KissMeData/137940/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	160927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	-11	5	-2.63	246862714	623570	486.84	400	419	354	544	294	419	395.87	21.58	0	48341	450	434	426	410	402	430	406	80	125	100	250	1	1	78320992	320	-1.94	0.37	12	0.80	-210.00	1102.00	955	20231212	-57.28	298	20240624	36.91	878	-53.53	20240102	298	36.91	20240624	955	-57.28	20231212	298	36.91	20240624	0.00	N	137940	100	80 억		16901956	N	N	0	N	00	N
3	20241031	150941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	414	-5	5	-1.19	211327949	536675	419.00	400	419	354	544	294	419	393.77	21.58	0	46568	450	434	426	410	402	430	406	80	125	100	250	1	1	78320992	324	-1.97	0.38	12	0.69	-210.00	1102.00	955	20231212	-56.65	298	20240624	38.93	878	-52.85	20240102	298	38.93	20240624	955	-56.65	20231212	298	38.93	20240624	0.00	N	137940	100	80 억		16901956	N	N	0	N	00	N
4	20241031	140940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	-8	5	-1.91	198308977	505338	394.54	400	419	354	544	294	419	392.43	21.58	0	55363	450	434	426	410	402	430	406	80	125	100	250	1	1	78320992	322	-1.96	0.37	12	0.65	-210.00	1102.00	955	20231212	-56.96	298	20240624	37.92	878	-53.19	20240102	298	37.92	20240624	955	-56.96	20231212	298	37.92	20240624	0.00	N	137940	100	80 억		16901956	N	N	0	N	00	N
5	20241031	130938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	-3	5	-0.72	186725858	477530	372.83	400	418	354	544	294	419	391.02	21.58	0	51375	450	434	426	410	402	430	406	80	125	100	250	1	1	78320992	326	-1.98	0.38	12	0.61	-210.00	1102.00	955	20231212	-56.44	298	20240624	39.60	878	-52.62	20240102	298	39.60	20240624	955	-56.44	20231212	298	39.60	20240624	0.00	N	137940	100	80 억		16901956	N	N	0	N	00	N
6	20241031	120938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	407	-12	5	-2.86	181955737	465920	363.76	400	418	354	544	294	419	390.53	21.58	0	51382	450	434	426	410	402	430	406	80	125	100	250	1	1	78320992	319	-1.94	0.37	12	0.59	-210.00	1102.00	955	20231212	-57.38	298	20240624	36.58	878	-53.64	20240102	298	36.58	20240624	955	-57.38	20231212	298	36.58	20240624	0.00	N	137940	100	80 억		16901956	N	N	0	N	00	N
7	20241031	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	-10	5	-2.39	174028350	446455	348.56	400	418	354	544	294	419	389.80	21.58	0	45776	450	434	426	410	402	430	406	80	125	100	250	1	1	78320992	320	-1.95	0.37	12	0.57	-210.00	1102.00	955	20231212	-57.17	298	20240624	37.25	878	-53.42	20240102	298	37.25	20240624	955	-57.17	20231212	298	37.25	20240624	0.00	N	137940	100	80 억		16901956	N	N	0	N	00	N
8	20241031	100938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	406	-13	5	-3.10	169657729	435765	340.22	400	418	354	544	294	419	389.33	21.58	0	46234	450	434	426	410	402	430	406	80	125	100	250	1	1	78320992	318	-1.93	0.37	12	0.56	-210.00	1102.00	955	20231212	-57.49	298	20240624	36.24	878	-53.76	20240102	298	36.24	20240624	955	-57.49	20231212	298	36.24	20240624	0.00	N	137940	100	80 억		16901956	N	N	0	N	00	N
9	20241031	090936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	399	-20	5	-4.77	79785069	211668	165.26	400	416	354	544	294	419	376.93	21.58	0	46135	450	434	426	410	402	430	406	80	125	100	250	1	1	78320992	313	-1.90	0.36	12	0.27	-210.00	1102.00	955	20231212	-58.22	298	20240624	33.89	878	-54.56	20240102	298	33.89	20240624	955	-58.22	20231212	298	33.89	20240624	0.00	N	137940	100	80 억		16901956	N	N	0	N	00	N
10	20241030	160935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	419	-1	5	-0.24	54097308	128031	68.56	420	442	418	546	294	420	422.53	21.60	0	-16533	442	430	423	411	404	427	408	80	126	100	260	1	1	78320992	328	-2.00	0.38	12	0.16	-210.00	1102.00	955	20231212	-56.13	298	20240624	40.60	878	-52.28	20240102	298	40.60	20240624	955	-56.13	20231212	298	40.60	20240624	0.00	N	137940	100	80 억		16918304	N	N	0	N	00	N
11	20241030	150956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	420	0	3	0.00	52606018	124471	66.65	420	442	418	546	294	420	422.64	21.60	0	-14941	442	430	423	411	404	427	408	80	126	100	260	1	1	78320992	329	-2.00	0.38	12	0.16	-210.00	1102.00	955	20231212	-56.02	298	20240624	40.94	878	-52.16	20240102	298	40.94	20240624	955	-56.02	20231212	298	40.94	20240624	0.00	N	137940	100	80 억		16918304	N	N	0	N	00	N
12	20241030	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	421	1	2	0.24	42915823	101353	54.27	420	442	419	546	294	420	423.43	21.60	0	-8885	442	430	423	411	404	427	408	80	126	100	260	1	1	78320992	330	-2.00	0.38	12	0.13	-210.00	1102.00	955	20231212	-55.92	298	20240624	41.28	878	-52.05	20240102	298	41.28	20240624	955	-55.92	20231212	298	41.28	20240624	0.00	N	137940	100	80 억		16918304	N	N	0	N	00	N
