KissMeData/368770/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	161327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	-190	5	-4.26	4478535210	1028605	77.88	4475	4560	4220	5790	3120	4455	4354.46	0.34	0	128115	4938	4696	4528	4286	4118	4612	4202	33	1335	100	3200	5	1	32854225	1401	49.02	4.37	12	3.13	87.00	975.00	5400	20241022	-21.02	2825	20240805	50.97	5400	-21.02	20241022	2825	50.97	20240805	5400	-21.02	20241022	2825	50.97	20240805	3.54	N	368770	100	32 억		110313	N	N	0	N	00	N
3	20241031	151349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	-190	5	-4.26	4255836390	976453	73.94	4475	4560	4220	5790	3120	4455	4358.46	0.34	0	110803	4938	4696	4528	4286	4118	4612	4202	33	1335	100	3200	5	1	32854225	1401	49.02	4.37	12	2.97	87.00	975.00	5400	20241022	-21.02	2825	20240805	50.97	5400	-21.02	20241022	2825	50.97	20240805	5400	-21.02	20241022	2825	50.97	20240805	3.54	N	368770	100	32 억		110313	N	N	0	N	00	N
4	20241031	141345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	-130	5	-2.92	3744567330	857122	64.90	4475	4560	4220	5790	3120	4455	4368.77	0.34	0	104794	4938	4696	4528	4286	4118	4612	4202	33	1335	100	3200	5	1	32854225	1421	49.71	4.44	12	2.61	87.00	975.00	5400	20241022	-19.91	2825	20240805	53.10	5400	-19.91	20241022	2825	53.10	20240805	5400	-19.91	20241022	2825	53.10	20240805	3.54	N	368770	100	32 억		110313	N	N	0	N	00	N
5	20241031	131348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-115	5	-2.58	3271044990	747622	56.61	4475	4560	4220	5790	3120	4455	4375.27	0.34	0	50285	4938	4696	4528	4286	4118	4612	4202	33	1335	100	3200	5	1	32854225	1426	49.89	4.45	12	2.28	87.00	975.00	5400	20241022	-19.63	2825	20240805	53.63	5400	-19.63	20241022	2825	53.63	20240805	5400	-19.63	20241022	2825	53.63	20240805	3.54	N	368770	100	32 억		110313	N	N	0	N	00	N
6	20241031	121343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	-155	5	-3.48	3083799310	704463	53.34	4475	4560	4220	5790	3120	4455	4377.52	0.34	0	34209	4938	4696	4528	4286	4118	4612	4202	33	1335	100	3200	5	1	32854225	1413	49.43	4.41	12	2.14	87.00	975.00	5400	20241022	-20.37	2825	20240805	52.21	5400	-20.37	20241022	2825	52.21	20240805	5400	-20.37	20241022	2825	52.21	20240805	3.54	N	368770	100	32 억		110313	N	N	0	N	00	N
7	20241031	111343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	-140	5	-3.14	2716959890	619563	46.91	4475	4560	4220	5790	3120	4455	4385.28	0.34	0	21083	4938	4696	4528	4286	4118	4612	4202	33	1335	100	3200	5	1	32854225	1418	49.60	4.43	12	1.89	87.00	975.00	5400	20241022	-20.09	2825	20240805	52.74	5400	-20.09	20241022	2825	52.74	20240805	5400	-20.09	20241022	2825	52.74	20240805	3.54	N	368770	100	32 억		110313	N	N	0	N	00	N
8	20241031	101345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	-165	5	-3.70	1899737570	428502	32.45	4475	4560	4280	5790	3120	4455	4433.44	0.34	0	-14366	4938	4696	4528	4286	4118	4612	4202	33	1335	100	3200	5	1	32854225	1409	49.31	4.40	12	1.30	87.00	975.00	5400	20241022	-20.56	2825	20240805	51.86	5400	-20.56	20241022	2825	51.86	20240805	5400	-20.56	20241022	2825	51.86	20240805	3.54	N	368770	100	32 억		110313	N	N	0	N	00	N
9	20241031	091343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	65	2	1.46	756098840	167767	12.70	4475	4560	4435	5790	3120	4455	4506.84	0.34	0	-28084	4938	4696	4528	4286	4118	4612	4202	33	1335	100	3200	5	1	32854225	1485	51.95	4.64	12	0.51	87.00	975.00	5400	20241022	-16.30	2825	20240805	60.00	5400	-16.30	20241022	2825	60.00	20240805	5400	-16.30	20241022	2825	60.00	20240805	3.54	N	368770	100	32 억		110313	N	N	0	N	00	N
10	20241030	161338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	-180	5	-3.88	5839209110	1285455	26.96	4635	4770	4360	6020	3245	4635	4541.95	0.13	0	69413	5138	4886	4748	4496	4358	4817	4427	33	1385	100	3330	5	1	32854225	1464	51.21	4.57	12	3.91	87.00	975.00	5400	20241022	-17.50	2825	20240805	57.70	5400	-17.50	20241022	2825	57.70	20240805	5400	-17.50	20241022	2825	57.70	20240805	3.61	N	368770	100	32 억		42705	N	N	0	N	00	N
11	20241030	151412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	-225	5	-4.85	5605684985	1233357	25.87	4635	4770	4360	6020	3245	4635	4544.89	0.13	0	69708	5138	4886	4748	4496	4358	4817	4427	33	1385	100	3330	5	1	32854225	1449	50.69	4.52	12	3.75	87.00	975.00	5400	20241022	-18.33	2825	20240805	56.11	5400	-18.33	20241022	2825	56.11	20240805	5400	-18.33	20241022	2825	56.11	20240805	3.61	N	368770	100	32 억		42705	N	N	0	N	00	N
12	20241030	141347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	-200	5	-4.31	4942538840	1083394	22.72	4635	4770	4360	6020	3245	4635	4561.93	0.13	0	55884	5138	4886	4748	4496	4358	4817	4427	33	1385	100	3330	5	1	32854225	1457	50.98	4.55	12	3.30	87.00	975.00	5400	20241022	-17.87	2825	20240805	56.99	5400	-17.87	20241022	2825	56.99	20240805	5400	-17.87	20241022	2825	56.99	20240805	3.61	N	368770	100	32 억		42705	N	N	0	N	00	N
13	20241030	131353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4620	-15	5	-0.32	3067330555	662716	13.90	4635	4770	4535	6020	3245	4635	4628.40	0.13	0	59438	5138	4886	4748	4496	4358	4817	4427	33	1385	100	3330	5	1	32854225	1518	53.10	4.74	12	2.02	87.00	975.00	5400	20241022	-14.44	2825	20240805	63.54	5400	-14.44	20241022	2825	63.54	20240805	5400	-14.44	20241022	2825	63.54	20240805	3.61	N	368770	100	32 억		42705	N	N	0	N	00	N
14	20241030	121411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	-70	5	-1.51	2573736950	555308	11.65	4635	4770	4535	6020	3245	4635	4634.79	0.13	0	44763	5138	4886	4748	4496	4358	4817	4427	33	1385	100	3330	5	1	32854225	1500	52.47	4.68	12	1.69	87.00	975.00	5400	20241022	-15.46	2825	20240805	61.59	5400	-15.46	20241022	2825	61.59	20240805	5400	-15.46	20241022	2825	61.59	20240805	3.61	N	368770	100	32 억		42705	N	N	0	N	00	N
15	20241030	111348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4585	-50	5	-1.08	2181412425	469319	9.84	4635	4770	4535	6020	3245	4635	4648.10	0.13	0	48998	5138	4886	4748	4496	4358	4817	4427	33	1385	100	3330	5	1	32854225	1506	52.70	4.70	12	1.43	87.00	975.00	5400	20241022	-15.09	2825	20240805	62.30	5400	-15.09	20241022	2825	62.30	20240805	5400	-15.09	20241022	2825	62.30	20240805	3.61	N	368770	100	32 억		42705	N	N	0	N	00	N
16	20241030	101339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	10	2	0.22	1448828265	309301	6.49	4635	4770	4620	6020	3245	4635	4684.59	0.13	0	2834	5138	4886	4748	4496	4358	4817	4427	33	1385	100	3330	5	1	32854225	1526	53.39	4.76	12	0.94	87.00	975.00	5400	20241022	-13.98	2825	20240805	64.42	5400	-13.98	20241022	2825	64.42	20240805	5400	-13.98	20241022	2825	64.42	20240805	3.61	N	368770	100	32 억		42705	N	N	0	N	00	N
17	20241030	091347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4715	80	2	1.73	745453020	158282	3.32	4635	4770	4635	6020	3245	4635	4710.80	0.13	0	4205	5138	4886	4748	4496	4358	4817	4427	33	1385	100	3330	5	1	32854225	1549	54.20	4.84	12	0.48	87.00	975.00	5400	20241022	-12.69	2825	20240805	66.90	5400	-12.69	20241022	2825	66.90	20240805	5400	-12.69	20241022	2825	66.90	20240805	3.61	N	368770	100	32 억		42705	N	N	0	N	00	N
18	20241029	161255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4635	-50	5	-1.07	22928547120	4735139	415.97	4690	5000	4610	6090	3280	4685	4842.44	0.49	0	-115849	4885	4785	4650	4550	4415	4835	4600	33	1405	100	3370	5	1	32854225	1523	53.28	4.75	12	14.41	87.00	975.00	5400	20241022	-14.17	2825	20240805	64.07	5400	-14.17	20241022	2825	64.07	20240805	5400	-14.17	20241022	2825	64.07	20240805	3.61	N	368770	100	32 억		160688	N	N	0	N	00	N
19	20241029	151315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	-45	5	-0.96	22613034925	4667097	409.99	4690	5000	4610	6090	3280	4685	4845.20	0.49	0	-135565	4885	4785	4650	4550	4415	4835	4600	33	1405	100	3370	5	1	32854225	1524	53.33	4.76	12	14.21	87.00	975.00	5400	20241022	-14.07	2825	20240805	64.25	5400	-14.07	20241022	2825	64.25	20240805	5400	-14.07	20241022	2825	64.25	20240805	3.61	N	368770	100	32 억		160688	N	N	0	N	00	N
20	20241029	141124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4705	20	2	0.43	21856099915	4505559	395.80	4690	5000	4635	6090	3280	4685	4850.92	0.49	0	-127009	4885	4785	4650	4550	4415	4835	4600	33	1405	100	3370	5	1	32854225	1546	54.08	4.83	12	13.71	87.00	975.00	5400	20241022	-12.87	2825	20240805	66.55	5400	-12.87	20241022	2825	66.55	20240805	5400	-12.87	20241022	2825	66.55	20240805	3.61	N	368770	100	32 억		160688	N	N	0	N	00	N
21	20241029	131305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	85	2	1.81	21249080880	4376796	384.49	4690	5000	4635	6090	3280	4685	4854.94	0.49	0	-128269	4885	4785	4650	4550	4415	4835	4600	33	1405	100	3370	5	1	32854225	1567	54.83	4.89	12	13.32	87.00	975.00	5400	20241022	-11.67	2825	20240805	68.85	5400	-11.67	20241022	2825	68.85	20240805	5400	-11.67	20241022	2825	68.85	20240805	3.61	N	368770	100	32 억		160688	N	N	0	N	00	N
