		1837401	N	N	4132	N	00	N
87	20241017	101126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-230	5	-4.04	1282027600	230848	11.13	5690	5760	5450	7390	3990	5690	5553.25	6.04	0	57223	7210	6450	6050	5290	4890	6270	5110	30	1700	100	3520	10	1	30435659	1662	-2.68	3.17	12	0.76	-2038.00	1721.00	22900	20231010	-76.16	3335	20240201	63.72	18500	-70.49	20240522	3335	63.72	20240201	21700	-74.84	20231017	3335	63.72	20240201	0.00	N	294090	100	30 억		1837401	N	N	4132	N	00	N
88	20241017	091119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-170	5	-2.99	561361800	100139	4.83	5690	5760	5520	7390	3990	5690	5605.39	6.04	0	27335	7210	6450	6050	5290	4890	6270	5110	30	1700	100	3520	10	1	30435659	1680	-2.71	3.21	12	0.33	-2038.00	1721.00	22900	20231010	-75.90	3335	20240201	65.52	18500	-70.16	20240522	3335	65.52	20240201	21700	-74.56	20231017	3335	65.52	20240201	0.00	N	294090	100	30 억		1837401	N	N	4132	N	00	N
89	20241016	161114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-190	5	-3.23	12810499140	2067390	61.58	5690	6810	5650	7640	4120	5880	6196.70	6.06	0	-42493	7433	6656	5953	5176	4473	7045	5565	30	1760	100	3640	10	1	30435659	1732	-2.79	3.31	12	6.79	-2038.00	1721.00	22900	20231010	-75.15	3335	20240201	70.61	18500	-69.24	20240522	3335	70.61	20240201	21700	-73.78	20231016	3335	70.61	20240201	0.00	N	294090	100	30 억		1843386	N	N	4132	N	00	N
90	20241016	151121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	-130	5	-2.21	12647656530	2038856	60.73	5690	6810	5650	7640	4120	5880	6203.32	6.06	0	-47798	7433	6656	5953	5176	4473	7045	5565	30	1760	100	3640	10	1	30435659	1750	-2.82	3.34	12	6.70	-2038.00	1721.00	22900	20231010	-74.89	3335	20240201	72.41	18500	-68.92	20240522	3335	72.41	20240201	21700	-73.50	20231016	3335	72.41	20240201	0.00	N	294090	100	30 억		1843386	N	N	13775	N	00	N
91	20241016	141122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-150	5	-2.55	12378574420	1991843	59.33	5690	6810	5650	7640	4120	5880	6214.64	6.06	0	-43419	7433	6656	5953	5176	4473	7045	5565	30	1760	100	3640	10	1	30435659	1744	-2.81	3.33	12	6.54	-2038.00	1721.00	22900	20231010	-74.98	3335	20240201	71.81	18500	-69.03	20240522	3335	71.81	20240201	21700	-73.59	20231016	3335	71.81	20240201	0.00	N	294090	100	30 억		1843386	N	N	13775	N	00	N
92	20241016	131116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	-100	5	-1.70	12096377240	1942593	57.86	5690	6810	5650	7640	4120	5880	6226.93	6.06	0	-49690	7433	6656	5953	5176	4473	7045	5565	30	1760	100	3640	10	1	30435659	1759	-2.84	3.36	12	6.38	-2038.00	1721.00	22900	20231010	-74.76	3335	20240201	73.31	18500	-68.76	20240522	3335	73.31	20240201	21700	-73.36	20231016	3335	73.31	20240201	0.00	N	294090	100	30 억		1843386	N	N	13775	N	00	N
93	20241016	121117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-150	5	-2.55	11626909110	1861591	55.45	5690	6810	5650	7640	4120	5880	6245.69	6.06	0	-42547	7433	6656	5953	5176	4473	7045	5565	30	1760	100	3640	10	1	30435659	1744	-2.81	3.33	12	6.12	-2038.00	1721.00	22900	20231010	-74.98	3335	20240201	71.81	18500	-69.03	20240522	3335	71.81	20240201	21700	-73.59	20231016	3335	71.81	20240201	0.00	N	294090	100	30 억		1843386	N	N	13775	N	00	N
94	20241016	111115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	-10	5	-0.17	10891250260	1733625	51.64	5690	6810	5690	7640	4120	5880	6282.36	6.06	0	-53483	7433	6656	5953	5176	4473	7045	5565	30	1760	100	3640	10	1	30435659	1787	-2.88	3.41	12	5.70	-2038.00	1721.00	22900	20231010	-74.37	3335	20240201	76.01	18500	-68.27	20240522	3335	76.01	20240201	21700	-72.95	20231016	3335	76.01	20240201	0.00	N	294090	100	30 억		1843386	N	N	13775	N	00	N
95	20241016	101114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	170	2	2.89	9533113690	1503876	44.79	5690	6810	5690	7640	4120	5880	6339.04	6.06	0	-35333	7433	6656	5953	5176	4473	7045	5565	30	1760	100	3640	10	1	30435659	1841	-2.97	3.52	12	4.94	-2038.00	1721.00	22900	20231010	-73.58	3335	20240201	81.41	18500	-67.30	20240522	3335	81.41	20240201	21700	-72.12	20231016	3335	81.41	20240201	0.00	N	294090	100	30 억		1843386	N	N	13775	N	00	N