13	20241030	130942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	421	1	2	0.24	39339250	92845	49.72	420	442	419	546	294	420	423.71	21.60	0	-8113	442	430	423	411	404	427	408	80	126	100	260	1	1	78320992	330	-2.00	0.38	12	0.12	-210.00	1102.00	955	20231212	-55.92	298	20240624	41.28	878	-52.05	20240102	298	41.28	20240624	955	-55.92	20231212	298	41.28	20240624	0.00	N	137940	100	80 억		16918304	N	N	0	N	00	N
14	20241030	120956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	422	2	2	0.48	36447108	85965	46.03	420	442	419	546	294	420	423.98	21.60	0	-8567	442	430	423	411	404	427	408	80	126	100	260	1	1	78320992	331	-2.01	0.38	12	0.11	-210.00	1102.00	955	20231212	-55.81	298	20240624	41.61	878	-51.94	20240102	298	41.61	20240624	955	-55.81	20231212	298	41.61	20240624	0.00	N	137940	100	80 억		16918304	N	N	0	N	00	N
15	20241030	110939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	420	0	3	0.00	32370086	76313	40.87	420	442	419	546	294	420	424.18	21.60	0	-5735	442	430	423	411	404	427	408	80	126	100	260	1	1	78320992	329	-2.00	0.38	12	0.10	-210.00	1102.00	955	20231212	-56.02	298	20240624	40.94	878	-52.16	20240102	298	40.94	20240624	955	-56.02	20231212	298	40.94	20240624	0.00	N	137940	100	80 억		16918304	N	N	0	N	00	N
16	20241030	100935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	421	1	2	0.24	24053790	56585	30.30	420	442	419	546	294	420	425.09	21.60	0	-8631	442	430	423	411	404	427	408	80	126	100	260	1	1	78320992	330	-2.00	0.38	12	0.07	-210.00	1102.00	955	20231212	-55.92	298	20240624	41.28	878	-52.05	20240102	298	41.28	20240624	955	-55.92	20231212	298	41.28	20240624	0.00	N	137940	100	80 억		16918304	N	N	0	N	00	N
17	20241030	090939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	432	12	2	2.86	11801007	27566	14.76	420	442	419	546	294	420	428.10	21.60	0	-8652	442	430	423	411	404	427	408	80	126	100	260	1	1	78320992	338	-2.06	0.39	12	0.04	-210.00	1102.00	955	20231212	-54.76	298	20240624	44.97	878	-50.80	20240102	298	44.97	20240624	955	-54.76	20231212	298	44.97	20240624	0.00	N	137940	100	80 억		16918304	N	N	0	N	00	N
18	20241029	160904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	420	-7	5	-1.64	78215573	184984	91.05	427	435	416	555	299	427	422.82	21.64	0	-28721	446	436	428	418	410	432	414	80	128	100	260	1	1	78320992	329	-2.00	0.38	12	0.24	-210.00	1102.00	955	20231212	-56.02	298	20240624	40.94	878	-52.16	20240102	298	40.94	20240624	955	-56.02	20231212	298	40.94	20240624	0.00	N	137940	100	80 억		16947013	N	N	0	N	00	N
19	20241029	150918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	421	-6	5	-1.41	75703319	179045	88.13	427	435	416	555	299	427	422.82	21.64	0	-26675	446	436	428	418	410	432	414	80	128	100	260	1	1	78320992	330	-2.00	0.38	12	0.23	-210.00	1102.00	955	20231212	-55.92	298	20240624	41.28	878	-52.05	20240102	298	41.28	20240624	955	-55.92	20231212	298	41.28	20240624	0.00	N	137940	100	80 억		16947013	N	N	0	N	00	N
20	20241029	140813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	417	-10	5	-2.34	73602363	174039	85.66	427	435	416	555	299	427	422.91	21.64	0	-25461	446	436	428	418	410	432	414	80	128	100	260	1	1	78320992	327	-1.99	0.38	12	0.22	-210.00	1102.00	955	20231212	-56.34	298	20240624	39.93	878	-52.51	20240102	298	39.93	20240624	955	-56.34	20231212	298	39.93	20240624	0.00	N	137940	100	80 억		16947013	N	N	0	N	00	N
21	20241029	130911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	417	-10	5	-2.34	56548268	133214	65.57	427	435	417	555	299	427	424.49	21.64	0	-25008	446	436	428	418	410	432	414	80	128	100	260	1	1	78320992	327	-1.99	0.38	12	0.17	-210.00	1102.00	955	20231212	-56.34	298	20240624	39.93	878	-52.51	20240102	298	39.93	20240624	955	-56.34	20231212	298	39.93	20240624	0.00	N	137940	100	80 억		16947013	N	N	0	N	00	N
22	20241029	120914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	421	-6	5	-1.41	44014409	103295	50.84	427	435	418	555	299	427	426.10	21.64	0	-22619	446	436	428	418	410	432	414	80	128	100	260	1	1	78320992	330	-2.00	0.38	12	0.13	-210.00	1102.00	955	20231212	-55.92	298	20240624	41.28	878	-52.05	20240102	298	41.28	20240624	955	-55.92	20231212	298	41.28	20240624	0.00	N	137940	100	80 억		16947013	N	N	0	N	00	N
23	20241029	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	427	0	3	0.00	37018383	86827	42.74	427	435	418	555	299	427	426.35	21.64	0	-21497	446	436	428	418	410	432	414	80	128	100	260	1	1	78320992	334	-2.03	0.39	12	0.11	-210.00	1102.00	955	20231212	-55.29	298	20240624	43.29	878	-51.37	20240102	298	43.29	20240624	955	-55.29	20231212	298	43.29	20240624	0.00	N	137940	100	80 억		16947013	N	N	0	N	00	N