22	20241029	121305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4655	-30	5	-0.64	20656684005	4251322	373.46	4690	5000	4635	6090	3280	4685	4858.88	0.49	0	-112772	4885	4785	4650	4550	4415	4835	4600	33	1405	100	3370	5	1	32854225	1529	53.51	4.77	12	12.94	87.00	975.00	5400	20241022	-13.80	2825	20240805	64.78	5400	-13.80	20241022	2825	64.78	20240805	5400	-13.80	20241022	2825	64.78	20240805	3.61	N	368770	100	32 억		160688	N	N	0	N	00	N
23	20241029	111327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4895	210	2	4.48	11788558580	2436193	214.01	4690	4940	4635	6090	3280	4685	4838.93	0.49	0	-13643	4885	4785	4650	4550	4415	4835	4600	33	1405	100	3370	5	1	32854225	1608	56.26	5.02	12	7.42	87.00	975.00	5400	20241022	-9.35	2825	20240805	73.27	5400	-9.35	20241022	2825	73.27	20240805	5400	-9.35	20241022	2825	73.27	20240805	3.61	N	368770	100	32 억		160688	N	N	0	N	00	N
24	20241029	101301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4905	220	2	4.70	9660520740	1995355	175.29	4690	4940	4635	6090	3280	4685	4841.50	0.49	0	-47666	4885	4785	4650	4550	4415	4835	4600	33	1405	100	3370	5	1	32854225	1611	56.38	5.03	12	6.07	87.00	975.00	5400	20241022	-9.17	2825	20240805	73.63	5400	-9.17	20241022	2825	73.63	20240805	5400	-9.17	20241022	2825	73.63	20240805	3.61	N	368770	100	32 억		160688	N	N	0	N	00	N
25	20241028	161250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	-20	5	-0.43	5163931860	1111799	40.43	4635	4750	4515	6110	3295	4705	4644.56	0.35	0	43607	4965	4835	4670	4540	4375	4900	4605	33	1405	100	3380	5	1	32854225	1539	53.85	4.81	12	3.38	87.00	975.00	5400	20241022	-13.24	2825	20240805	65.84	5400	-13.24	20241022	2825	65.84	20240805	5400	-13.24	20241022	2825	65.84	20240805	3.39	N	368770	100	32 억		116453	N	N	0	N	00	N
26	20241028	151300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4705	0	3	0.00	4921521045	1060051	38.55	4635	4750	4515	6110	3295	4705	4642.71	0.35	0	45255	4965	4835	4670	4540	4375	4900	4605	33	1405	100	3380	5	1	32854225	1546	54.08	4.83	12	3.23	87.00	975.00	5400	20241022	-12.87	2825	20240805	66.55	5400	-12.87	20241022	2825	66.55	20240805	5400	-12.87	20241022	2825	66.55	20240805	3.39	N	368770	100	32 억		116453	N	N	0	N	00	N
27	20241028	141302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	-30	5	-0.64	3973589680	858678	31.22	4635	4750	4515	6110	3295	4705	4627.56	0.35	0	55769	4965	4835	4670	4540	4375	4900	4605	33	1405	100	3380	5	1	32854225	1536	53.74	4.79	12	2.61	87.00	975.00	5400	20241022	-13.43	2825	20240805	65.49	5400	-13.43	20241022	2825	65.49	20240805	5400	-13.43	20241022	2825	65.49	20240805	3.39	N	368770	100	32 억		116453	N	N	0	N	00	N
28	20241028	131255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	-55	5	-1.17	3599839610	778571	28.31	4635	4750	4515	6110	3295	4705	4623.64	0.35	0	49257	4965	4835	4670	4540	4375	4900	4605	33	1405	100	3380	5	1	32854225	1528	53.45	4.77	12	2.37	87.00	975.00	5400	20241022	-13.89	2825	20240805	64.60	5400	-13.89	20241022	2825	64.60	20240805	5400	-13.89	20241022	2825	64.60	20240805	3.39	N	368770	100	32 억		116453	N	N	0	N	00	N
29	20241028	121256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4585	-120	5	-2.55	3232834240	699363	25.43	4635	4750	4515	6110	3295	4705	4622.53	0.35	0	52379	4965	4835	4670	4540	4375	4900	4605	33	1405	100	3380	5	1	32854225	1506	52.70	4.70	12	2.13	87.00	975.00	5400	20241022	-15.09	2825	20240805	62.30	5400	-15.09	20241022	2825	62.30	20240805	5400	-15.09	20241022	2825	62.30	20240805	3.39	N	368770	100	32 억		116453	N	N	0	N	00	N
30	20241028	111052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	-115	5	-2.44	2847744630	614976	22.36	4635	4750	4515	6110	3295	4705	4630.65	0.35	0	45741	4965	4835	4670	4540	4375	4900	4605	33	1405	100	3380	5	1	32854225	1508	52.76	4.71	12	1.87	87.00	975.00	5400	20241022	-15.00	2825	20240805	62.48	5400	-15.00	20241022	2825	62.48	20240805	5400	-15.00	20241022	2825	62.48	20240805	3.39	N	368770	100	32 억		116453	N	N	0	N	00	N
31	20241028	101243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4630	-75	5	-1.59	1690142415	361253	13.14	4635	4750	4610	6110	3295	4705	4678.55	0.35	0	23224	4965	4835	4670	4540	4375	4900	4605	33	1405	100	3380	5	1	32854225	1521	53.22	4.75	12	1.10	87.00	975.00	5400	20241022	-14.26	2825	20240805	63.89	5400	-14.26	20241022	2825	63.89	20240805	5400	-14.26	20241022	2825	63.89	20240805	3.39	N	368770	100	32 억		116453	N	N	0	N	00	N
32	20241028	091252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	15	2	0.32	737716305	157818	5.74	4635	4730	4610	6110	3295	4705	4674.45	0.35	0	9799	4965	4835	4670	4540	4375	4900	4605	33	1405	100	3380	5	1	32854225	1551	54.25	4.84	12	0.48	87.00	975.00	5400	20241022	-12.59	2825	20240805	67.08	5400	-12.59	20241022	2825	67.08	20240805	5400	-12.59	20241022	2825	67.08	20240805	3.39	N	368770	100	32 억		116453	N	N	0	N	00	N
33	20241025	161252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4705	95	2	2.06	12590102560	2704345	63.12	4550	4800	4505	5990	3230	4610	4655.69	0.28	0	23782	4993	4801	4683	4491	4373	4742	4432	33	1380	100	3310	5	1	32854225	1546	54.08	4.83	12	8.23	87.00	975.00	5400	20241022	-12.87	2825	20240805	66.55	5400	-12.87	20241022	2825	66.55	20240805	5400	-12.87	20241022	2825	66.55	20240805	2.89	N	368770	100	32 억		93207	N	N	0	N	00	N
34	20241025	151258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	-15	5	-0.33	12131866140	2605647	60.82	4550	4800	4505	5990	3230	4610	4656.00	0.28	0	18562	4993	4801	4683	4491	4373	4742	4432	33	1380	100	3310	5	1	32854225	1510	52.82	4.71	12	7.93	87.00	975.00	5400	20241022	-14.91	2825	20240805	62.65	5400	-14.91	20241022	2825	62.65	20240805	5400	-14.91	20241022	2825	62.65	20240805	2.89	N	368770	100	32 억		93207	N	N	0	N	00	N
35	20241025	141256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4615	5	2	0.11	10494572090	2254397	52.62	4550	4800	4505	5990	3230	4610	4655.17	0.28	0	56286	4993	4801	4683	4491	4373	4742	4432	33	1380	100	3310	5	1	32854225	1516	53.05	4.73	12	6.86	87.00	975.00	5400	20241022	-14.54	2825	20240805	63.36	5400	-14.54	20241022	2825	63.36	20240805	5400	-14.54	20241022	2825	63.36	20240805	2.89	N	368770	100	32 억		93207	N	N	0	N	00	N
36	20241025	131256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4615	5	2	0.11	9621724215	2063951	48.18	4550	4800	4505	5990	3230	4610	4661.82	0.28	0	33864	4993	4801	4683	4491	4373	4742	4432	33	1380	100	3310	5	1	32854225	1516	53.05	4.73	12	6.28	87.00	975.00	5400	20241022	-14.54	2825	20240805	63.36	5400	-14.54	20241022	2825	63.36	20240805	5400	-14.54	20241022	2825	63.36	20240805	2.89	N	368770	100	32 억		93207	N	N	0	N	00	N
37	20241025	121300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	160	2	3.47	8049189085	1730121	40.38	4550	4800	4505	5990	3230	4610	4652.40	0.28	0	22313	4993	4801	4683	4491	4373	4742	4432	33	1380	100	3310	5	1	32854225	1567	54.83	4.89	12	5.27	87.00	975.00	5400	20241022	-11.67	2825	20240805	68.85	5400	-11.67	20241022	2825	68.85	20240805	5400	-11.67	20241022	2825	68.85	20240805	2.89	N	368770	100	32 억		93207	N	N	0	N	00	N
38	20241025	111254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	90	2	1.95	5155890480	1117774	26.09	4550	4740	4505	5990	3230	4610	4612.64	0.28	0	-2315	4993	4801	4683	4491	4373	4742	4432	33	1380	100	3310	5	1	32854225	1544	54.02	4.82	12	3.40	87.00	975.00	5400	20241022	-12.96	2825	20240805	66.37	5400	-12.96	20241022	2825	66.37	20240805	5400	-12.96	20241022	2825	66.37	20240805	2.89	N	368770	100	32 억		93207	N	N	0	N	00	N
39	20241025	101255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	-30	5	-0.65	3064705675	669024	15.62	4550	4655	4505	5990	3230	4610	4580.83	0.28	0	41484	4993	4801	4683	4491	4373	4742	4432	33	1380	100	3310	5	1	32854225	1505	52.64	4.70	12	2.04	87.00	975.00	5400	20241022	-15.19	2825	20240805	62.12	5400	-15.19	20241022	2825	62.12	20240805	5400	-15.19	20241022	2825	62.12	20240805	2.89	N	368770	100	32 억		93207	N	N	0	N	00	N
40	20241025	091257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	-30	5	-0.65	901437825	195895	4.57	4550	4655	4550	5990	3230	4610	4601.61	0.28	0	35466	4993	4801	4683	4491	4373	4742	4432	33	1380	100	3310	5	1	32854225	1505	52.64	4.70	12	0.60	87.00	975.00	5400	20241022	-15.19	2825	20240805	62.12	5400	-15.19	20241022	2825	62.12	20240805	5400	-15.19	20241022	2825	62.12	20240805	2.89	N	368770	100	32 억		93207	N	N	0	N	00	N
41	20241024	161230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	-55	5	-1.18	19792166385	4170627	48.43	4620	4875	4565	6060	3270	4665	4746.24	0.43	0	-52295	5411	5037	4776	4402	4141	4907	4272	33	1395	100	3350	5	1	32854225	1515	52.99	4.73	12	12.69	87.00	975.00	5400	20241022	-14.63	2825	20240805	63.19	5400	-14.63	20241022	2825	63.19	20240805	5400	-14.63	20241022	2825	63.19	20240805	2.67	N	368770	100	32 억		141147	N	N	0	N	00	N