96	20241016	091118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	370	2	6.29	952001390	158504	4.72	5690	6250	5690	7640	4120	5880	6006.19	6.06	0	-6398	7433	6656	5953	5176	4473	7045	5565	30	1760	100	3640	10	1	30435659	1902	-3.07	3.63	12	0.52	-2038.00	1721.00	22900	20231010	-72.71	3335	20240201	87.41	18500	-66.22	20240522	3335	87.41	20240201	21700	-71.20	20231016	3335	87.41	20240201	0.00	N	294090	100	30 억		1843386	Y	N	13775	N	00	N
97	20241015	161109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	550	2	10.32	20438527550	3319618	1371.51	5260	6730	5250	6920	3740	5330	6157.15	6.87	0	-248132	5496	5412	5336	5252	5176	5455	5295	30	1590	100	3300	10	1	30435659	1790	-2.89	3.42	12	10.91	-2038.00	1721.00	23800	20231005	-75.29	3335	20240201	76.31	18500	-68.22	20240522	3335	76.31	20240201	21700	-72.90	20231016	3335	76.31	20240201	0.00	N	294090	100	30 억		2089941	N	N	13775	N	00	N
98	20241015	151118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	650	2	12.20	20081772360	3259257	1346.57	5260	6730	5250	6920	3740	5330	6161.49	6.87	0	-253411	5496	5412	5336	5252	5176	5455	5295	30	1590	100	3300	10	1	30435659	1820	-2.93	3.47	12	10.71	-2038.00	1721.00	23800	20231005	-74.87	3335	20240201	79.31	18500	-67.68	20240522	3335	79.31	20240201	21700	-72.44	20231016	3335	79.31	20240201	0.00	N	294090	100	30 억		2089941	N	N	10597	N	00	N
99	20241015	141119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	810	2	15.20	18481045190	2993122	1236.61	5260	6730	5250	6920	3740	5330	6174.55	6.87	0	-278641	5496	5412	5336	5252	5176	5455	5295	30	1590	100	3300	10	1	30435659	1869	-3.01	3.57	12	9.83	-2038.00	1721.00	23800	20231005	-74.20	3335	20240201	84.11	18500	-66.81	20240522	3335	84.11	20240201	21700	-71.71	20231016	3335	84.11	20240201	0.00	N	294090	100	30 억		2089941	N	N	10597	N	00	N
100	20241015	131116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	1000	2	18.76	15262030740	2473892	1022.09	5260	6730	5250	6920	3740	5330	6169.29	6.87	0	-295583	5496	5412	5336	5252	5176	5455	5295	30	1590	100	3300	10	1	30435659	1927	-3.11	3.68	12	8.13	-2038.00	1721.00	23800	20231005	-73.40	3335	20240201	89.81	18500	-65.78	20240522	3335	89.81	20240201	21700	-70.83	20231016	3335	89.81	20240201	0.00	N	294090	100	30 억		2089941	N	N	10597	N	00	N
101	20241015	121118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	770	2	14.45	3816847070	671411	277.39	5260	6170	5250	6920	3740	5330	5684.89	6.87	0	-31129	5496	5412	5336	5252	5176	5455	5295	30	1590	100	3300	10	1	30435659	1857	-2.99	3.54	12	2.21	-2038.00	1721.00	23800	20231005	-74.37	3335	20240201	82.91	18500	-67.03	20240522	3335	82.91	20240201	21700	-71.89	20231016	3335	82.91	20240201	0.00	N	294090	100	30 억		2089941	N	N	10597	N	00	N
102	20241015	111122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	450	2	8.44	1390931630	253913	104.90	5260	5780	5250	6920	3740	5330	5478.07	6.87	0	27518	5496	5412	5336	5252	5176	5455	5295	30	1590	100	3300	10	1	30435659	1759	-2.84	3.36	12	0.83	-2038.00	1721.00	23800	20231005	-75.71	3335	20240201	73.31	18500	-68.76	20240522	3335	73.31	20240201	21700	-73.36	20231016	3335	73.31	20240201	0.00	N	294090	100	30 억		2089941	Y	N	10597	N	00	N
103	20241015	101120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-20	5	-0.38	334474600	63299	26.15	5260	5340	5250	6920	3740	5330	5283.93	6.87	0	10972	5496	5412	5336	5252	5176	5455	5295	30	1590	100	3300	10	1	30435659	1616	-2.61	3.09	12	0.21	-2038.00	1721.00	23800	20231005	-77.69	3335	20240201	59.22	18500	-71.30	20240522	3335	59.22	20240201	21700	-75.53	20231016	3335	59.22	20240201	0.00	N	294090	100	30 억		2089941	N	N	10597	N	00	N
104	20241015	091115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-10	5	-0.19	54516220	10326	4.27	5260	5340	5250	6920	3740	5330	5278.78	6.87	0	908	5496	5412	5336	5252	5176	5455	5295	30	1590	100	3300	10	1	30435659	1619	-2.61	3.09	12	0.03	-2038.00	1721.00	23800	20231005	-77.65	3335	20240201	59.52	18500	-71.24	20240522	3335	59.52	20240201	21700	-75.48	20231016	3335	59.52	20240201	0.00	N	294090	100	30 억		2089941	N	N	10597	N	00	N