24	20241029	100909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	422	-5	5	-1.17	26467541	61914	30.48	427	435	422	555	299	427	427.49	21.64	0	-13394	446	436	428	418	410	432	414	80	128	100	260	1	1	78320992	331	-2.01	0.38	12	0.08	-210.00	1102.00	955	20231212	-55.81	298	20240624	41.61	878	-51.94	20240102	298	41.61	20240624	955	-55.81	20231212	298	41.61	20240624	0.00	N	137940	100	80 억		16947013	N	N	0	N	00	N
25	20241028	160901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	427	-11	5	-2.51	86848771	203162	47.87	438	438	420	569	307	438	427.49	21.66	0	-14095	468	453	437	422	406	460	429	80	131	100	270	1	1	78320992	334	-2.03	0.39	12	0.26	-210.00	1102.00	955	20231212	-55.29	298	20240624	43.29	878	-51.37	20240102	298	43.29	20240624	955	-55.29	20231212	298	43.29	20240624	0.00	N	137940	100	80 억		16960419	N	N	0	N	00	N
26	20241028	150907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	428	-10	5	-2.28	77098032	180343	42.50	438	438	420	569	307	438	427.51	21.66	0	-13299	468	453	437	422	406	460	429	80	131	100	270	1	1	78320992	335	-2.04	0.39	12	0.23	-210.00	1102.00	955	20231212	-55.18	298	20240624	43.62	878	-51.25	20240102	298	43.62	20240624	955	-55.18	20231212	298	43.62	20240624	0.00	N	137940	100	80 억		16960419	N	N	0	N	00	N
27	20241028	140909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	428	-10	5	-2.28	64787470	151448	35.69	438	438	420	569	307	438	427.79	21.66	0	-9569	468	453	437	422	406	460	429	80	131	100	270	1	1	78320992	335	-2.04	0.39	12	0.19	-210.00	1102.00	955	20231212	-55.18	298	20240624	43.62	878	-51.25	20240102	298	43.62	20240624	955	-55.18	20231212	298	43.62	20240624	0.00	N	137940	100	80 억		16960419	N	N	0	N	00	N
28	20241028	130902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	430	-8	5	-1.83	49184591	114907	27.08	438	438	420	569	307	438	428.04	21.66	0	-10183	468	453	437	422	406	460	429	80	131	100	270	1	1	78320992	337	-2.05	0.39	12	0.15	-210.00	1102.00	955	20231212	-54.97	298	20240624	44.30	878	-51.03	20240102	298	44.30	20240624	955	-54.97	20231212	298	44.30	20240624	0.00	N	137940	100	80 억		16960419	N	N	0	N	00	N
29	20241028	120907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	429	-9	5	-2.05	41713382	97518	22.98	438	438	420	569	307	438	427.75	21.66	0	-8704	468	453	437	422	406	460	429	80	131	100	270	1	1	78320992	336	-2.04	0.39	12	0.12	-210.00	1102.00	955	20231212	-55.08	298	20240624	43.96	878	-51.14	20240102	298	43.96	20240624	955	-55.08	20231212	298	43.96	20240624	0.00	N	137940	100	80 억		16960419	N	N	0	N	00	N
30	20241028	110750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	429	-9	5	-2.05	37381222	87392	20.59	438	438	420	569	307	438	427.74	21.66	0	-8517	468	453	437	422	406	460	429	80	131	100	270	1	1	78320992	336	-2.04	0.39	12	0.11	-210.00	1102.00	955	20231212	-55.08	298	20240624	43.96	878	-51.14	20240102	298	43.96	20240624	955	-55.08	20231212	298	43.96	20240624	0.00	N	137940	100	80 억		16960419	N	N	0	N	00	N
31	20241028	100902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	436	-2	5	-0.46	23790197	55755	13.14	438	438	420	569	307	438	426.69	21.66	0	970	468	453	437	422	406	460	429	80	131	100	270	1	1	78320992	341	-2.08	0.40	12	0.07	-210.00	1102.00	955	20231212	-54.35	298	20240624	46.31	878	-50.34	20240102	298	46.31	20240624	955	-54.35	20231212	298	46.31	20240624	0.00	N	137940	100	80 억		16960419	N	N	0	N	00	N
32	20241028	090902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	420	-18	5	-4.11	12309515	29029	6.84	438	438	420	569	307	438	424.04	21.66	0	2110	468	453	437	422	406	460	429	80	131	100	270	1	1	78320992	329	-2.00	0.38	12	0.04	-210.00	1102.00	955	20231212	-56.02	298	20240624	40.94	878	-52.16	20240102	298	40.94	20240624	955	-56.02	20231212	298	40.94	20240624	0.00	N	137940	100	80 억		16960419	N	N	0	N	00	N
33	20241025	160904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	438	12	2	2.82	186665692	424323	280.18	426	452	421	553	299	426	439.92	21.60	0	49442	438	431	426	419	414	435	423	80	127	100	260	1	1	78320992	343	-2.09	0.40	12	0.54	-210.00	1102.00	955	20231212	-54.14	298	20240624	46.98	878	-50.11	20240102	298	46.98	20240624	955	-54.14	20231212	298	46.98	20240624	0.00	N	137940	100	80 억		16914393	N	N	0	N	00	N
34	20241025	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	431	5	2	1.17	178599051	405786	267.94	426	452	421	553	299	426	440.13	21.60	0	39116	438	431	426	419	414	435	423	80	127	100	260	1	1	78320992	338	-2.05	0.39	12	0.52	-210.00	1102.00	955	20231212	-54.87	298	20240624	44.63	878	-50.91	20240102	298	44.63	20240624	955	-54.87	20231212	298	44.63	20240624	0.00	N	137940	100	80 억		16914393	N	N	0	N	00	N