42	20241024	151242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4615	-50	5	-1.07	19180818260	4038100	46.89	4620	4875	4565	6060	3270	4665	4750.28	0.43	0	-66361	5411	5037	4776	4402	4141	4907	4272	33	1395	100	3350	5	1	32854225	1516	53.05	4.73	12	12.29	87.00	975.00	5400	20241022	-14.54	2825	20240805	63.36	5400	-14.54	20241022	2825	63.36	20240805	5400	-14.54	20241022	2825	63.36	20240805	2.67	N	368770	100	32 억		141147	N	N	0	N	00	N
43	20241024	141228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	45	2	0.96	17172660710	3608586	41.90	4620	4875	4605	6060	3270	4665	4759.23	0.43	0	-98852	5411	5037	4776	4402	4141	4907	4272	33	1395	100	3350	5	1	32854225	1547	54.14	4.83	12	10.98	87.00	975.00	5400	20241022	-12.78	2825	20240805	66.73	5400	-12.78	20241022	2825	66.73	20240805	5400	-12.78	20241022	2825	66.73	20240805	2.67	N	368770	100	32 억		141147	N	N	0	N	00	N
44	20241024	131240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4795	130	2	2.79	16303249870	3424901	39.77	4620	4875	4605	6060	3270	4665	4760.64	0.43	0	-119037	5411	5037	4776	4402	4141	4907	4272	33	1395	100	3350	5	1	32854225	1575	55.11	4.92	12	10.42	87.00	975.00	5400	20241022	-11.20	2825	20240805	69.73	5400	-11.20	20241022	2825	69.73	20240805	5400	-11.20	20241022	2825	69.73	20240805	2.67	N	368770	100	32 억		141147	N	N	0	N	00	N
45	20241024	121234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	100	2	2.14	11988746800	2526828	29.34	4620	4875	4605	6060	3270	4665	4745.07	0.43	0	-132843	5411	5037	4776	4402	4141	4907	4272	33	1395	100	3350	5	1	32854225	1566	54.77	4.89	12	7.69	87.00	975.00	5400	20241022	-11.76	2825	20240805	68.67	5400	-11.76	20241022	2825	68.67	20240805	5400	-11.76	20241022	2825	68.67	20240805	2.67	N	368770	100	32 억		141147	N	N	0	N	00	N
46	20241024	111233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	20	2	0.43	9421016570	1989470	23.10	4620	4875	4605	6060	3270	4665	4735.99	0.43	0	-101025	5411	5037	4776	4402	4141	4907	4272	33	1395	100	3350	5	1	32854225	1539	53.85	4.81	12	6.06	87.00	975.00	5400	20241022	-13.24	2825	20240805	65.84	5400	-13.24	20241022	2825	65.84	20240805	5400	-13.24	20241022	2825	65.84	20240805	2.67	N	368770	100	32 억		141147	N	N	0	N	00	N
47	20241024	101114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	0	3	0.00	8715121865	1838674	21.35	4620	4875	4605	6060	3270	4665	4740.52	0.43	0	-101228	5411	5037	4776	4402	4141	4907	4272	33	1395	100	3350	5	1	32854225	1533	53.62	4.78	12	5.60	87.00	975.00	5400	20241022	-13.61	2825	20240805	65.13	5400	-13.61	20241022	2825	65.13	20240805	5400	-13.61	20241022	2825	65.13	20240805	2.67	N	368770	100	32 억		141147	N	N	0	N	00	N
48	20241024	091325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	75	2	1.61	2586751135	551350	6.40	4620	4770	4620	6060	3270	4665	4692.43	0.43	0	-66979	5411	5037	4776	4402	4141	4907	4272	33	1395	100	3350	5	1	32854225	1557	54.48	4.86	12	1.68	87.00	975.00	5400	20241022	-12.22	2825	20240805	67.79	5400	-12.22	20241022	2825	67.79	20240805	5400	-12.22	20241022	2825	67.79	20240805	2.67	N	368770	100	32 억		141147	N	N	0	N	00	N
49	20241023	161238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-515	5	-9.94	40815138710	8482679	76.27	4970	5150	4515	6730	3630	5180	4811.73	0.19	0	82538	6223	5701	4878	4356	3533	5962	4617	33	1550	100	3720	5	1	32854225	1533	53.62	4.78	12	25.82	87.00	975.00	5400	20241022	-13.61	2825	20240805	65.13	5400	-13.61	20241022	2825	65.13	20240805	5400	-13.61	20241022	2825	65.13	20240805	2.59	N	368770	100	32 억		62783	N	N	0	N	00	N
50	20241023	151303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	-530	5	-10.23	40013082755	8310353	74.72	4970	5150	4515	6730	3630	5180	4814.67	0.19	0	95374	6223	5701	4878	4356	3533	5962	4617	33	1550	100	3720	5	1	32854225	1528	53.45	4.77	12	25.29	87.00	975.00	5400	20241022	-13.89	2825	20240805	64.60	5400	-13.89	20241022	2825	64.60	20240805	5400	-13.89	20241022	2825	64.60	20240805	2.59	N	368770	100	32 억		62783	N	N	0	N	00	N
51	20241023	141309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	-615	5	-11.87	37964612200	7869174	70.75	4970	5150	4530	6730	3630	5180	4824.29	0.19	0	14999	6223	5701	4878	4356	3533	5962	4617	33	1550	100	3720	5	1	32854225	1500	52.47	4.68	12	23.95	87.00	975.00	5400	20241022	-15.46	2825	20240805	61.59	5400	-15.46	20241022	2825	61.59	20240805	5400	-15.46	20241022	2825	61.59	20240805	2.59	N	368770	100	32 억		62783	N	N	0	N	00	N
52	20241023	131249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	-445	5	-8.59	35158148205	7262034	65.29	4970	5150	4600	6730	3630	5180	4841.18	0.19	0	-41343	6223	5701	4878	4356	3533	5962	4617	33	1550	100	3720	5	1	32854225	1556	54.43	4.86	12	22.10	87.00	975.00	5400	20241022	-12.31	2825	20240805	67.61	5400	-12.31	20241022	2825	67.61	20240805	5400	-12.31	20241022	2825	67.61	20240805	2.59	N	368770	100	32 억		62783	N	N	0	N	00	N
53	20241023	121245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	-480	5	-9.27	33131463230	6836149	61.46	4970	5150	4600	6730	3630	5180	4846.32	0.19	0	-33421	6223	5701	4878	4356	3533	5962	4617	33	1550	100	3720	5	1	32854225	1544	54.02	4.82	12	20.81	87.00	975.00	5400	20241022	-12.96	2825	20240805	66.37	5400	-12.96	20241022	2825	66.37	20240805	5400	-12.96	20241022	2825	66.37	20240805	2.59	N	368770	100	32 억		62783	N	N	0	N	00	N
54	20241023	111238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	-485	5	-9.36	31780483925	6547573	58.87	4970	5150	4600	6730	3630	5180	4853.58	0.19	0	-26231	6223	5701	4878	4356	3533	5962	4617	33	1550	100	3720	5	1	32854225	1543	53.97	4.82	12	19.93	87.00	975.00	5400	20241022	-13.06	2825	20240805	66.19	5400	-13.06	20241022	2825	66.19	20240805	5400	-13.06	20241022	2825	66.19	20240805	2.59	N	368770	100	32 억		62783	N	N	0	N	00	N
55	20241023	101242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	-470	5	-9.07	22478507470	4632391	41.65	4970	5150	4600	6730	3630	5180	4852.18	0.19	0	14507	6223	5701	4878	4356	3533	5962	4617	33	1550	100	3720	5	1	32854225	1547	54.14	4.83	12	14.10	87.00	975.00	5400	20241022	-12.78	2825	20240805	66.73	5400	-12.78	20241022	2825	66.73	20240805	5400	-12.78	20241022	2825	66.73	20240805	2.59	N	368770	100	32 억		62783	N	N	0	N	00	N
56	20241023	091243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	-480	5	-9.27	5505654780	1140255	10.25	4970	4970	4695	6730	3630	5180	4827.21	0.19	0	5467	6223	5701	4878	4356	3533	5962	4617	33	1550	100	3720	5	1	32854225	1544	54.02	4.82	12	3.47	87.00	975.00	5400	20241022	-12.96	2825	20240805	66.37	5400	-12.96	20241022	2825	66.37	20240805	5400	-12.96	20241022	2825	66.37	20240805	2.59	N	368770	100	32 억		62783	N	N	0	N	00	N
57	20241022	161228	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5180	1005	2	24.07	52632291415	10710176	6506.16	4175	5400	4055	5420	2925	4175	4911.34	0.78	0	-198660	4301	4237	4141	4077	3981	4270	4110	33	1245	100	3000	10	1	32854225	1702	59.54	5.31	12	32.60	87.00	975.00	5400	20241022	-4.07	2825	20240805	83.36	5400	-4.07	20241022	2825	83.36	20240805	5400	-4.07	20241022	2825	83.36	20240805	2.57	N	368770	100	32 억		255377	N	N	0	N	00	N
58	20241022	151244	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5240	1065	2	25.51	43426775245	8918980	5418.05	4175	5400	4055	5420	2925	4175	4869.04	0.78	0	-231295	4301	4237	4141	4077	3981	4270	4110	33	1245	100	3000	10	1	32854225	1722	60.23	5.37	12	27.15	87.00	975.00	5400	20241022	-2.96	2825	20240805	85.49	5400	-2.96	20241022	2825	85.49	20240805	5400	-2.96	20241022	2825	85.49	20240805	2.57	N	368770	100	32 억		255377	N	N	0	N	00	N
59	20241022	141244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	5	2	0.12	2740885790	651768	395.93	4175	4300	4055	5420	2925	4175	4205.32	0.78	0	-180322	4301	4237	4141	4077	3981	4270	4110	33	1245	100	3000	5	1	32854225	1373	48.05	4.29	12	1.98	87.00	975.00	5350	20240604	-21.87	2825	20240805	47.96	5350	-21.87	20240604	2825	47.96	20240805	5350	-21.87	20240604	2825	47.96	20240805	2.57	N	368770	100	32 억		255377	N	N	0	N	00	N
60	20241022	131243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	-60	5	-1.44	2460292025	584516	355.08	4175	4300	4055	5420	2925	4175	4209.12	0.78	0	-172254	4301	4237	4141	4077	3981	4270	4110	33	1245	100	3000	5	1	32854225	1352	47.30	4.22	12	1.78	87.00	975.00	5350	20240604	-23.08	2825	20240805	45.66	5350	-23.08	20240604	2825	45.66	20240805	5350	-23.08	20240604	2825	45.66	20240805	2.57	N	368770	100	32 억		255377	N	N	0	N	00	N