105	20241014	161048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-20	5	-0.37	1273097890	238741	58.21	5260	5420	5260	6950	3750	5350	5332.51	6.85	0	30544	5730	5540	5430	5240	5130	5485	5185	30	1600	100	3310	10	1	30435659	1622	-2.62	3.10	12	0.78	-2038.00	1721.00	24400	20231004	-78.16	3335	20240201	59.82	18500	-71.19	20240522	3335	59.82	20240201	21700	-75.44	20231016	3335	59.82	20240201	0.00	N	294090	100	30 억		2085280	N	N	10597	N	00	N
106	20241014	151102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-30	5	-0.56	1215599510	227918	55.57	5260	5420	5260	6950	3750	5350	5333.45	6.85	0	28773	5730	5540	5430	5240	5130	5485	5185	30	1600	100	3310	10	1	30435659	1619	-2.61	3.09	12	0.75	-2038.00	1721.00	24400	20231004	-78.20	3335	20240201	59.52	18500	-71.24	20240522	3335	59.52	20240201	21700	-75.48	20231016	3335	59.52	20240201	0.00	N	294090	100	30 억		2085280	N	N	8153	N	00	N
107	20241014	141101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-20	5	-0.37	1058420650	198293	48.35	5260	5420	5260	6950	3750	5350	5337.62	6.85	0	28716	5730	5540	5430	5240	5130	5485	5185	30	1600	100	3310	10	1	30435659	1622	-2.62	3.10	12	0.65	-2038.00	1721.00	24400	20231004	-78.16	3335	20240201	59.82	18500	-71.19	20240522	3335	59.82	20240201	21700	-75.44	20231016	3335	59.82	20240201	0.00	N	294090	100	30 억		2085280	N	N	8153	N	00	N
108	20241014	131059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	60	2	1.12	930446740	174412	42.52	5260	5420	5260	6950	3750	5350	5334.70	6.85	0	31469	5730	5540	5430	5240	5130	5485	5185	30	1600	100	3310	10	1	30435659	1647	-2.65	3.14	12	0.57	-2038.00	1721.00	24400	20231004	-77.83	3335	20240201	62.22	18500	-70.76	20240522	3335	62.22	20240201	21700	-75.07	20231016	3335	62.22	20240201	0.00	N	294090	100	30 억		2085280	N	N	8153	N	00	N
109	20241014	121052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	10	2	0.19	776964740	145859	35.56	5260	5420	5260	6950	3750	5350	5326.71	6.85	0	19210	5730	5540	5430	5240	5130	5485	5185	30	1600	100	3310	10	1	30435659	1631	-2.63	3.11	12	0.48	-2038.00	1721.00	24400	20231004	-78.03	3335	20240201	60.72	18500	-71.03	20240522	3335	60.72	20240201	21700	-75.30	20231016	3335	60.72	20240201	0.00	N	294090	100	30 억		2085280	N	N	8153	N	00	N
110	20241014	111050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-10	5	-0.19	696673600	130808	31.89	5260	5420	5260	6950	3750	5350	5325.80	6.85	0	17723	5730	5540	5430	5240	5130	5485	5185	30	1600	100	3310	10	1	30435659	1625	-2.62	3.10	12	0.43	-2038.00	1721.00	24400	20231004	-78.11	3335	20240201	60.12	18500	-71.14	20240522	3335	60.12	20240201	21700	-75.39	20231016	3335	60.12	20240201	0.00	N	294090	100	30 억		2085280	N	N	8153	N	00	N
111	20241014	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	0	3	0.00	420589390	79005	19.26	5260	5420	5260	6950	3750	5350	5323.35	6.85	0	8929	5730	5540	5430	5240	5130	5485	5185	30	1600	100	3310	10	1	30435659	1628	-2.63	3.11	12	0.26	-2038.00	1721.00	24400	20231004	-78.07	3335	20240201	60.42	18500	-71.08	20240522	3335	60.42	20240201	21700	-75.35	20231016	3335	60.42	20240201	0.00	N	294090	100	30 억		2085280	N	N	8153	N	00	N
112	20241014	091055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-40	5	-0.75	156593460	29534	7.20	5260	5390	5260	6950	3750	5350	5301.04	6.85	0	5850	5730	5540	5430	5240	5130	5485	5185	30	1600	100	3310	10	1	30435659	1616	-2.61	3.09	12	0.10	-2038.00	1721.00	24400	20231004	-78.24	3335	20240201	59.22	18500	-71.30	20240522	3335	59.22	20240201	21700	-75.53	20231016	3335	59.22	20240201	0.00	N	294090	100	30 억		2085280	N	N	8153	N	00	N
113	20241011	161035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-210	5	-3.78	2200096250	404136	209.01	5560	5620	5320	7220	3900	5560	5444.45	6.51	0	35231	5833	5696	5583	5446	5333	5640	5390	30	1660	100	3440	10	1	30435659	1628	-2.63	3.11	12	1.33	-2038.00	1721.00	24900	20230927	-78.51	3335	20240201	60.42	18500	-71.08	20240522	3335	60.42	20240201	21700	-75.35	20231011	3335	60.42	20240201	0.00	N	294090	100	30 억		1981910	N	N	8151	N	00	N
114	20241011	151050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-200	5	-3.60	1841060220	337123	174.35	5560	5620	5320	7220	3900	5560	5461.09	6.51	0	35785	5833	5696	5583	5446	5333	5640	5390	30	1660	100	3440	10	1	30435659	1631	-2.63	3.11	12	1.11	-2038.00	1721.00	24900	20230927	-78.47	3335	20240201	60.72	18500	-71.03	20240522	3335	60.72	20240201	21700	-75.30	20231011	3335	60.72	20240201	0.00	N	294090	100	30 억		1981910	N	N	12525	N	00	N