35	20241025	140904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	434	8	2	1.88	160368329	363477	240.00	426	452	421	553	299	426	441.21	21.60	0	60465	438	431	426	419	414	435	423	80	127	100	260	1	1	78320992	340	-2.07	0.39	12	0.46	-210.00	1102.00	955	20231212	-54.55	298	20240624	45.64	878	-50.57	20240102	298	45.64	20240624	955	-54.55	20231212	298	45.64	20240624	0.00	N	137940	100	80 억		16914393	N	N	0	N	00	N
36	20241025	130905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	441	15	2	3.52	150280108	340487	224.82	426	452	421	553	299	426	441.37	21.60	0	60056	438	431	426	419	414	435	423	80	127	100	260	1	1	78320992	345	-2.10	0.40	12	0.43	-210.00	1102.00	955	20231212	-53.82	298	20240624	47.99	878	-49.77	20240102	298	47.99	20240624	955	-53.82	20231212	298	47.99	20240624	0.00	N	137940	100	80 억		16914393	N	N	0	N	00	N
37	20241025	120908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	441	15	2	3.52	139695188	316476	208.97	426	452	421	553	299	426	441.41	21.60	0	58977	438	431	426	419	414	435	423	80	127	100	260	1	1	78320992	345	-2.10	0.40	12	0.40	-210.00	1102.00	955	20231212	-53.82	298	20240624	47.99	878	-49.77	20240102	298	47.99	20240624	955	-53.82	20231212	298	47.99	20240624	0.00	N	137940	100	80 억		16914393	N	N	0	N	00	N
38	20241025	110902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	447	21	2	4.93	110851194	251322	165.94	426	452	421	553	299	426	441.07	21.60	0	31247	438	431	426	419	414	435	423	80	127	100	260	1	1	78320992	350	-2.13	0.41	12	0.32	-210.00	1102.00	955	20231212	-53.19	298	20240624	50.00	878	-49.09	20240102	298	50.00	20240624	955	-53.19	20231212	298	50.00	20240624	0.00	N	137940	100	80 억		16914393	N	N	0	N	00	N
39	20241025	100904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	443	17	2	3.99	57874903	132743	87.65	426	448	421	553	299	426	435.99	21.60	0	18772	438	431	426	419	414	435	423	80	127	100	260	1	1	78320992	347	-2.11	0.40	12	0.17	-210.00	1102.00	955	20231212	-53.61	298	20240624	48.66	878	-49.54	20240102	298	48.66	20240624	955	-53.61	20231212	298	48.66	20240624	0.00	N	137940	100	80 억		16914393	N	N	0	N	00	N
40	20241025	090907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	427	1	2	0.23	12679281	29770	19.66	426	432	421	553	299	426	425.91	21.60	0	-3611	438	431	426	419	414	435	423	80	127	100	260	1	1	78320992	334	-2.03	0.39	12	0.04	-210.00	1102.00	955	20231212	-55.29	298	20240624	43.29	878	-51.37	20240102	298	43.29	20240624	955	-55.29	20231212	298	43.29	20240624	0.00	N	137940	100	80 억		16914393	N	N	0	N	00	N
41	20241024	160847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	426	2	2	0.47	64422898	150629	104.58	424	433	421	551	297	424	427.70	21.61	0	-7960	444	434	427	417	410	439	422	80	127	100	260	1	1	78320992	334	-2.03	0.39	12	0.19	-210.00	1102.00	955	20231212	-55.39	298	20240624	42.95	878	-51.48	20240102	298	42.95	20240624	955	-55.39	20231212	298	42.95	20240624	0.00	N	137940	100	80 억		16922353	N	N	0	N	00	N
42	20241024	150856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	427	3	2	0.71	63480483	148414	103.04	424	433	421	551	297	424	427.73	21.61	0	-7503	444	434	427	417	410	439	422	80	127	100	260	1	1	78320992	334	-2.03	0.39	12	0.19	-210.00	1102.00	955	20231212	-55.29	298	20240624	43.29	878	-51.37	20240102	298	43.29	20240624	955	-55.29	20231212	298	43.29	20240624	0.00	N	137940	100	80 억		16922353	N	N	0	N	00	N
43	20241024	140843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	430	6	2	1.42	46015977	107606	74.71	424	433	421	551	297	424	427.64	21.61	0	-8335	444	434	427	417	410	439	422	80	127	100	260	1	1	78320992	337	-2.05	0.39	12	0.14	-210.00	1102.00	955	20231212	-54.97	298	20240624	44.30	878	-51.03	20240102	298	44.30	20240624	955	-54.97	20231212	298	44.30	20240624	0.00	N	137940	100	80 억		16922353	N	N	0	N	00	N
44	20241024	130854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	430	6	2	1.42	40928138	95760	66.49	424	433	421	551	297	424	427.41	21.61	0	-9630	444	434	427	417	410	439	422	80	127	100	260	1	1	78320992	337	-2.05	0.39	12	0.12	-210.00	1102.00	955	20231212	-54.97	298	20240624	44.30	878	-51.03	20240102	298	44.30	20240624	955	-54.97	20231212	298	44.30	20240624	0.00	N	137940	100	80 억		16922353	N	N	0	N	00	N
45	20241024	120852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	431	7	2	1.65	31798494	74514	51.74	424	433	421	551	297	424	426.75	21.61	0	-6896	444	434	427	417	410	439	422	80	127	100	260	1	1	78320992	338	-2.05	0.39	12	0.10	-210.00	1102.00	955	20231212	-54.87	298	20240624	44.63	878	-50.91	20240102	298	44.63	20240624	955	-54.87	20231212	298	44.63	20240624	0.00	N	137940	100	80 억		16922353	N	N	0	N	00	N