61	20241022	121239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4195	20	2	0.48	1429644040	339629	206.32	4175	4300	4055	5420	2925	4175	4209.44	0.78	0	-93638	4301	4237	4141	4077	3981	4270	4110	33	1245	100	3000	5	1	32854225	1378	48.22	4.30	12	1.03	87.00	975.00	5350	20240604	-21.59	2825	20240805	48.50	5350	-21.59	20240604	2825	48.50	20240805	5350	-21.59	20240604	2825	48.50	20240805	2.57	N	368770	100	32 억		255377	N	N	0	N	00	N
62	20241022	111235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	55	2	1.32	1230430745	291954	177.35	4175	4300	4055	5420	2925	4175	4214.49	0.78	0	-83284	4301	4237	4141	4077	3981	4270	4110	33	1245	100	3000	5	1	32854225	1390	48.62	4.34	12	0.89	87.00	975.00	5350	20240604	-20.93	2825	20240805	49.73	5350	-20.93	20240604	2825	49.73	20240805	5350	-20.93	20240604	2825	49.73	20240805	2.57	N	368770	100	32 억		255377	N	N	0	N	00	N
63	20241022	101237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	-85	5	-2.04	252858015	61237	37.20	4175	4220	4055	5420	2925	4175	4129.07	0.78	0	-15596	4301	4237	4141	4077	3981	4270	4110	33	1245	100	3000	5	1	32854225	1344	47.01	4.19	12	0.19	87.00	975.00	5350	20240604	-23.55	2825	20240805	44.78	5350	-23.55	20240604	2825	44.78	20240805	5350	-23.55	20240604	2825	44.78	20240805	2.57	N	368770	100	32 억		255377	N	N	0	N	00	N
64	20241022	091236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	-20	5	-0.48	72565045	17378	10.56	4175	4220	4135	5420	2925	4175	4175.69	0.78	0	-9412	4301	4237	4141	4077	3981	4270	4110	33	1245	100	3000	5	1	32854225	1365	47.76	4.26	12	0.05	87.00	975.00	5350	20240604	-22.34	2825	20240805	47.08	5350	-22.34	20240604	2825	47.08	20240805	5350	-22.34	20240604	2825	47.08	20240805	2.57	N	368770	100	32 억		255377	N	N	0	N	00	N
65	20241021	161222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4175	100	2	2.45	678915260	164142	68.46	4080	4205	4045	5290	2855	4075	4136.11	0.86	0	-26778	4261	4167	4061	3967	3861	4115	3915	33	1215	100	2930	5	1	32854225	1372	47.99	4.28	12	0.50	87.00	975.00	5350	20240604	-21.96	2825	20240805	47.79	5350	-21.96	20240604	2825	47.79	20240805	5350	-21.96	20240604	2825	47.79	20240805	2.62	N	368770	100	32 억		282256	N	N	0	N	00	N
66	20241021	151232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	95	2	2.33	630266060	152453	63.58	4080	4205	4045	5290	2855	4075	4134.17	0.86	0	-26374	4261	4167	4061	3967	3861	4115	3915	33	1215	100	2930	5	1	32854225	1370	47.93	4.28	12	0.46	87.00	975.00	5350	20240604	-22.06	2825	20240805	47.61	5350	-22.06	20240604	2825	47.61	20240805	5350	-22.06	20240604	2825	47.61	20240805	2.62	N	368770	100	32 억		282256	N	N	0	N	00	N
67	20241021	141234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	55	2	1.35	420954570	102389	42.70	4080	4145	4045	5290	2855	4075	4111.33	0.86	0	-22974	4261	4167	4061	3967	3861	4115	3915	33	1215	100	2930	5	1	32854225	1357	47.47	4.24	12	0.31	87.00	975.00	5350	20240604	-22.80	2825	20240805	46.19	5350	-22.80	20240604	2825	46.19	20240805	5350	-22.80	20240604	2825	46.19	20240805	2.62	N	368770	100	32 억		282256	N	N	0	N	00	N
68	20241021	131231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	60	2	1.47	349731255	85129	35.50	4080	4145	4045	5290	2855	4075	4108.25	0.86	0	-21247	4261	4167	4061	3967	3861	4115	3915	33	1215	100	2930	5	1	32854225	1359	47.53	4.24	12	0.26	87.00	975.00	5350	20240604	-22.71	2825	20240805	46.37	5350	-22.71	20240604	2825	46.37	20240805	5350	-22.71	20240604	2825	46.37	20240805	2.62	N	368770	100	32 억		282256	N	N	0	N	00	N
69	20241021	121230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	30	2	0.74	261631610	63802	26.61	4080	4145	4045	5290	2855	4075	4100.68	0.86	0	-19680	4261	4167	4061	3967	3861	4115	3915	33	1215	100	2930	5	1	32854225	1349	47.18	4.21	12	0.19	87.00	975.00	5350	20240604	-23.27	2825	20240805	45.31	5350	-23.27	20240604	2825	45.31	20240805	5350	-23.27	20240604	2825	45.31	20240805	2.62	N	368770	100	32 억		282256	N	N	0	N	00	N
70	20241021	111223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	35	2	0.86	203721435	49672	20.72	4080	4145	4045	5290	2855	4075	4101.33	0.86	0	-18451	4261	4167	4061	3967	3861	4115	3915	33	1215	100	2930	5	1	32854225	1350	47.24	4.22	12	0.15	87.00	975.00	5350	20240604	-23.18	2825	20240805	45.49	5350	-23.18	20240604	2825	45.49	20240805	5350	-23.18	20240604	2825	45.49	20240805	2.62	N	368770	100	32 억		282256	N	N	0	N	00	N
71	20241021	101229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	5	2	0.12	143856605	35143	14.66	4080	4140	4045	5290	2855	4075	4093.46	0.86	0	-15073	4261	4167	4061	3967	3861	4115	3915	33	1215	100	2930	5	1	32854225	1340	46.90	4.18	12	0.11	87.00	975.00	5350	20240604	-23.74	2825	20240805	44.42	5350	-23.74	20240604	2825	44.42	20240805	5350	-23.74	20240604	2825	44.42	20240805	2.62	N	368770	100	32 억		282256	N	N	0	N	00	N
72	20241021	091226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	25	2	0.61	64135200	15668	6.53	4080	4140	4045	5290	2855	4075	4093.39	0.86	0	-8420	4261	4167	4061	3967	3861	4115	3915	33	1215	100	2930	5	1	32854225	1347	47.13	4.21	12	0.05	87.00	975.00	5350	20240604	-23.36	2825	20240805	45.13	5350	-23.36	20240604	2825	45.13	20240805	5350	-23.36	20240604	2825	45.13	20240805	2.62	N	368770	100	32 억		282256	N	N	0	N	00	N
73	20241018	161224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	5	2	0.12	955156630	237523	98.66	4105	4155	3955	5290	2850	4070	4021.32	0.75	0	37261	4316	4192	4126	4002	3936	4160	3970	33	1220	100	2930	5	1	32854225	1339	46.84	4.18	12	0.72	87.00	975.00	5350	20240604	-23.83	2825	20240805	44.25	5350	-23.83	20240604	2825	44.25	20240805	5350	-23.83	20240604	2825	44.25	20240805	2.67	N	368770	100	32 억		244811	N	N	0	N	00	N
74	20241018	151255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	10	2	0.25	916426795	228006	94.70	4105	4155	3955	5290	2850	4070	4019.31	0.75	0	41420	4316	4192	4126	4002	3936	4160	3970	33	1220	100	2930	5	1	32854225	1340	46.90	4.18	12	0.69	87.00	975.00	5350	20240604	-23.74	2825	20240805	44.42	5350	-23.74	20240604	2825	44.42	20240805	5350	-23.74	20240604	2825	44.42	20240805	2.67	N	368770	100	32 억		244811	N	N	0	N	00	N
75	20241018	141257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	-50	5	-1.23	696894195	173750	72.17	4105	4155	3955	5290	2850	4070	4010.90	0.75	0	25883	4316	4192	4126	4002	3936	4160	3970	33	1220	100	2930	5	1	32854225	1321	46.21	4.12	12	0.53	87.00	975.00	5350	20240604	-24.86	2825	20240805	42.30	5350	-24.86	20240604	2825	42.30	20240805	5350	-24.86	20240604	2825	42.30	20240805	2.67	N	368770	100	32 억		244811	N	N	0	N	00	N
76	20241018	131240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	-50	5	-1.23	568077715	141351	58.71	4105	4155	3960	5290	2850	4070	4018.91	0.75	0	15558	4316	4192	4126	4002	3936	4160	3970	33	1220	100	2930	5	1	32854225	1321	46.21	4.12	12	0.43	87.00	975.00	5350	20240604	-24.86	2825	20240805	42.30	5350	-24.86	20240604	2825	42.30	20240805	5350	-24.86	20240604	2825	42.30	20240805	2.67	N	368770	100	32 억		244811	N	N	0	N	00	N
77	20241018	121252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4005	-65	5	-1.60	454045045	112761	46.84	4105	4155	3985	5290	2850	4070	4026.61	0.75	0	7290	4316	4192	4126	4002	3936	4160	3970	33	1220	100	2930	5	1	32854225	1316	46.03	4.11	12	0.34	87.00	975.00	5350	20240604	-25.14	2825	20240805	41.77	5350	-25.14	20240604	2825	41.77	20240805	5350	-25.14	20240604	2825	41.77	20240805	2.67	N	368770	100	32 억		244811	N	N	0	N	00	N
78	20241018	111248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	-25	5	-0.61	351125010	87087	36.17	4105	4155	3985	5290	2850	4070	4031.89	0.75	0	4858	4316	4192	4126	4002	3936	4160	3970	33	1220	100	2930	5	1	32854225	1329	46.49	4.15	12	0.27	87.00	975.00	5350	20240604	-24.39	2825	20240805	43.19	5350	-24.39	20240604	2825	43.19	20240805	5350	-24.39	20240604	2825	43.19	20240805	2.67	N	368770	100	32 억		244811	N	N	0	N	00	N
79	20241018	101233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	-40	5	-0.98	333750215	82779	34.38	4105	4155	3985	5290	2850	4070	4031.82	0.75	0	5574	4316	4192	4126	4002	3936	4160	3970	33	1220	100	2930	5	1	32854225	1324	46.32	4.13	12	0.25	87.00	975.00	5350	20240604	-24.67	2825	20240805	42.65	5350	-24.67	20240604	2825	42.65	20240805	5350	-24.67	20240604	2825	42.65	20240805	2.67	N	368770	100	32 억		244811	N	N	0	N	00	N
80	20241018	091232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	40	2	0.98	46735765	11388	4.73	4105	4155	4080	5290	2850	4070	4103.96	0.75	0	-2854	4316	4192	4126	4002	3936	4160	3970	33	1220	100	2930	5	1	32854225	1350	47.24	4.22	12	0.03	87.00	975.00	5350	20240604	-23.18	2825	20240805	45.49	5350	-23.18	20240604	2825	45.49	20240805	5350	-23.18	20240604	2825	45.49	20240805	2.67	N	368770	100	32 억		244811	N	N	0	N	00	N