115	20241011	141052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	-80	5	-1.44	1030689120	186471	96.44	5560	5620	5410	7220	3900	5560	5527.34	6.51	0	40336	5833	5696	5583	5446	5333	5640	5390	30	1660	100	3440	10	1	30435659	1668	-2.69	3.18	12	0.61	-2038.00	1721.00	24900	20230927	-77.99	3335	20240201	64.32	18500	-70.38	20240522	3335	64.32	20240201	21700	-74.75	20231011	3335	64.32	20240201	0.00	N	294090	100	30 억		1981910	N	N	12525	N	00	N
116	20241011	131053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	0	3	0.00	849873510	153685	79.48	5560	5620	5410	7220	3900	5560	5529.97	6.51	0	43472	5833	5696	5583	5446	5333	5640	5390	30	1660	100	3440	10	1	30435659	1692	-2.73	3.23	12	0.50	-2038.00	1721.00	24900	20230927	-77.67	3335	20240201	66.72	18500	-69.95	20240522	3335	66.72	20240201	21700	-74.38	20231011	3335	66.72	20240201	0.00	N	294090	100	30 억		1981910	N	N	12525	N	00	N
117	20241011	121045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	30	2	0.54	758212620	137281	71.00	5560	5610	5410	7220	3900	5560	5523.07	6.51	0	43883	5833	5696	5583	5446	5333	5640	5390	30	1660	100	3440	10	1	30435659	1701	-2.74	3.25	12	0.45	-2038.00	1721.00	24900	20230927	-77.55	3335	20240201	67.62	18500	-69.78	20240522	3335	67.62	20240201	21700	-74.24	20231011	3335	67.62	20240201	0.00	N	294090	100	30 억		1981910	N	N	12525	N	00	N
118	20241011	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	0	3	0.00	645088740	117000	60.51	5560	5610	5410	7220	3900	5560	5513.58	6.51	0	44769	5833	5696	5583	5446	5333	5640	5390	30	1660	100	3440	10	1	30435659	1692	-2.73	3.23	12	0.38	-2038.00	1721.00	24900	20230927	-77.67	3335	20240201	66.72	18500	-69.95	20240522	3335	66.72	20240201	21700	-74.38	20231011	3335	66.72	20240201	0.00	N	294090	100	30 억		1981910	N	N	12525	N	00	N
119	20241011	101056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	-20	5	-0.36	456821940	83119	42.99	5560	5590	5410	7220	3900	5560	5496.00	6.51	0	37372	5833	5696	5583	5446	5333	5640	5390	30	1660	100	3440	10	1	30435659	1686	-2.72	3.22	12	0.27	-2038.00	1721.00	24900	20230927	-77.75	3335	20240201	66.12	18500	-70.05	20240522	3335	66.12	20240201	21700	-74.47	20231011	3335	66.12	20240201	0.00	N	294090	100	30 억		1981910	N	N	12525	N	00	N
120	20241011	091052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	20	2	0.36	212836710	38745	20.04	5560	5590	5410	7220	3900	5560	5493.27	6.51	0	22845	5833	5696	5583	5446	5333	5640	5390	30	1660	100	3440	10	1	30435659	1698	-2.74	3.24	12	0.13	-2038.00	1721.00	24900	20230927	-77.59	3335	20240201	67.32	18500	-69.84	20240522	3335	67.32	20240201	21700	-74.29	20231011	3335	67.32	20240201	0.00	N	294090	100	30 억		1981910	N	N	12525	N	00	N
121	20241010	161114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	-70	5	-1.24	1054460000	189809	84.78	5620	5720	5470	7310	3950	5630	5555.37	6.45	0	20117	6103	5866	5743	5506	5383	5805	5445	30	1680	100	3490	10	1	30435659	1692	-2.73	3.23	12	0.62	-2038.00	1721.00	24900	20230927	-77.67	3335	20240201	66.72	18500	-69.95	20240522	3335	66.72	20240201	22900	-75.72	20231010	3335	66.72	20240201	0.00	N	294090	100	30 억		1961897	N	N	12525	N	00	N
122	20241010	151132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	-130	5	-2.31	1007418280	181320	80.98	5620	5720	5470	7310	3950	5630	5556.02	6.45	0	19425	6103	5866	5743	5506	5383	5805	5445	30	1680	100	3490	10	1	30435659	1674	-2.70	3.20	12	0.60	-2038.00	1721.00	24900	20230927	-77.91	3335	20240201	64.92	18500	-70.27	20240522	3335	64.92	20240201	22900	-75.98	20231010	3335	64.92	20240201	0.00	N	294090	100	30 억		1961897	N	N	6512	N	00	N
123	20241010	141125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-110	5	-1.95	813637260	146139	65.27	5620	5720	5470	7310	3950	5630	5567.56	6.45	0	14475	6103	5866	5743	5506	5383	5805	5445	30	1680	100	3490	10	1	30435659	1680	-2.71	3.21	12	0.48	-2038.00	1721.00	24900	20230927	-77.83	3335	20240201	65.52	18500	-70.16	20240522	3335	65.52	20240201	22900	-75.90	20231010	3335	65.52	20240201	0.00	N	294090	100	30 억		1961897	N	N	6512	N	00	N