46	20241024	110855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	430	6	2	1.42	27890451	65414	45.42	424	433	421	551	297	424	426.38	21.61	0	-5618	444	434	427	417	410	439	422	80	127	100	260	1	1	78320992	337	-2.05	0.39	12	0.08	-210.00	1102.00	955	20231212	-54.97	298	20240624	44.30	878	-51.03	20240102	298	44.30	20240624	955	-54.97	20231212	298	44.30	20240624	0.00	N	137940	100	80 억		16922353	N	N	0	N	00	N
47	20241024	100833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	432	8	2	1.89	24146213	56686	39.36	424	433	421	551	297	424	425.97	21.61	0	-1294	444	434	427	417	410	439	422	80	127	100	260	1	1	78320992	338	-2.06	0.39	12	0.07	-210.00	1102.00	955	20231212	-54.76	298	20240624	44.97	878	-50.80	20240102	298	44.97	20240624	955	-54.76	20231212	298	44.97	20240624	0.00	N	137940	100	80 억		16922353	N	N	0	N	00	N
48	20241024	090917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	427	3	2	0.71	13493472	31866	22.12	424	427	421	551	297	424	423.44	21.61	0	-1480	444	434	427	417	410	439	422	80	127	100	260	1	1	78320992	334	-2.03	0.39	12	0.04	-210.00	1102.00	955	20231212	-55.29	298	20240624	43.29	878	-51.37	20240102	298	43.29	20240624	955	-55.29	20231212	298	43.29	20240624	0.00	N	137940	100	80 억		16922353	N	N	0	N	00	N
49	20241023	160854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	424	1	2	0.24	60695438	143128	61.00	423	437	420	549	297	423	424.06	21.62	0	-7209	445	434	425	414	405	429	409	80	126	100	260	1	1	78320992	332	-2.02	0.38	12	0.18	-210.00	1102.00	955	20231212	-55.60	298	20240624	42.28	878	-51.71	20240102	298	42.28	20240624	955	-55.60	20231212	298	42.28	20240624	0.00	N	137940	100	80 억		16929562	N	N	0	N	00	N
50	20241023	150910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	424	1	2	0.24	58114772	137040	58.41	423	437	420	549	297	423	424.07	21.62	0	-6024	445	434	425	414	405	429	409	80	126	100	260	1	1	78320992	332	-2.02	0.38	12	0.17	-210.00	1102.00	955	20231212	-55.60	298	20240624	42.28	878	-51.71	20240102	298	42.28	20240624	955	-55.60	20231212	298	42.28	20240624	0.00	N	137940	100	80 억		16929562	N	N	0	N	00	N
51	20241023	140914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	425	2	2	0.47	52822908	124572	53.09	423	437	420	549	297	423	424.04	21.62	0	-4849	445	434	425	414	405	429	409	80	126	100	260	1	1	78320992	333	-2.02	0.39	12	0.16	-210.00	1102.00	955	20231212	-55.50	298	20240624	42.62	878	-51.59	20240102	298	42.62	20240624	955	-55.50	20231212	298	42.62	20240624	0.00	N	137940	100	80 억		16929562	N	N	0	N	00	N
52	20241023	130901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	425	2	2	0.47	49744382	117293	49.99	423	437	420	549	297	423	424.10	21.62	0	-5343	445	434	425	414	405	429	409	80	126	100	260	1	1	78320992	333	-2.02	0.39	12	0.15	-210.00	1102.00	955	20231212	-55.50	298	20240624	42.62	878	-51.59	20240102	298	42.62	20240624	955	-55.50	20231212	298	42.62	20240624	0.00	N	137940	100	80 억		16929562	N	N	0	N	00	N
53	20241023	120857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	424	1	2	0.24	46375067	109326	46.60	423	437	420	549	297	423	424.19	21.62	0	-4421	445	434	425	414	405	429	409	80	126	100	260	1	1	78320992	332	-2.02	0.38	12	0.14	-210.00	1102.00	955	20231212	-55.60	298	20240624	42.28	878	-51.71	20240102	298	42.28	20240624	955	-55.60	20231212	298	42.28	20240624	0.00	N	137940	100	80 억		16929562	N	N	0	N	00	N
54	20241023	110852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	425	2	2	0.47	35304541	83241	35.48	423	437	420	549	297	423	424.12	21.62	0	-4623	445	434	425	414	405	429	409	80	126	100	260	1	1	78320992	333	-2.02	0.39	12	0.11	-210.00	1102.00	955	20231212	-55.50	298	20240624	42.62	878	-51.59	20240102	298	42.62	20240624	955	-55.50	20231212	298	42.62	20240624	0.00	N	137940	100	80 억		16929562	N	N	0	N	00	N
55	20241023	100856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	430	7	2	1.65	28484904	67200	28.64	423	437	420	549	297	423	423.88	21.62	0	102	445	434	425	414	405	429	409	80	126	100	260	1	1	78320992	337	-2.05	0.39	12	0.09	-210.00	1102.00	955	20231212	-54.97	298	20240624	44.30	878	-51.03	20240102	298	44.30	20240624	955	-54.97	20231212	298	44.30	20240624	0.00	N	137940	100	80 억		16929562	N	N	0	N	00	N
56	20241023	090856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	431	8	2	1.89	16385966	38646	16.47	423	437	422	549	297	423	424.00	21.62	0	6521	445	434	425	414	405	429	409	80	126	100	260	1	1	78320992	338	-2.05	0.39	12	0.05	-210.00	1102.00	955	20231212	-54.87	298	20240624	44.63	878	-50.91	20240102	298	44.63	20240624	955	-54.87	20231212	298	44.63	20240624	0.00	N	137940	100	80 억		16929562	N	N	0	N	00	N