81	20241017	161228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4070	-90	5	-2.16	987359910	239984	82.81	4250	4250	4060	5400	2915	4160	4114.26	0.66	0	27971	4300	4230	4170	4100	4040	4265	4135	33	1240	100	2990	5	1	32854225	1337	46.78	4.17	12	0.73	87.00	975.00	5350	20240604	-23.93	2825	20240805	44.07	5350	-23.93	20240604	2825	44.07	20240805	5350	-23.93	20240604	2825	44.07	20240805	2.66	N	368770	100	32 억		216578	N	N	0	N	00	N
82	20241017	151231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	-65	5	-1.56	930720655	226086	78.02	4250	4250	4060	5400	2915	4160	4116.60	0.66	0	24469	4300	4230	4170	4100	4040	4265	4135	33	1240	100	2990	5	1	32854225	1345	47.07	4.20	12	0.69	87.00	975.00	5350	20240604	-23.46	2825	20240805	44.96	5350	-23.46	20240604	2825	44.96	20240805	5350	-23.46	20240604	2825	44.96	20240805	2.66	N	368770	100	32 억		216578	N	N	0	N	00	N
83	20241017	141237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	-70	5	-1.68	754763205	183163	63.20	4250	4250	4060	5400	2915	4160	4120.64	0.66	0	22596	4300	4230	4170	4100	4040	4265	4135	33	1240	100	2990	5	1	32854225	1344	47.01	4.19	12	0.56	87.00	975.00	5350	20240604	-23.55	2825	20240805	44.78	5350	-23.55	20240604	2825	44.78	20240805	5350	-23.55	20240604	2825	44.78	20240805	2.66	N	368770	100	32 억		216578	N	N	0	N	00	N
84	20241017	131231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4145	-15	5	-0.36	574683870	139259	48.05	4250	4250	4060	5400	2915	4160	4126.64	0.66	0	8810	4300	4230	4170	4100	4040	4265	4135	33	1240	100	2990	5	1	32854225	1362	47.64	4.25	12	0.42	87.00	975.00	5350	20240604	-22.52	2825	20240805	46.73	5350	-22.52	20240604	2825	46.73	20240805	5350	-22.52	20240604	2825	46.73	20240805	2.66	N	368770	100	32 억		216578	N	N	0	N	00	N
85	20241017	121238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	5	2	0.12	505211620	122476	42.26	4250	4250	4060	5400	2915	4160	4124.88	0.66	0	9348	4300	4230	4170	4100	4040	4265	4135	33	1240	100	2990	5	1	32854225	1368	47.87	4.27	12	0.37	87.00	975.00	5350	20240604	-22.15	2825	20240805	47.43	5350	-22.15	20240604	2825	47.43	20240805	5350	-22.15	20240604	2825	47.43	20240805	2.66	N	368770	100	32 억		216578	N	N	0	N	00	N
86	20241017	111235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	-50	5	-1.20	454533035	110249	38.04	4250	4250	4060	5400	2915	4160	4122.67	0.66	0	9630	4300	4230	4170	4100	4040	4265	4135	33	1240	100	2990	5	1	32854225	1350	47.24	4.22	12	0.34	87.00	975.00	5350	20240604	-23.18	2825	20240805	45.49	5350	-23.18	20240604	2825	45.49	20240805	5350	-23.18	20240604	2825	45.49	20240805	2.66	N	368770	100	32 억		216578	N	N	0	N	00	N
87	20241017	101232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	-30	5	-0.72	366979045	88942	30.69	4250	4250	4060	5400	2915	4160	4125.91	0.66	0	2684	4300	4230	4170	4100	4040	4265	4135	33	1240	100	2990	5	1	32854225	1357	47.47	4.24	12	0.27	87.00	975.00	5350	20240604	-22.80	2825	20240805	46.19	5350	-22.80	20240604	2825	46.19	20240805	5350	-22.80	20240604	2825	46.19	20240805	2.66	N	368770	100	32 억		216578	N	N	0	N	00	N
88	20241017	091223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	-5	5	-0.12	97527405	23279	8.03	4250	4250	4135	5400	2915	4160	4189.96	0.66	0	-7886	4300	4230	4170	4100	4040	4265	4135	33	1240	100	2990	5	1	32854225	1365	47.76	4.26	12	0.07	87.00	975.00	5350	20240604	-22.34	2825	20240805	47.08	5350	-22.34	20240604	2825	47.08	20240805	5350	-22.34	20240604	2825	47.08	20240805	2.66	N	368770	100	32 억		216578	N	N	0	N	00	N
89	20241016	161217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	-120	5	-2.80	1195386260	286987	69.82	4145	4240	4110	5560	3000	4280	4165.05	0.57	0	30147	4400	4340	4245	4185	4090	4370	4215	33	1280	100	3080	5	1	32854225	1367	47.82	4.27	12	0.87	87.00	975.00	5350	20240604	-22.24	2825	20240805	47.26	5350	-22.24	20240604	2825	47.26	20240805	5350	-22.24	20240604	2825	47.26	20240805	2.52	N	368770	100	32 억		186692	N	N	0	N	00	N
90	20241016	151225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	-110	5	-2.57	1118148625	268415	65.30	4145	4240	4110	5560	3000	4280	4165.41	0.57	0	23986	4400	4340	4245	4185	4090	4370	4215	33	1280	100	3080	5	1	32854225	1370	47.93	4.28	12	0.82	87.00	975.00	5350	20240604	-22.06	2825	20240805	47.61	5350	-22.06	20240604	2825	47.61	20240805	5350	-22.06	20240604	2825	47.61	20240805	2.52	N	368770	100	32 억		186692	N	N	0	N	00	N
91	20241016	141227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	-125	5	-2.92	993271545	238386	57.99	4145	4240	4110	5560	3000	4280	4166.28	0.57	0	11711	4400	4340	4245	4185	4090	4370	4215	33	1280	100	3080	5	1	32854225	1365	47.76	4.26	12	0.73	87.00	975.00	5350	20240604	-22.34	2825	20240805	47.08	5350	-22.34	20240604	2825	47.08	20240805	5350	-22.34	20240604	2825	47.08	20240805	2.52	N	368770	100	32 억		186692	N	N	0	N	00	N
92	20241016	131221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4185	-95	5	-2.22	755881165	181057	44.05	4145	4240	4130	5560	3000	4280	4174.37	0.57	0	8083	4400	4340	4245	4185	4090	4370	4215	33	1280	100	3080	5	1	32854225	1375	48.10	4.29	12	0.55	87.00	975.00	5350	20240604	-21.78	2825	20240805	48.14	5350	-21.78	20240604	2825	48.14	20240805	5350	-21.78	20240604	2825	48.14	20240805	2.52	N	368770	100	32 억		186692	N	N	0	N	00	N
93	20241016	121221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4195	-85	5	-1.99	707436530	169463	41.23	4145	4240	4130	5560	3000	4280	4174.09	0.57	0	6625	4400	4340	4245	4185	4090	4370	4215	33	1280	100	3080	5	1	32854225	1378	48.22	4.30	12	0.52	87.00	975.00	5350	20240604	-21.59	2825	20240805	48.50	5350	-21.59	20240604	2825	48.50	20240805	5350	-21.59	20240604	2825	48.50	20240805	2.52	N	368770	100	32 억		186692	N	N	0	N	00	N
94	20241016	111219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-80	5	-1.87	624702610	149707	36.42	4145	4240	4130	5560	3000	4280	4172.27	0.57	0	7498	4400	4340	4245	4185	4090	4370	4215	33	1280	100	3080	5	1	32854225	1380	48.28	4.31	12	0.46	87.00	975.00	5350	20240604	-21.50	2825	20240805	48.67	5350	-21.50	20240604	2825	48.67	20240805	5350	-21.50	20240604	2825	48.67	20240805	2.52	N	368770	100	32 억		186692	N	N	0	N	00	N
95	20241016	101218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4185	-95	5	-2.22	468794910	112633	27.40	4145	4225	4130	5560	3000	4280	4161.32	0.57	0	4409	4400	4340	4245	4185	4090	4370	4215	33	1280	100	3080	5	1	32854225	1375	48.10	4.29	12	0.34	87.00	975.00	5350	20240604	-21.78	2825	20240805	48.14	5350	-21.78	20240604	2825	48.14	20240805	5350	-21.78	20240604	2825	48.14	20240805	2.52	N	368770	100	32 억		186692	N	N	0	N	00	N
96	20241016	091222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	-120	5	-2.80	201004685	48173	11.72	4145	4225	4140	5560	3000	4280	4170.77	0.57	0	6537	4400	4340	4245	4185	4090	4370	4215	33	1280	100	3080	5	1	32854225	1367	47.82	4.27	12	0.15	87.00	975.00	5350	20240604	-22.24	2825	20240805	47.26	5350	-22.24	20240604	2825	47.26	20240805	5350	-22.24	20240604	2825	47.26	20240805	2.52	N	368770	100	32 억		186692	N	N	0	N	00	N
97	20241015	161212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	-20	5	-0.47	1701593660	403785	45.31	4250	4305	4150	5590	3010	4300	4214.03	0.40	0	53866	4576	4437	4336	4197	4096	4387	4147	33	1290	100	3090	5	1	32854225	1406	49.20	4.39	12	1.23	87.00	975.00	5350	20240604	-20.00	2825	20240805	51.50	5350	-20.00	20240604	2825	51.50	20240805	5350	-20.00	20240604	2825	51.50	20240805	2.62	N	368770	100	32 억		132789	N	N	0	N	00	N
98	20241015	151223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	-20	5	-0.47	1638127585	388937	43.65	4250	4305	4150	5590	3010	4300	4211.76	0.40	0	56010	4576	4437	4336	4197	4096	4387	4147	33	1290	100	3090	5	1	32854225	1406	49.20	4.39	12	1.18	87.00	975.00	5350	20240604	-20.00	2825	20240805	51.50	5350	-20.00	20240604	2825	51.50	20240805	5350	-20.00	20240604	2825	51.50	20240805	2.62	N	368770	100	32 억		132789	N	N	0	N	00	N
99	20241015	141223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	-75	5	-1.74	1379839410	328297	36.84	4250	4305	4150	5590	3010	4300	4202.96	0.40	0	62135	4576	4437	4336	4197	4096	4387	4147	33	1290	100	3090	5	1	32854225	1388	48.56	4.33	12	1.00	87.00	975.00	5350	20240604	-21.03	2825	20240805	49.56	5350	-21.03	20240604	2825	49.56	20240805	5350	-21.03	20240604	2825	49.56	20240805	2.62	N	368770	100	32 억		132789	N	N	0	N	00	N
100	20241015	131219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	-70	5	-1.63	1209978640	288027	32.32	4250	4305	4150	5590	3010	4300	4200.84	0.40	0	60481	4576	4437	4336	4197	4096	4387	4147	33	1290	100	3090	5	1	32854225	1390	48.62	4.34	12	0.88	87.00	975.00	5350	20240604	-20.93	2825	20240805	49.73	5350	-20.93	20240604	2825	49.73	20240805	5350	-20.93	20240604	2825	49.73	20240805	2.62	N	368770	100	32 억		132789	N	N	0	N	00	N