124	20241010	131122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	-80	5	-1.42	685152840	122841	54.87	5620	5720	5520	7310	3950	5630	5577.56	6.45	0	15049	6103	5866	5743	5506	5383	5805	5445	30	1680	100	3490	10	1	30435659	1689	-2.72	3.22	12	0.40	-2038.00	1721.00	24900	20230927	-77.71	3335	20240201	66.42	18500	-70.00	20240522	3335	66.42	20240201	22900	-75.76	20231010	3335	66.42	20240201	0.00	N	294090	100	30 억		1961897	N	N	6512	N	00	N
125	20241010	121122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	-70	5	-1.24	607015350	108767	48.58	5620	5720	5520	7310	3950	5630	5580.88	6.45	0	13931	6103	5866	5743	5506	5383	5805	5445	30	1680	100	3490	10	1	30435659	1692	-2.73	3.23	12	0.36	-2038.00	1721.00	24900	20230927	-77.67	3335	20240201	66.72	18500	-69.95	20240522	3335	66.72	20240201	22900	-75.72	20231010	3335	66.72	20240201	0.00	N	294090	100	30 억		1961897	N	N	6512	N	00	N
126	20241010	111120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-50	5	-0.89	537554280	96336	43.03	5620	5720	5520	7310	3950	5630	5579.99	6.45	0	10374	6103	5866	5743	5506	5383	5805	5445	30	1680	100	3490	10	1	30435659	1698	-2.74	3.24	12	0.32	-2038.00	1721.00	24900	20230927	-77.59	3335	20240201	67.32	18500	-69.84	20240522	3335	67.32	20240201	22900	-75.63	20231010	3335	67.32	20240201	0.00	N	294090	100	30 억		1961897	N	N	6512	N	00	N
127	20241010	101120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	-90	5	-1.60	440018640	78770	35.18	5620	5720	5520	7310	3950	5630	5586.12	6.45	0	10664	6103	5866	5743	5506	5383	5805	5445	30	1680	100	3490	10	1	30435659	1686	-2.72	3.22	12	0.26	-2038.00	1721.00	24900	20230927	-77.75	3335	20240201	66.12	18500	-70.05	20240522	3335	66.12	20240201	22900	-75.81	20231010	3335	66.12	20240201	0.00	N	294090	100	30 억		1961897	N	N	6512	N	00	N
128	20241010	091124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	20	2	0.36	114249040	20230	9.04	5620	5720	5610	7310	3950	5630	5647.51	6.45	0	2306	6103	5866	5743	5506	5383	5805	5445	30	1680	100	3490	10	1	30435659	1720	-2.77	3.28	12	0.07	-2038.00	1721.00	24900	20230927	-77.31	3335	20240201	69.42	18500	-69.46	20240522	3335	69.42	20240201	22900	-75.33	20231010	3335	69.42	20240201	0.00	N	294090	100	30 억		1961897	N	N	6512	N	00	N
129	20241008	161111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	-260	5	-4.41	1266447690	221352	75.85	5880	5980	5620	7650	4130	5890	5721.72	6.56	0	-33906	6196	6042	5736	5582	5276	6120	5660	30	1760	100	3650	10	1	30435659	1714	-2.76	3.27	12	0.73	-2038.00	1721.00	24900	20230927	-77.39	3335	20240201	68.82	18500	-69.57	20240522	3335	68.82	20240201	22900	-75.41	20231010	3335	68.82	20240201	0.00	N	294090	100	30 억		1995644	N	N	6512	N	00	N
130	20241008	151122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-250	5	-4.24	1192030560	208132	71.32	5880	5980	5620	7650	4130	5890	5727.28	6.56	0	-33413	6196	6042	5736	5582	5276	6120	5660	30	1760	100	3650	10	1	30435659	1717	-2.77	3.28	12	0.68	-2038.00	1721.00	24900	20230927	-77.35	3335	20240201	69.12	18500	-69.51	20240522	3335	69.12	20240201	22900	-75.37	20231010	3335	69.12	20240201	0.00	N	294090	100	30 억		1995644	N	N	453	N	00	N
131	20241008	141117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-230	5	-3.90	1030378200	179541	61.52	5880	5980	5620	7650	4130	5890	5738.96	6.56	0	-19271	6196	6042	5736	5582	5276	6120	5660	30	1760	100	3650	10	1	30435659	1723	-2.78	3.29	12	0.59	-2038.00	1721.00	24900	20230927	-77.27	3335	20240201	69.72	18500	-69.41	20240522	3335	69.72	20240201	22900	-75.28	20231010	3335	69.72	20240201	0.00	N	294090	100	30 억		1995644	N	N	453	N	00	N
132	20241008	131115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-250	5	-4.24	853367550	148169	50.77	5880	5980	5640	7650	4130	5890	5759.42	6.56	0	-10934	6196	6042	5736	5582	5276	6120	5660	30	1760	100	3650	10	1	30435659	1717	-2.77	3.28	12	0.49	-2038.00	1721.00	24900	20230927	-77.35	3335	20240201	69.12	18500	-69.51	20240522	3335	69.12	20240201	22900	-75.37	20231010	3335	69.12	20240201	0.00	N	294090	100	30 억		1995644	N	N	453	N	00	N