57	20241022	160844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	423	-13	5	-2.98	99475044	234043	52.14	436	436	416	566	306	436	425.03	21.66	0	-34374	464	449	429	414	394	440	405	80	130	100	270	1	1	78320992	331	-2.01	0.38	12	0.30	-210.00	1102.00	955	20231212	-55.71	298	20240624	41.95	878	-51.82	20240102	298	41.95	20240624	955	-55.71	20231212	298	41.95	20240624	0.00	N	137940	100	80 억		16962449	N	N	0	N	00	N
58	20241022	150856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	422	-14	5	-3.21	94966661	223360	49.76	436	436	416	566	306	436	425.17	21.66	0	-30819	464	449	429	414	394	440	405	80	130	100	270	1	1	78320992	331	-2.01	0.38	12	0.29	-210.00	1102.00	955	20231212	-55.81	298	20240624	41.61	878	-51.94	20240102	298	41.61	20240624	955	-55.81	20231212	298	41.61	20240624	0.00	N	137940	100	80 억		16962449	N	N	0	N	00	N
59	20241022	140857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	425	-11	5	-2.52	84342199	198139	44.14	436	436	416	566	306	436	425.67	21.66	0	-29853	464	449	429	414	394	440	405	80	130	100	270	1	1	78320992	333	-2.02	0.39	12	0.25	-210.00	1102.00	955	20231212	-55.50	298	20240624	42.62	878	-51.59	20240102	298	42.62	20240624	955	-55.50	20231212	298	42.62	20240624	0.00	N	137940	100	80 억		16962449	N	N	0	N	00	N
60	20241022	130857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	427	-9	5	-2.06	82284565	193277	43.06	436	436	416	566	306	436	425.73	21.66	0	-29955	464	449	429	414	394	440	405	80	130	100	270	1	1	78320992	334	-2.03	0.39	12	0.25	-210.00	1102.00	955	20231212	-55.29	298	20240624	43.29	878	-51.37	20240102	298	43.29	20240624	955	-55.29	20231212	298	43.29	20240624	0.00	N	137940	100	80 억		16962449	N	N	0	N	00	N
61	20241022	120854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	430	-6	5	-1.38	79967533	187881	41.85	436	436	416	566	306	436	425.63	21.66	0	-28378	464	449	429	414	394	440	405	80	130	100	270	1	1	78320992	337	-2.05	0.39	12	0.24	-210.00	1102.00	955	20231212	-54.97	298	20240624	44.30	878	-51.03	20240102	298	44.30	20240624	955	-54.97	20231212	298	44.30	20240624	0.00	N	137940	100	80 억		16962449	N	N	0	N	00	N
62	20241022	110850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	428	-8	5	-1.83	59721563	140738	31.35	436	436	416	566	306	436	424.35	21.66	0	-5817	464	449	429	414	394	440	405	80	130	100	270	1	1	78320992	335	-2.04	0.39	12	0.18	-210.00	1102.00	955	20231212	-55.18	298	20240624	43.62	878	-51.25	20240102	298	43.62	20240624	955	-55.18	20231212	298	43.62	20240624	0.00	N	137940	100	80 억		16962449	N	N	0	N	00	N
63	20241022	100852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	418	-18	5	-4.13	50091561	117990	26.28	436	436	416	566	306	436	424.54	21.66	0	3275	464	449	429	414	394	440	405	80	130	100	270	1	1	78320992	327	-1.99	0.38	12	0.15	-210.00	1102.00	955	20231212	-56.23	298	20240624	40.27	878	-52.39	20240102	298	40.27	20240624	955	-56.23	20231212	298	40.27	20240624	0.00	N	137940	100	80 억		16962449	N	N	0	N	00	N
64	20241022	090851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	427	-9	5	-2.06	14634001	33897	7.55	436	436	422	566	306	436	431.72	21.66	0	3603	464	449	429	414	394	440	405	80	130	100	270	1	1	78320992	334	-2.03	0.39	12	0.04	-210.00	1102.00	955	20231212	-55.29	298	20240624	43.29	878	-51.37	20240102	298	43.29	20240624	955	-55.29	20231212	298	43.29	20240624	0.00	N	137940	100	80 억		16962449	N	N	0	N	00	N
65	20241021	160843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	436	-8	5	-1.80	193410357	448790	95.35	440	444	409	577	311	444	430.90	21.61	0	31760	472	458	446	432	420	452	426	80	133	100	270	1	1	78320992	341	-2.08	0.40	12	0.57	-210.00	1102.00	955	20231212	-54.35	298	20240624	46.31	878	-50.34	20240102	298	46.31	20240624	955	-54.35	20231212	298	46.31	20240624	0.00	N	137940	100	80 억		16927404	N	N	0	N	00	N
66	20241021	150848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	431	-13	5	-2.93	175518749	407077	86.49	440	444	409	577	311	444	431.17	21.61	0	30730	472	458	446	432	420	452	426	80	133	100	270	1	1	78320992	338	-2.05	0.39	12	0.52	-210.00	1102.00	955	20231212	-54.87	298	20240624	44.63	878	-50.91	20240102	298	44.63	20240624	955	-54.87	20231212	298	44.63	20240624	0.00	N	137940	100	80 억		16927404	N	N	0	N	00	N
67	20241021	140850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	435	-9	5	-2.03	70480279	160598	34.12	440	444	435	577	311	444	438.86	21.61	0	2442	472	458	446	432	420	452	426	80	133	100	270	1	1	78320992	341	-2.07	0.39	12	0.21	-210.00	1102.00	955	20231212	-54.45	298	20240624	45.97	878	-50.46	20240102	298	45.97	20240624	955	-54.45	20231212	298	45.97	20240624	0.00	N	137940	100	80 억		16927404	N	N	0	N	00	N