101	20241015	121223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	-120	5	-2.79	1068705630	254380	28.55	4250	4305	4150	5590	3010	4300	4201.13	0.40	0	48327	4576	4437	4336	4197	4096	4387	4147	33	1290	100	3090	5	1	32854225	1373	48.05	4.29	12	0.77	87.00	975.00	5350	20240604	-21.87	2825	20240805	47.96	5350	-21.87	20240604	2825	47.96	20240805	5350	-21.87	20240604	2825	47.96	20240805	2.62	N	368770	100	32 억		132789	N	N	0	N	00	N
102	20241015	111226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4175	-125	5	-2.91	969389475	230672	25.89	4250	4305	4150	5590	3010	4300	4202.36	0.40	0	39478	4576	4437	4336	4197	4096	4387	4147	33	1290	100	3090	5	1	32854225	1372	47.99	4.28	12	0.70	87.00	975.00	5350	20240604	-21.96	2825	20240805	47.79	5350	-21.96	20240604	2825	47.79	20240805	5350	-21.96	20240604	2825	47.79	20240805	2.62	N	368770	100	32 억		132789	N	N	0	N	00	N
103	20241015	101224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	-120	5	-2.79	778425755	185049	20.77	4250	4305	4150	5590	3010	4300	4206.48	0.40	0	25594	4576	4437	4336	4197	4096	4387	4147	33	1290	100	3090	5	1	32854225	1373	48.05	4.29	12	0.56	87.00	975.00	5350	20240604	-21.87	2825	20240805	47.96	5350	-21.87	20240604	2825	47.96	20240805	5350	-21.87	20240604	2825	47.96	20240805	2.62	N	368770	100	32 억		132789	N	N	0	N	00	N
104	20241015	091219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	-85	5	-1.98	268460940	63363	7.11	4250	4305	4185	5590	3010	4300	4236.65	0.40	0	6310	4576	4437	4336	4197	4096	4387	4147	33	1290	100	3090	5	1	32854225	1385	48.45	4.32	12	0.19	87.00	975.00	5350	20240604	-21.21	2825	20240805	49.20	5350	-21.21	20240604	2825	49.20	20240805	5350	-21.21	20240604	2825	49.20	20240805	2.62	N	368770	100	32 억		132789	N	N	0	N	00	N
105	20241014	161148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	0	3	0.00	3859474370	889939	127.34	4325	4475	4235	5590	3010	4300	4336.86	0.65	0	-81854	4443	4371	4243	4171	4043	4407	4207	33	1290	100	3090	5	1	32854225	1413	49.43	4.41	12	2.71	87.00	975.00	5350	20240604	-19.63	2825	20240805	52.21	5350	-19.63	20240604	2825	52.21	20240805	5350	-19.63	20240604	2825	52.21	20240805	2.60	N	368770	100	32 억		214849	N	N	0	N	00	N
106	20241014	151204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	5	2	0.12	3746137425	863506	123.56	4325	4475	4235	5590	3010	4300	4338.31	0.65	0	-85228	4443	4371	4243	4171	4043	4407	4207	33	1290	100	3090	5	1	32854225	1414	49.48	4.42	12	2.63	87.00	975.00	5350	20240604	-19.53	2825	20240805	52.39	5350	-19.53	20240604	2825	52.39	20240805	5350	-19.53	20240604	2825	52.39	20240805	2.60	N	368770	100	32 억		214849	N	N	0	N	00	N
107	20241014	141203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	15	2	0.35	3623832890	835135	119.50	4325	4475	4235	5590	3010	4300	4339.24	0.65	0	-90834	4443	4371	4243	4171	4043	4407	4207	33	1290	100	3090	5	1	32854225	1418	49.60	4.43	12	2.54	87.00	975.00	5350	20240604	-19.35	2825	20240805	52.74	5350	-19.35	20240604	2825	52.74	20240805	5350	-19.35	20240604	2825	52.74	20240805	2.60	N	368770	100	32 억		214849	N	N	0	N	00	N
108	20241014	131201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4295	-5	5	-0.12	3476385105	800720	114.58	4325	4475	4235	5590	3010	4300	4341.60	0.65	0	-94658	4443	4371	4243	4171	4043	4407	4207	33	1290	100	3090	5	1	32854225	1411	49.37	4.41	12	2.44	87.00	975.00	5350	20240604	-19.72	2825	20240805	52.04	5350	-19.72	20240604	2825	52.04	20240805	5350	-19.72	20240604	2825	52.04	20240805	2.60	N	368770	100	32 억		214849	N	N	0	N	00	N
109	20241014	121152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	-15	5	-0.35	3350160465	771318	110.37	4325	4475	4235	5590	3010	4300	4343.45	0.65	0	-91824	4443	4371	4243	4171	4043	4407	4207	33	1290	100	3090	5	1	32854225	1408	49.25	4.39	12	2.35	87.00	975.00	5350	20240604	-19.91	2825	20240805	51.68	5350	-19.91	20240604	2825	51.68	20240805	5350	-19.91	20240604	2825	51.68	20240805	2.60	N	368770	100	32 억		214849	N	N	0	N	00	N
110	20241014	111152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	70	2	1.63	2721653440	624851	89.41	4325	4475	4250	5590	3010	4300	4355.73	0.65	0	-84672	4443	4371	4243	4171	4043	4407	4207	33	1290	100	3090	5	1	32854225	1436	50.23	4.48	12	1.90	87.00	975.00	5350	20240604	-18.32	2825	20240805	54.69	5350	-18.32	20240604	2825	54.69	20240805	5350	-18.32	20240604	2825	54.69	20240805	2.60	N	368770	100	32 억		214849	N	N	0	N	00	N
111	20241014	101155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	5	2	0.12	1397077600	322759	46.18	4325	4415	4250	5590	3010	4300	4328.59	0.65	0	-30153	4443	4371	4243	4171	4043	4407	4207	33	1290	100	3090	5	1	32854225	1414	49.48	4.42	12	0.98	87.00	975.00	5350	20240604	-19.53	2825	20240805	52.39	5350	-19.53	20240604	2825	52.39	20240805	5350	-19.53	20240604	2825	52.39	20240805	2.60	N	368770	100	32 억		214849	N	N	0	N	00	N
112	20241014	091157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	20	2	0.47	493229320	114643	16.40	4325	4400	4250	5590	3010	4300	4302.32	0.65	0	-21205	4443	4371	4243	4171	4043	4407	4207	33	1290	100	3090	5	1	32854225	1419	49.66	4.43	12	0.35	87.00	975.00	5350	20240604	-19.25	2825	20240805	52.92	5350	-19.25	20240604	2825	52.92	20240805	5350	-19.25	20240604	2825	52.92	20240805	2.60	N	368770	100	32 억		214849	N	N	0	N	00	N
113	20241011	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	180	2	4.37	2938365945	693421	115.32	4135	4315	4115	5350	2885	4120	4237.24	0.37	0	93516	4320	4220	4145	4045	3970	4207	4032	33	1230	100	2960	5	1	32854225	1413	49.43	4.41	12	2.11	87.00	975.00	5350	20240604	-19.63	2825	20240805	52.21	5350	-19.63	20240604	2825	52.21	20240805	5350	-19.63	20240604	2825	52.21	20240805	2.66	N	368770	100	32 억		120832	N	N	0	N	00	N
114	20241011	151150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	150	2	3.64	2816890120	665126	110.62	4135	4315	4115	5350	2885	4120	4235.19	0.37	0	99538	4320	4220	4145	4045	3970	4207	4032	33	1230	100	2960	5	1	32854225	1403	49.08	4.38	12	2.02	87.00	975.00	5350	20240604	-20.19	2825	20240805	51.15	5350	-20.19	20240604	2825	51.15	20240805	5350	-20.19	20240604	2825	51.15	20240805	2.66	N	368770	100	32 억		120832	N	N	0	N	00	N
115	20241011	141154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	160	2	3.88	2203180580	522014	86.82	4135	4310	4115	5350	2885	4120	4220.61	0.37	0	100967	4320	4220	4145	4045	3970	4207	4032	33	1230	100	2960	5	1	32854225	1406	49.20	4.39	12	1.59	87.00	975.00	5350	20240604	-20.00	2825	20240805	51.50	5350	-20.00	20240604	2825	51.50	20240805	5350	-20.00	20240604	2825	51.50	20240805	2.66	N	368770	100	32 억		120832	N	N	0	N	00	N
116	20241011	131154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4260	140	2	3.40	1667980720	396435	65.93	4135	4275	4115	5350	2885	4120	4207.53	0.37	0	84856	4320	4220	4145	4045	3970	4207	4032	33	1230	100	2960	5	1	32854225	1400	48.97	4.37	12	1.21	87.00	975.00	5350	20240604	-20.37	2825	20240805	50.80	5350	-20.37	20240604	2825	50.80	20240805	5350	-20.37	20240604	2825	50.80	20240805	2.66	N	368770	100	32 억		120832	N	N	0	N	00	N
117	20241011	121146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	115	2	2.79	1394768005	331817	55.18	4135	4275	4115	5350	2885	4120	4203.52	0.37	0	62737	4320	4220	4145	4045	3970	4207	4032	33	1230	100	2960	5	1	32854225	1391	48.68	4.34	12	1.01	87.00	975.00	5350	20240604	-20.84	2825	20240805	49.91	5350	-20.84	20240604	2825	49.91	20240805	5350	-20.84	20240604	2825	49.91	20240805	2.66	N	368770	100	32 억		120832	N	N	0	N	00	N
118	20241011	111148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	150	2	3.64	1091934245	260227	43.28	4135	4275	4115	5350	2885	4120	4196.19	0.37	0	50069	4320	4220	4145	4045	3970	4207	4032	33	1230	100	2960	5	1	32854225	1403	49.08	4.38	12	0.79	87.00	975.00	5350	20240604	-20.19	2825	20240805	51.15	5350	-20.19	20240604	2825	51.15	20240805	5350	-20.19	20240604	2825	51.15	20240805	2.66	N	368770	100	32 억		120832	N	N	0	N	00	N
119	20241011	101157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	20	2	0.49	392139340	94360	15.69	4135	4195	4115	5350	2885	4120	4155.92	0.37	0	-9882	4320	4220	4145	4045	3970	4207	4032	33	1230	100	2960	5	1	32854225	1360	47.59	4.25	12	0.29	87.00	975.00	5350	20240604	-22.62	2825	20240805	46.55	5350	-22.62	20240604	2825	46.55	20240805	5350	-22.62	20240604	2825	46.55	20240805	2.66	N	368770	100	32 억		120832	N	N	0	N	00	N
120	20241011	091152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	45	2	1.09	89660420	21590	3.59	4135	4170	4120	5350	2885	4120	4153.44	0.37	0	-13163	4320	4220	4145	4045	3970	4207	4032	33	1230	100	2960	5	1	32854225	1368	47.87	4.27	12	0.07	87.00	975.00	5350	20240604	-22.15	2825	20240805	47.43	5350	-22.15	20240604	2825	47.43	20240805	5350	-22.15	20240604	2825	47.43	20240805	2.66	N	368770	100	32 억		120832	N	N	0	N	00	N