133	20241008	121117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	-150	5	-2.55	561126380	96896	33.20	5880	5980	5720	7650	4130	5890	5791.02	6.56	0	-15550	6196	6042	5736	5582	5276	6120	5660	30	1760	100	3650	10	1	30435659	1747	-2.82	3.34	12	0.32	-2038.00	1721.00	24900	20230927	-76.95	3335	20240201	72.11	18500	-68.97	20240522	3335	72.11	20240201	22900	-74.93	20231010	3335	72.11	20240201	0.00	N	294090	100	30 억		1995644	N	N	453	N	00	N
134	20241008	111115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	-70	5	-1.19	464223300	80123	27.45	5880	5980	5720	7650	4130	5890	5793.88	6.56	0	-17635	6196	6042	5736	5582	5276	6120	5660	30	1760	100	3650	10	1	30435659	1771	-2.86	3.38	12	0.26	-2038.00	1721.00	24900	20230927	-76.63	3335	20240201	74.51	18500	-68.54	20240522	3335	74.51	20240201	22900	-74.59	20231010	3335	74.51	20240201	0.00	N	294090	100	30 억		1995644	N	N	453	N	00	N
135	20241008	101116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	-130	5	-2.21	324271310	55823	19.13	5880	5980	5750	7650	4130	5890	5808.92	6.56	0	-11808	6196	6042	5736	5582	5276	6120	5660	30	1760	100	3650	10	1	30435659	1753	-2.83	3.35	12	0.18	-2038.00	1721.00	24900	20230927	-76.87	3335	20240201	72.71	18500	-68.86	20240522	3335	72.71	20240201	22900	-74.85	20231010	3335	72.71	20240201	0.00	N	294090	100	30 억		1995644	N	N	453	N	00	N
136	20241008	091117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-100	5	-1.70	42947100	7379	2.53	5880	5890	5770	7650	4130	5890	5820.18	6.56	0	-1244	6196	6042	5736	5582	5276	6120	5660	30	1760	100	3650	10	1	30435659	1762	-2.84	3.36	12	0.02	-2038.00	1721.00	24900	20230927	-76.75	3335	20240201	73.61	18500	-68.70	20240522	3335	73.61	20240201	22900	-74.72	20231010	3335	73.61	20240201	0.00	N	294090	100	30 억		1995644	N	N	453	N	00	N
137	20241007	161131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	260	2	4.62	1648317910	289874	147.82	5630	5890	5430	7310	3950	5630	5685.93	6.45	0	32226	6016	5822	5726	5532	5436	5775	5485	30	1680	100	3490	10	1	30435659	1793	-2.89	3.42	12	0.95	-2038.00	1721.00	24900	20230927	-76.35	3335	20240201	76.61	18500	-68.16	20240522	3335	76.61	20240201	22900	-74.28	20231010	3335	76.61	20240201	0.00	N	294090	100	30 억		1962775	N	N	453	N	00	N
138	20241007	151044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	220	2	3.91	1481583630	261413	133.30	5630	5870	5430	7310	3950	5630	5667.60	6.45	0	40454	6016	5822	5726	5532	5436	5775	5485	30	1680	100	3490	10	1	30435659	1780	-2.87	3.40	12	0.86	-2038.00	1721.00	24900	20230927	-76.51	3335	20240201	75.41	18500	-68.38	20240522	3335	75.41	20240201	22900	-74.45	20231010	3335	75.41	20240201	0.00	N	294090	100	30 억		1962775	N	N	904	N	00	N
139	20241007	141105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	90	2	1.60	1086884880	193362	98.60	5630	5730	5430	7310	3950	5630	5620.98	6.45	0	34851	6016	5822	5726	5532	5436	5775	5485	30	1680	100	3490	10	1	30435659	1741	-2.81	3.32	12	0.64	-2038.00	1721.00	24900	20230927	-77.03	3335	20240201	71.51	18500	-69.08	20240522	3335	71.51	20240201	22900	-75.02	20231010	3335	71.51	20240201	0.00	N	294090	100	30 억		1962775	N	N	904	N	00	N
140	20241007	131040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	40	2	0.71	968202490	172519	87.97	5630	5720	5430	7310	3950	5630	5612.15	6.45	0	31582	6016	5822	5726	5532	5436	5775	5485	30	1680	100	3490	10	1	30435659	1726	-2.78	3.29	12	0.57	-2038.00	1721.00	24900	20230927	-77.23	3335	20240201	70.01	18500	-69.35	20240522	3335	70.01	20240201	22900	-75.24	20231010	3335	70.01	20240201	0.00	N	294090	100	30 억		1962775	N	N	904	N	00	N
141	20241007	121106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	20	2	0.36	880042710	156939	80.03	5630	5720	5430	7310	3950	5630	5607.54	6.45	0	33055	6016	5822	5726	5532	5436	5775	5485	30	1680	100	3490	10	1	30435659	1720	-2.77	3.28	12	0.52	-2038.00	1721.00	24900	20230927	-77.31	3335	20240201	69.42	18500	-69.46	20240522	3335	69.42	20240201	22900	-75.33	20231010	3335	69.42	20240201	0.00	N	294090	100	30 억		1962775	N	N	904	N	00	N