68	20241021	130848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	442	-2	5	-0.45	52209689	118803	25.24	440	444	435	577	311	444	439.46	21.61	0	4002	472	458	446	432	420	452	426	80	133	100	270	1	1	78320992	346	-2.10	0.40	12	0.15	-210.00	1102.00	955	20231212	-53.72	298	20240624	48.32	878	-49.66	20240102	298	48.32	20240624	955	-53.72	20231212	298	48.32	20240624	0.00	N	137940	100	80 억		16927404	N	N	0	N	00	N
69	20241021	120848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	442	-2	5	-0.45	48529366	110467	23.47	440	444	435	577	311	444	439.31	21.61	0	4039	472	458	446	432	420	452	426	80	133	100	270	1	1	78320992	346	-2.10	0.40	12	0.14	-210.00	1102.00	955	20231212	-53.72	298	20240624	48.32	878	-49.66	20240102	298	48.32	20240624	955	-53.72	20231212	298	48.32	20240624	0.00	N	137940	100	80 억		16927404	N	N	0	N	00	N
70	20241021	110844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	440	-4	5	-0.90	40395005	91981	19.54	440	444	435	577	311	444	439.17	21.61	0	5600	472	458	446	432	420	452	426	80	133	100	270	1	1	78320992	345	-2.10	0.40	12	0.12	-210.00	1102.00	955	20231212	-53.93	298	20240624	47.65	878	-49.89	20240102	298	47.65	20240624	955	-53.93	20231212	298	47.65	20240624	0.00	N	137940	100	80 억		16927404	N	N	0	N	00	N
71	20241021	100847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	438	-6	5	-1.35	31876261	72468	15.40	440	444	436	577	311	444	439.87	21.61	0	-844	472	458	446	432	420	452	426	80	133	100	270	1	1	78320992	343	-2.09	0.40	12	0.09	-210.00	1102.00	955	20231212	-54.14	298	20240624	46.98	878	-50.11	20240102	298	46.98	20240624	955	-54.14	20231212	298	46.98	20240624	0.00	N	137940	100	80 억		16927404	N	N	0	N	00	N
72	20241021	090845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	444	0	3	0.00	14240028	32124	6.83	440	444	440	577	311	444	443.28	21.61	0	149	472	458	446	432	420	452	426	80	133	100	270	1	1	78320992	348	-2.11	0.40	12	0.04	-210.00	1102.00	955	20231212	-53.51	298	20240624	48.99	878	-49.43	20240102	298	48.99	20240624	955	-53.51	20231212	298	48.99	20240624	0.00	N	137940	100	80 억		16927404	N	N	0	N	00	N
73	20241018	160844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	444	-20	5	-4.31	207246453	466165	10.94	460	460	434	603	325	464	444.58	21.62	0	-8884	512	488	456	432	400	500	444	80	139	100	280	1	1	78320992	348	-2.11	0.40	12	0.60	-210.00	1102.00	955	20231212	-53.51	298	20240624	48.99	878	-49.43	20240102	298	48.99	20240624	955	-53.51	20231212	298	48.99	20240624	0.00	N	137940	100	80 억		16933733	N	N	0	N	00	N
74	20241018	150907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	446	-18	5	-3.88	198811893	447229	10.49	460	460	434	603	325	464	444.54	21.62	0	-8263	512	488	456	432	400	500	444	80	139	100	280	1	1	78320992	349	-2.12	0.40	12	0.57	-210.00	1102.00	955	20231212	-53.30	298	20240624	49.66	878	-49.20	20240102	298	49.66	20240624	955	-53.30	20231212	298	49.66	20240624	0.00	N	137940	100	80 억		16933733	N	N	0	N	00	N
75	20241018	140908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	450	-14	5	-3.02	187863107	422781	9.92	460	460	434	603	325	464	444.35	21.62	0	-7339	512	488	456	432	400	500	444	80	139	100	280	1	1	78320992	352	-2.14	0.41	12	0.54	-210.00	1102.00	955	20231212	-52.88	298	20240624	51.01	878	-48.75	20240102	298	51.01	20240624	955	-52.88	20231212	298	51.01	20240624	0.00	N	137940	100	80 억		16933733	N	N	0	N	00	N
76	20241018	130853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	441	-23	5	-4.96	165106182	371688	8.72	460	460	434	603	325	464	444.21	21.62	0	4009	512	488	456	432	400	500	444	80	139	100	280	1	1	78320992	345	-2.10	0.40	12	0.47	-210.00	1102.00	955	20231212	-53.82	298	20240624	47.99	878	-49.77	20240102	298	47.99	20240624	955	-53.82	20231212	298	47.99	20240624	0.00	N	137940	100	80 억		16933733	N	N	0	N	00	N
77	20241018	120904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	438	-26	5	-5.60	157908207	355303	8.34	460	460	434	603	325	464	444.43	21.62	0	6138	512	488	456	432	400	500	444	80	139	100	280	1	1	78320992	343	-2.09	0.40	12	0.45	-210.00	1102.00	955	20231212	-54.14	298	20240624	46.98	878	-50.11	20240102	298	46.98	20240624	955	-54.14	20231212	298	46.98	20240624	0.00	N	137940	100	80 억		16933733	N	N	0	N	00	N
78	20241018	110900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	442	-22	5	-4.74	143573304	322724	7.57	460	460	434	603	325	464	444.88	21.62	0	18222	512	488	456	432	400	500	444	80	139	100	280	1	1	78320992	346	-2.10	0.40	12	0.41	-210.00	1102.00	955	20231212	-53.72	298	20240624	48.32	878	-49.66	20240102	298	48.32	20240624	955	-53.72	20231212	298	48.32	20240624	0.00	N	137940	100	80 억		16933733	N	N	0	N	00	N