121	20241010	161218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	30	2	0.73	2472803075	594617	113.77	4120	4245	4070	5310	2865	4090	4158.95	0.48	0	-41044	4220	4155	4090	4025	3960	4122	3992	33	1220	100	2940	5	1	32854225	1354	47.36	4.23	12	1.81	87.00	975.00	5350	20240604	-22.99	2825	20240805	45.84	5350	-22.99	20240604	2825	45.84	20240805	5350	-22.99	20240604	2825	45.84	20240805	2.74	N	368770	100	32 억		159200	N	N	0	N	00	N
122	20241010	151236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	40	2	0.98	2392583470	575160	110.05	4120	4245	4070	5310	2865	4090	4159.93	0.48	0	-41243	4220	4155	4090	4025	3960	4122	3992	33	1220	100	2940	5	1	32854225	1357	47.47	4.24	12	1.75	87.00	975.00	5350	20240604	-22.80	2825	20240805	46.19	5350	-22.80	20240604	2825	46.19	20240805	5350	-22.80	20240604	2825	46.19	20240805	2.74	N	368770	100	32 억		159200	N	N	0	N	00	N
123	20241010	141230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	40	2	0.98	2097366995	503573	96.35	4120	4245	4070	5310	2865	4090	4165.05	0.48	0	-31136	4220	4155	4090	4025	3960	4122	3992	33	1220	100	2940	5	1	32854225	1357	47.47	4.24	12	1.53	87.00	975.00	5350	20240604	-22.80	2825	20240805	46.19	5350	-22.80	20240604	2825	46.19	20240805	5350	-22.80	20240604	2825	46.19	20240805	2.74	N	368770	100	32 억		159200	N	N	0	N	00	N
124	20241010	131226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	90	2	2.20	1915235035	459553	87.93	4120	4245	4070	5310	2865	4090	4167.70	0.48	0	-33656	4220	4155	4090	4025	3960	4122	3992	33	1220	100	2940	5	1	32854225	1373	48.05	4.29	12	1.40	87.00	975.00	5350	20240604	-21.87	2825	20240805	47.96	5350	-21.87	20240604	2825	47.96	20240805	5350	-21.87	20240604	2825	47.96	20240805	2.74	N	368770	100	32 억		159200	N	N	0	N	00	N
125	20241010	121227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	80	2	1.96	1756006740	421224	80.59	4120	4245	4070	5310	2865	4090	4168.92	0.48	0	-35570	4220	4155	4090	4025	3960	4122	3992	33	1220	100	2940	5	1	32854225	1370	47.93	4.28	12	1.28	87.00	975.00	5350	20240604	-22.06	2825	20240805	47.61	5350	-22.06	20240604	2825	47.61	20240805	5350	-22.06	20240604	2825	47.61	20240805	2.74	N	368770	100	32 억		159200	N	N	0	N	00	N
126	20241010	111225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	90	2	2.20	1629160020	390769	74.77	4120	4245	4070	5310	2865	4090	4169.23	0.48	0	-30939	4220	4155	4090	4025	3960	4122	3992	33	1220	100	2940	5	1	32854225	1373	48.05	4.29	12	1.19	87.00	975.00	5350	20240604	-21.87	2825	20240805	47.96	5350	-21.87	20240604	2825	47.96	20240805	5350	-21.87	20240604	2825	47.96	20240805	2.74	N	368770	100	32 억		159200	N	N	0	N	00	N
127	20241010	101224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4185	95	2	2.32	1361444345	326845	62.54	4120	4245	4070	5310	2865	4090	4165.54	0.48	0	-13374	4220	4155	4090	4025	3960	4122	3992	33	1220	100	2940	5	1	32854225	1375	48.10	4.29	12	0.99	87.00	975.00	5350	20240604	-21.78	2825	20240805	48.14	5350	-21.78	20240604	2825	48.14	20240805	5350	-21.78	20240604	2825	48.14	20240805	2.74	N	368770	100	32 억		159200	N	N	0	N	00	N
128	20241010	091229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	5	2	0.12	296350610	72182	13.81	4120	4140	4080	5310	2865	4090	4105.72	0.48	0	-11645	4220	4155	4090	4025	3960	4122	3992	33	1220	100	2940	5	1	32854225	1345	47.07	4.20	12	0.22	87.00	975.00	5350	20240604	-23.46	2825	20240805	44.96	5350	-23.46	20240604	2825	44.96	20240805	5350	-23.46	20240604	2825	44.96	20240805	2.74	N	368770	100	32 억		159200	N	N	0	N	00	N
129	20241008	161214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	-10	5	-0.24	2120442735	516961	26.99	4105	4155	4025	5330	2870	4100	4101.75	0.78	0	-97463	4420	4260	4125	3965	3830	4340	4045	33	1230	100	2950	5	1	32854225	1344	47.01	4.19	12	1.57	87.00	975.00	5350	20240604	-23.55	2825	20240805	44.78	5350	-23.55	20240604	2825	44.78	20240805	5350	-23.55	20240604	2825	44.78	20240805	2.76	N	368770	100	32 억		254912	N	N	0	N	00	N
130	20241008	151226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	10	2	0.24	2044298590	498357	26.02	4105	4155	4025	5330	2870	4100	4102.08	0.78	0	-95459	4420	4260	4125	3965	3830	4340	4045	33	1230	100	2950	5	1	32854225	1350	47.24	4.22	12	1.52	87.00	975.00	5350	20240604	-23.18	2825	20240805	45.49	5350	-23.18	20240604	2825	45.49	20240805	5350	-23.18	20240604	2825	45.49	20240805	2.76	N	368770	100	32 억		254912	N	N	0	N	00	N
131	20241008	141220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	0	3	0.00	1831721435	446735	23.32	4105	4155	4025	5330	2870	4100	4100.24	0.78	0	-79161	4420	4260	4125	3965	3830	4340	4045	33	1230	100	2950	5	1	32854225	1347	47.13	4.21	12	1.36	87.00	975.00	5350	20240604	-23.36	2825	20240805	45.13	5350	-23.36	20240604	2825	45.13	20240805	5350	-23.36	20240604	2825	45.13	20240805	2.76	N	368770	100	32 억		254912	N	N	0	N	00	N
132	20241008	131219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	-10	5	-0.24	1731035620	422157	22.04	4105	4155	4025	5330	2870	4100	4100.46	0.78	0	-79434	4420	4260	4125	3965	3830	4340	4045	33	1230	100	2950	5	1	32854225	1344	47.01	4.19	12	1.28	87.00	975.00	5350	20240604	-23.55	2825	20240805	44.78	5350	-23.55	20240604	2825	44.78	20240805	5350	-23.55	20240604	2825	44.78	20240805	2.76	N	368770	100	32 억		254912	N	N	0	N	00	N
133	20241008	121220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	35	2	0.85	1485429805	362291	18.91	4105	4155	4025	5330	2870	4100	4100.10	0.78	0	-76644	4420	4260	4125	3965	3830	4340	4045	33	1230	100	2950	5	1	32854225	1359	47.53	4.24	12	1.10	87.00	975.00	5350	20240604	-22.71	2825	20240805	46.37	5350	-22.71	20240604	2825	46.37	20240805	5350	-22.71	20240604	2825	46.37	20240805	2.76	N	368770	100	32 억		254912	N	N	0	N	00	N
134	20241008	111219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	20	2	0.49	1309123890	319482	16.68	4105	4155	4025	5330	2870	4100	4097.64	0.78	0	-64681	4420	4260	4125	3965	3830	4340	4045	33	1230	100	2950	5	1	32854225	1354	47.36	4.23	12	0.97	87.00	975.00	5350	20240604	-22.99	2825	20240805	45.84	5350	-22.99	20240604	2825	45.84	20240805	5350	-22.99	20240604	2825	45.84	20240805	2.76	N	368770	100	32 억		254912	N	N	0	N	00	N
135	20241008	101219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	-40	5	-0.98	585866445	144185	7.53	4105	4115	4025	5330	2870	4100	4063.16	0.78	0	-23781	4420	4260	4125	3965	3830	4340	4045	33	1230	100	2950	5	1	32854225	1334	46.67	4.16	12	0.44	87.00	975.00	5350	20240604	-24.11	2825	20240805	43.72	5350	-24.11	20240604	2825	43.72	20240805	5350	-24.11	20240604	2825	43.72	20240805	2.76	N	368770	100	32 억		254912	N	N	0	N	00	N
136	20241008	091223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	-20	5	-0.49	323213890	79521	4.15	4105	4115	4025	5330	2870	4100	4064.28	0.78	0	-6372	4420	4260	4125	3965	3830	4340	4045	33	1230	100	2950	5	1	32854225	1340	46.90	4.18	12	0.24	87.00	975.00	5350	20240604	-23.74	2825	20240805	44.42	5350	-23.74	20240604	2825	44.42	20240805	5350	-23.74	20240604	2825	44.42	20240805	2.76	N	368770	100	32 억		254912	N	N	0	N	00	N
137	20241007	161237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	185	2	4.73	7895000015	1906767	328.00	4000	4285	3990	5080	2745	3915	4140.67	0.51	0	88218	4068	3991	3898	3821	3728	4030	3860	33	1165	100	2810	5	1	32854225	1347	47.13	4.21	12	5.80	87.00	975.00	5350	20240604	-23.36	2825	20240805	45.13	5350	-23.36	20240604	2825	45.13	20240805	5350	-23.36	20240604	2825	45.13	20240805	2.56	N	368770	100	32 억		166551	N	N	0	N	00	N
138	20241007	151148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	165	2	4.21	7723005820	1864727	320.77	4000	4285	3990	5080	2745	3915	4141.63	0.51	0	78939	4068	3991	3898	3821	3728	4030	3860	33	1165	100	2810	5	1	32854225	1340	46.90	4.18	12	5.68	87.00	975.00	5350	20240604	-23.74	2825	20240805	44.42	5350	-23.74	20240604	2825	44.42	20240805	5350	-23.74	20240604	2825	44.42	20240805	2.56	N	368770	100	32 억		166551	N	N	0	N	00	N
139	20241007	141210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	205	2	5.24	6874787965	1658695	285.32	4000	4285	3990	5080	2745	3915	4144.70	0.51	0	56164	4068	3991	3898	3821	3728	4030	3860	33	1165	100	2810	5	1	32854225	1354	47.36	4.23	12	5.05	87.00	975.00	5350	20240604	-22.99	2825	20240805	45.84	5350	-22.99	20240604	2825	45.84	20240805	5350	-22.99	20240604	2825	45.84	20240805	2.56	N	368770	100	32 억		166551	N	N	0	N	00	N
140	20241007	131139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	240	2	6.13	6664366390	1607609	276.54	4000	4285	3990	5080	2745	3915	4145.51	0.51	0	51221	4068	3991	3898	3821	3728	4030	3860	33	1165	100	2810	5	1	32854225	1365	47.76	4.26	12	4.89	87.00	975.00	5350	20240604	-22.34	2825	20240805	47.08	5350	-22.34	20240604	2825	47.08	20240805	5350	-22.34	20240604	2825	47.08	20240805	2.56	N	368770	100	32 억		166551	N	N	0	N	00	N