142	20241007	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	0	3	0.00	696546800	124550	63.51	5630	5710	5430	7310	3950	5630	5592.50	6.45	0	36548	6016	5822	5726	5532	5436	5775	5485	30	1680	100	3490	10	1	30435659	1714	-2.76	3.27	12	0.41	-2038.00	1721.00	24900	20230927	-77.39	3335	20240201	68.82	18500	-69.57	20240522	3335	68.82	20240201	22900	-75.41	20231010	3335	68.82	20240201	0.00	N	294090	100	30 억		1962775	N	N	904	N	00	N
143	20241007	101017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	40	2	0.71	559475030	100356	51.17	5630	5700	5430	7310	3950	5630	5574.88	6.45	0	33222	6016	5822	5726	5532	5436	5775	5485	30	1680	100	3490	10	1	30435659	1726	-2.78	3.29	12	0.33	-2038.00	1721.00	24900	20230927	-77.23	3335	20240201	70.01	18500	-69.35	20240522	3335	70.01	20240201	22900	-75.24	20231010	3335	70.01	20240201	0.00	N	294090	100	30 억		1962775	N	N	904	N	00	N
144	20241007	091058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	0	3	0.00	299325980	53882	27.48	5630	5670	5430	7310	3950	5630	5555.16	6.45	0	16420	6016	5822	5726	5532	5436	5775	5485	30	1680	100	3490	10	1	30435659	1714	-2.76	3.27	12	0.18	-2038.00	1721.00	24900	20230927	-77.39	3335	20240201	68.82	18500	-69.57	20240522	3335	68.82	20240201	22900	-75.41	20231010	3335	68.82	20240201	0.00	N	294090	100	30 억		1962775	N	N	904	N	00	N
145	20241004	160949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	-100	5	-1.75	1113577140	193846	60.09	5680	5920	5630	7440	4020	5730	5744.78	6.48	0	-10904	6036	5882	5776	5622	5516	5830	5570	30	1710	100	3550	10	1	30435659	1714	-2.76	3.27	12	0.64	-2038.00	1721.00	24900	20230927	-77.39	3335	20240201	68.82	18500	-69.57	20240522	3335	68.82	20240201	24400	-76.93	20231004	3335	68.82	20240201	0.00	N	294090	100	30 억		1973361	N	N	904	N	00	N
146	20241004	151004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-40	5	-0.70	1001104220	173923	53.91	5680	5920	5650	7440	4020	5730	5756.02	6.48	0	-11322	6036	5882	5776	5622	5516	5830	5570	30	1710	100	3550	10	1	30435659	1732	-2.79	3.31	12	0.57	-2038.00	1721.00	24900	20230927	-77.15	3335	20240201	70.61	18500	-69.24	20240522	3335	70.61	20240201	24400	-76.68	20231004	3335	70.61	20240201	0.00	N	294090	100	30 억		1973361	N	N	459	N	00	N
147	20241004	140946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-40	5	-0.70	875555080	151789	47.05	5680	5920	5660	7440	4020	5730	5768.24	6.48	0	-17276	6036	5882	5776	5622	5516	5830	5570	30	1710	100	3550	10	1	30435659	1732	-2.79	3.31	12	0.50	-2038.00	1721.00	24900	20230927	-77.15	3335	20240201	70.61	18500	-69.24	20240522	3335	70.61	20240201	24400	-76.68	20231004	3335	70.61	20240201	0.00	N	294090	100	30 억		1973361	N	N	459	N	00	N
148	20241004	131002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-40	5	-0.70	793908100	137430	42.60	5680	5920	5680	7440	4020	5730	5776.82	6.48	0	-16944	6036	5882	5776	5622	5516	5830	5570	30	1710	100	3550	10	1	30435659	1732	-2.79	3.31	12	0.45	-2038.00	1721.00	24900	20230927	-77.15	3335	20240201	70.61	18500	-69.24	20240522	3335	70.61	20240201	24400	-76.68	20231004	3335	70.61	20240201	0.00	N	294090	100	30 억		1973361	N	N	459	N	00	N
149	20241004	120959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	10	2	0.17	553302580	95371	29.56	5680	5920	5680	7440	4020	5730	5801.58	6.48	0	-3908	6036	5882	5776	5622	5516	5830	5570	30	1710	100	3550	10	1	30435659	1747	-2.82	3.34	12	0.31	-2038.00	1721.00	24900	20230927	-76.95	3335	20240201	72.11	18500	-68.97	20240522	3335	72.11	20240201	24400	-76.48	20231004	3335	72.11	20240201	0.00	N	294090	100	30 억		1973361	N	N	459	N	00	N
150	20241004	110951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	60	2	1.05	413980510	71186	22.07	5680	5920	5680	7440	4020	5730	5815.48	6.48	0	-5237	6036	5882	5776	5622	5516	5830	5570	30	1710	100	3550	10	1	30435659	1762	-2.84	3.36	12	0.23	-2038.00	1721.00	24900	20230927	-76.75	3335	20240201	73.61	18500	-68.70	20240522	3335	73.61	20240201	24400	-76.27	20231004	3335	73.61	20240201	0.00	N	294090	100	30 억		1973361	N	N	459	N	00	N
151	20241004	100955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	70	2	1.22	319861930	54932	17.03	5680	5920	5680	7440	4020	5730	5822.87	6.48	0	-4080	6036	5882	5776	5622	5516	5830	5570	30	1710	100	3550	10	1	30435659	1765	-2.85	3.37	12	0.18	-2038.00	1721.00	24900	20230927	-76.71	3335	20240201	73.91	18500	-68.65	20240522	3335	73.91	20240201	24400	-76.23	20231004	3335	73.91	20240201	0.00	N	294090	100	30 억		1973361	N	N	459	N	00	N
152	20241004	090957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	150	2	2.62	132533460	22730	7.05	5680	5920	5680	7440	4020	5730	5830.77	6.48	0	-2558	6036	5882	5776	5622	5516	5830	5570	30	1710	100	3550	10	1	30435659	1790	-2.89	3.42	12	0.07	-2038.00	1721.00	24900	20230927	-76.39	3335	20240201	76.31	18500	-68.22	20240522	3335	76.31	20240201	24400	-75.90	20231004	3335	76.31	20240201	0.00	N	294090	100	30 억		1973361	N	N	459	N	00	N
153	20241002	160947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-290	5	-4.82	1844239690	320394	80.01	5910	5930	5670	7820	4220	6020	5756.22	6.48	0	1969	6373	6196	6063	5886	5753	6130	5820	30	1800	100	3730	10	1	30435659	1744	-2.81	3.33	12	1.05	-2038.00	1721.00	24900	20230927	-76.99	3335	20240201	71.81	18500	-69.03	20240522	3335	71.81	20240201	24400	-76.52	20231004	3335	71.81	20240201	0.00	N	294090	100	30 억		1972512	N	N	459	N	00	N
154	20241002	150958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-290	5	-4.82	1760755080	305811	76.36	5910	5930	5670	7820	4220	6020	5757.65	6.48	0	-4152	6373	6196	6063	5886	5753	6130	5820	30	1800	100	3730	10	1	30435659	1744	-2.81	3.33	12	1.00	-2038.00	1721.00	24900	20230927	-76.99	3335	20240201	71.81	18500	-69.03	20240522	3335	71.81	20240201	24400	-76.52	20231004	3335	71.81	20240201	0.00	N	294090	100	30 억		1972512	N	N	359	N	00	N
155	20241002	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-290	5	-4.82	1562495550	271255	67.74	5910	5930	5670	7820	4220	6020	5760.24	6.48	0	-10352	6373	6196	6063	5886	5753	6130	5820	30	1800	100	3730	10	1	30435659	1744	-2.81	3.33	12	0.89	-2038.00	1721.00	24900	20230927	-76.99	3335	20240201	71.81	18500	-69.03	20240522	3335	71.81	20240201	24400	-76.52	20231004	3335	71.81	20240201	0.00	N	294090	100	30 억		1972512	N	N	359	N	00	N
156	20241002	130951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	-270	5	-4.49	1427297610	247665	61.84	5910	5930	5670	7820	4220	6020	5763.01	6.48	0	-2282	6373	6196	6063	5886	5753	6130	5820	30	1800	100	3730	10	1	30435659	1750	-2.82	3.34	12	0.81	-2038.00	1721.00	24900	20230927	-76.91	3335	20240201	72.41	18500	-68.92	20240522	3335	72.41	20240201	24400	-76.43	20231004	3335	72.41	20240201	0.00	N	294090	100	30 억		1972512	N	N	359	N	00	N
157	20241002	120951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	-270	5	-4.49	1204600470	208967	52.18	5910	5930	5670	7820	4220	6020	5764.54	6.48	0	-15007	6373	6196	6063	5886	5753	6130	5820	30	1800	100	3730	10	1	30435659	1750	-2.82	3.34	12	0.69	-2038.00	1721.00	24900	20230927	-76.91	3335	20240201	72.41	18500	-68.92	20240522	3335	72.41	20240201	24400	-76.43	20231004	3335	72.41	20240201	0.00	N	294090	100	30 억		1972512	N	N	359	N	00	N
158	20241002	110939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	-270	5	-4.49	1103187920	191317	47.77	5910	5930	5670	7820	4220	6020	5766.28	6.48	0	-11851	6373	6196	6063	5886	5753	6130	5820	30	1800	100	3730	10	1	30435659	1750	-2.82	3.34	12	0.63	-2038.00	1721.00	24900	20230927	-76.91	3335	20240201	72.41	18500	-68.92	20240522	3335	72.41	20240201	24400	-76.43	20231004	3335	72.41	20240201	0.00	N	294090	100	30 억		1972512	N	N	359	N	00	N
159	20241002	100934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	-210	5	-3.49	850953930	147446	36.82	5910	5930	5670	7820	4220	6020	5771.28	6.48	0	-9420	6373	6196	6063	5886	5753	6130	5820	30	1800	100	3730	10	1	30435659	1768	-2.85	3.38	12	0.48	-2038.00	1721.00	24900	20230927	-76.67	3335	20240201	74.21	18500	-68.59	20240522	3335	74.21	20240201	24400	-76.19	20231004	3335	74.21	20240201	0.00	N	294090	100	30 억		1972512	N	N	359	N	00	N
160	20241002	090936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-230	5	-3.82	241519390	41448	10.35	5910	5930	5760	7820	4220	6020	5827.02	6.48	0	-2387	6373	6196	6063	5886	5753	6130	5820	30	1800	100	3730	10	1	30435659	1762	-2.84	3.36	12	0.14	-2038.00	1721.00	24900	20230927	-76.75	3335	20240201	73.61	18500	-68.70	20240522	3335	73.61	20240201	24400	-76.27	20231004	3335	73.61	20240201	0.00	N	294090	100	30 억		1972512	N	N	359	N	00	N