141	20241007	121205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	225	2	5.75	6154696810	1484645	255.39	4000	4285	3990	5080	2745	3915	4145.57	0.51	0	14349	4068	3991	3898	3821	3728	4030	3860	33	1165	100	2810	5	1	32854225	1360	47.59	4.25	12	4.52	87.00	975.00	5350	20240604	-22.62	2825	20240805	46.55	5350	-22.62	20240604	2825	46.55	20240805	5350	-22.62	20240604	2825	46.55	20240805	2.56	N	368770	100	32 억		166551	N	N	0	N	00	N
142	20241007	111124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	240	2	6.13	5370045230	1294859	222.74	4000	4285	3990	5080	2745	3915	4147.20	0.51	0	35663	4068	3991	3898	3821	3728	4030	3860	33	1165	100	2810	5	1	32854225	1365	47.76	4.26	12	3.94	87.00	975.00	5350	20240604	-22.34	2825	20240805	47.08	5350	-22.34	20240604	2825	47.08	20240805	5350	-22.34	20240604	2825	47.08	20240805	2.56	N	368770	100	32 억		166551	N	N	0	N	00	N
143	20241007	101116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	195	2	4.98	2737577325	665434	114.47	4000	4195	3990	5080	2745	3915	4113.97	0.51	0	79022	4068	3991	3898	3821	3728	4030	3860	33	1165	100	2810	5	1	32854225	1350	47.24	4.22	12	2.03	87.00	975.00	5350	20240604	-23.18	2825	20240805	45.49	5350	-23.18	20240604	2825	45.49	20240805	5350	-23.18	20240604	2825	45.49	20240805	2.56	N	368770	100	32 억		166551	N	N	0	N	00	N
144	20241007	091201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	215	2	5.49	1103419950	270748	46.57	4000	4170	3990	5080	2745	3915	4075.45	0.51	0	9670	4068	3991	3898	3821	3728	4030	3860	33	1165	100	2810	5	1	32854225	1357	47.47	4.24	12	0.82	87.00	975.00	5350	20240604	-22.80	2825	20240805	46.19	5350	-22.80	20240604	2825	46.19	20240805	5350	-22.80	20240604	2825	46.19	20240805	2.56	N	368770	100	32 억		166551	N	N	0	N	00	N
145	20241004	161043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3915	85	2	2.22	2256015105	578486	13.12	3825	3975	3805	4975	2685	3830	3900.19	0.28	0	69939	4470	4150	3920	3600	3370	4310	3760	33	1145	100	2750	5	1	32854225	1286	45.00	4.02	12	1.76	87.00	975.00	5350	20240604	-26.82	2825	20240805	38.58	5350	-26.82	20240604	2825	38.58	20240805	5350	-26.82	20240604	2825	38.58	20240805	2.54	N	368770	100	32 억		92155	N	N	0	N	00	N
146	20241004	151100	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3920	90	2	2.35	2149279790	551223	12.50	3825	3975	3805	4975	2685	3830	3899.46	0.28	0	69480	4470	4150	3920	3600	3370	4310	3760	33	1145	100	2750	5	1	32854225	1288	45.06	4.02	12	1.68	87.00	975.00	5350	20240604	-26.73	2825	20240805	38.76	5350	-26.73	20240604	2825	38.76	20240805	5350	-26.73	20240604	2825	38.76	20240805	2.54	N	368770	100	32 억		92155	N	N	0	N	00	N
147	20241004	141044	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3900	70	2	1.83	1955059565	501594	11.37	3825	3975	3805	4975	2685	3830	3898.07	0.28	0	71742	4470	4150	3920	3600	3370	4310	3760	33	1145	100	2750	5	1	32854225	1281	44.83	4.00	12	1.53	87.00	975.00	5350	20240604	-27.10	2825	20240805	38.05	5350	-27.10	20240604	2825	38.05	20240805	5350	-27.10	20240604	2825	38.05	20240805	2.54	N	368770	100	32 억		92155	N	N	0	N	00	N
148	20241004	131058	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3915	85	2	2.22	1768285785	453624	10.28	3825	3975	3805	4975	2685	3830	3898.55	0.28	0	62698	4470	4150	3920	3600	3370	4310	3760	33	1145	100	2750	5	1	32854225	1286	45.00	4.02	12	1.38	87.00	975.00	5350	20240604	-26.82	2825	20240805	38.58	5350	-26.82	20240604	2825	38.58	20240805	5350	-26.82	20240604	2825	38.58	20240805	2.54	N	368770	100	32 억		92155	N	N	0	N	00	N
149	20241004	121055	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3920	90	2	2.35	1640348050	420948	9.54	3825	3975	3805	4975	2685	3830	3897.24	0.28	0	58412	4470	4150	3920	3600	3370	4310	3760	33	1145	100	2750	5	1	32854225	1288	45.06	4.02	12	1.28	87.00	975.00	5350	20240604	-26.73	2825	20240805	38.76	5350	-26.73	20240604	2825	38.76	20240805	5350	-26.73	20240604	2825	38.76	20240805	2.54	N	368770	100	32 억		92155	N	N	0	N	00	N
150	20241004	111045	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3940	110	2	2.87	1466426175	376821	8.54	3825	3970	3805	4975	2685	3830	3892.03	0.28	0	50358	4470	4150	3920	3600	3370	4310	3760	33	1145	100	2750	5	1	32854225	1294	45.29	4.04	12	1.15	87.00	975.00	5350	20240604	-26.36	2825	20240805	39.47	5350	-26.36	20240604	2825	39.47	20240805	5350	-26.36	20240604	2825	39.47	20240805	2.54	N	368770	100	32 억		92155	N	N	0	N	00	N
151	20241004	101050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3900	70	2	1.83	1135672680	292506	6.63	3825	3950	3805	4975	2685	3830	3883.06	0.28	0	42156	4470	4150	3920	3600	3370	4310	3760	33	1145	100	2750	5	1	32854225	1281	44.83	4.00	12	0.89	87.00	975.00	5350	20240604	-27.10	2825	20240805	38.05	5350	-27.10	20240604	2825	38.05	20240805	5350	-27.10	20240604	2825	38.05	20240805	2.54	N	368770	100	32 억		92155	N	N	0	N	00	N
152	20241004	091054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3885	55	2	1.44	516231780	133133	3.02	3825	3950	3805	4975	2685	3830	3878.58	0.28	0	23966	4470	4150	3920	3600	3370	4310	3760	33	1145	100	2750	5	1	32854225	1276	44.66	3.98	12	0.41	87.00	975.00	5350	20240604	-27.38	2825	20240805	37.52	5350	-27.38	20240604	2825	37.52	20240805	5350	-27.38	20240604	2825	37.52	20240805	2.54	N	368770	100	32 억		92155	N	N	0	N	00	N
153	20241002	161042	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3830	130	2	3.51	17707476015	4385156	2203.44	3700	4240	3690	4810	2590	3700	4038.14	0.73	0	-144324	3986	3842	3766	3622	3546	3805	3585	33	1110	100	2660	5	1	32854225	1258	44.02	3.93	12	13.35	87.00	975.00	5350	20240604	-28.41	2825	20240805	35.58	5350	-28.41	20240604	2825	35.58	20240805	5350	-28.41	20240604	2825	35.58	20240805	2.56	N	368770	100	32 억		241202	N	N	0	N	00	N
154	20241002	151056	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3860	160	2	4.32	17252305870	4266086	2143.61	3700	4240	3690	4810	2590	3700	4044.09	0.73	0	-164142	3986	3842	3766	3622	3546	3805	3585	33	1110	100	2660	5	1	32854225	1268	44.37	3.96	12	12.98	87.00	975.00	5350	20240604	-27.85	2825	20240805	36.64	5350	-27.85	20240604	2825	36.64	20240805	5350	-27.85	20240604	2825	36.64	20240805	2.56	N	368770	100	32 억		241202	N	N	0	N	00	N
155	20241002	141056	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4130	430	2	11.62	9941630815	2428997	1220.52	3700	4240	3690	4810	2590	3700	4092.96	0.73	0	-194018	3986	3842	3766	3622	3546	3805	3585	33	1110	100	2660	5	1	32854225	1357	47.47	4.24	12	7.39	87.00	975.00	5350	20240604	-22.80	2825	20240805	46.19	5350	-22.80	20240604	2825	46.19	20240805	5350	-22.80	20240604	2825	46.19	20240805	2.56	N	368770	100	32 억		241202	N	N	0	N	00	N
156	20241002	131046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3835	135	2	3.65	509328205	134048	67.36	3700	3885	3690	4810	2590	3700	3799.91	0.73	0	-10448	3986	3842	3766	3622	3546	3805	3585	33	1110	100	2660	5	1	32854225	1260	44.08	3.93	12	0.41	87.00	975.00	5350	20240604	-28.32	2825	20240805	35.75	5350	-28.32	20240604	2825	35.75	20240805	5350	-28.32	20240604	2825	35.75	20240805	2.56	N	368770	100	32 억		241202	N	N	0	N	00	N
157	20241002	121046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3835	135	2	3.65	465383755	122600	61.60	3700	3885	3690	4810	2590	3700	3796.28	0.73	0	-18132	3986	3842	3766	3622	3546	3805	3585	33	1110	100	2660	5	1	32854225	1260	44.08	3.93	12	0.37	87.00	975.00	5350	20240604	-28.32	2825	20240805	35.75	5350	-28.32	20240604	2825	35.75	20240805	5350	-28.32	20240604	2825	35.75	20240805	2.56	N	368770	100	32 억		241202	N	N	0	N	00	N
158	20241002	111033	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3840	140	2	3.78	452221635	119162	59.88	3700	3885	3690	4810	2590	3700	3795.35	0.73	0	-18363	3986	3842	3766	3622	3546	3805	3585	33	1110	100	2660	5	1	32854225	1262	44.14	3.94	12	0.36	87.00	975.00	5350	20240604	-28.22	2825	20240805	35.93	5350	-28.22	20240604	2825	35.93	20240805	5350	-28.22	20240604	2825	35.93	20240805	2.56	N	368770	100	32 억		241202	N	N	0	N	00	N
159	20241002	101029	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3830	130	2	3.51	304085555	80649	40.52	3700	3845	3690	4810	2590	3700	3770.85	0.73	0	-24173	3986	3842	3766	3622	3546	3805	3585	33	1110	100	2660	5	1	32854225	1258	44.02	3.93	12	0.25	87.00	975.00	5350	20240604	-28.41	2825	20240805	35.58	5350	-28.41	20240604	2825	35.58	20240805	5350	-28.41	20240604	2825	35.58	20240805	2.56	N	368770	100	32 억		241202	N	N	0	N	00	N
160	20241002	091030	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3695	-5	5	-0.14	43123690	11620	5.84	3700	3745	3695	4810	2590	3700	3711.58	0.73	0	-2692	3986	3842	3766	3622	3546	3805	3585	33	1110	100	2660	5	1	32854225	1214	42.47	3.79	12	0.04	87.00	975.00	5350	20240604	-30.93	2825	20240805	30.80	5350	-30.93	20240604	2825	30.80	20240805	5350	-30.93	20240604	2825	30.80	20240805	2.56	N	368770	100	32 억		241202	N	N	0	N	00	N