79	20241018	100848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	441	-23	5	-4.96	120166448	269737	6.33	460	460	434	603	325	464	445.49	21.62	0	23348	512	488	456	432	400	500	444	80	139	100	280	1	1	78320992	345	-2.10	0.40	12	0.34	-210.00	1102.00	955	20231212	-53.82	298	20240624	47.99	878	-49.77	20240102	298	47.99	20240624	955	-53.82	20231212	298	47.99	20240624	0.00	N	137940	100	80 억		16933733	N	N	0	N	00	N
80	20241018	090849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	453	-11	5	-2.37	33025241	73282	1.72	460	460	448	603	325	464	450.66	21.62	0	9335	512	488	456	432	400	500	444	80	139	100	280	1	1	78320992	355	-2.16	0.41	12	0.09	-210.00	1102.00	955	20231212	-52.57	298	20240624	52.01	878	-48.41	20240102	298	52.01	20240624	955	-52.57	20231212	298	52.01	20240624	0.00	N	137940	100	80 억		16933733	N	N	0	N	00	N
81	20241017	160848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	464	40	2	9.43	1952652689	4257901	2128.21	424	480	424	551	297	424	458.59	21.73	0	-111557	434	428	419	413	404	432	417	80	127	100	260	1	1	78320992	363	-2.21	0.42	12	5.44	-210.00	1102.00	955	20231212	-51.41	298	20240624	55.70	878	-47.15	20240102	298	55.70	20240624	955	-51.41	20231212	298	55.70	20240624	0.00	N	137940	100	80 억		17017029	N	N	0	N	00	N
82	20241017	150850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	463	39	2	9.20	1892576316	4128537	2063.55	424	480	424	551	297	424	458.41	21.73	0	-116036	434	428	419	413	404	432	417	80	127	100	260	1	1	78320992	363	-2.20	0.42	12	5.27	-210.00	1102.00	955	20231212	-51.52	298	20240624	55.37	878	-47.27	20240102	298	55.37	20240624	955	-51.52	20231212	298	55.37	20240624	0.00	N	137940	100	80 억		17017029	N	N	0	N	00	N
83	20241017	140852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	449	25	2	5.90	1823912101	3978931	1988.77	424	480	424	551	297	424	458.39	21.73	0	-185265	434	428	419	413	404	432	417	80	127	100	260	1	1	78320992	352	-2.14	0.41	12	5.08	-210.00	1102.00	955	20231212	-52.98	298	20240624	50.67	878	-48.86	20240102	298	50.67	20240624	955	-52.98	20231212	298	50.67	20240624	0.00	N	137940	100	80 억		17017029	N	N	0	N	00	N
84	20241017	130849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	452	28	2	6.60	1802037591	3930314	1964.47	424	480	424	551	297	424	458.50	21.73	0	-183342	434	428	419	413	404	432	417	80	127	100	260	1	1	78320992	354	-2.15	0.41	12	5.02	-210.00	1102.00	955	20231212	-52.67	298	20240624	51.68	878	-48.52	20240102	298	51.68	20240624	955	-52.67	20231212	298	51.68	20240624	0.00	N	137940	100	80 억		17017029	N	N	0	N	00	N
85	20241017	120852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	453	29	2	6.84	1746857219	3807857	1903.26	424	480	424	551	297	424	458.75	21.73	0	-212635	434	428	419	413	404	432	417	80	127	100	260	1	1	78320992	355	-2.16	0.41	12	4.86	-210.00	1102.00	955	20231212	-52.57	298	20240624	52.01	878	-48.41	20240102	298	52.01	20240624	955	-52.57	20231212	298	52.01	20240624	0.00	N	137940	100	80 억		17017029	N	N	0	N	00	N
86	20241017	110852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	454	30	2	7.08	1669934472	3638582	1818.65	424	480	424	551	297	424	458.95	21.73	0	-234506	434	428	419	413	404	432	417	80	127	100	260	1	1	78320992	356	-2.16	0.41	12	4.65	-210.00	1102.00	955	20231212	-52.46	298	20240624	52.35	878	-48.29	20240102	298	52.35	20240624	955	-52.46	20231212	298	52.35	20240624	0.00	N	137940	100	80 억		17017029	N	N	0	N	00	N
87	20241017	100849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	454	30	2	7.08	1158532764	2526828	1262.97	424	480	424	551	297	424	458.49	21.73	0	-153885	434	428	419	413	404	432	417	80	127	100	260	1	1	78320992	356	-2.16	0.41	12	3.23	-210.00	1102.00	955	20231212	-52.46	298	20240624	52.35	878	-48.29	20240102	298	52.35	20240624	955	-52.46	20231212	298	52.35	20240624	0.00	N	137940	100	80 억		17017029	N	N	0	N	00	N
88	20241017	090843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	428	4	2	0.94	19762040	46440	23.21	424	429	424	551	297	424	425.54	21.73	0	-32272	434	428	419	413	404	432	417	80	127	100	260	1	1	78320992	335	-2.04	0.39	12	0.06	-210.00	1102.00	955	20231212	-55.18	298	20240624	43.62	878	-51.25	20240102	298	43.62	20240624	955	-55.18	20231212	298	43.62	20240624	0.00	N	137940	100	80 억		17017029	N	N	0	N	00	N
89	20241016	160840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	424	9	2	2.17	83393517	200016	93.14	415	425	410	539	291	415	416.93	21.76	0	-28900	427	420	415	408	403	418	406	80	124	100	250	1	1	78320992	332	-2.02	0.38	12	0.26	-210.00	1102.00	955	20231212	-55.60	298	20240624	42.28	878	-51.71	20240102	298	42.28	20240624	955	-55.60	20231212	298	42.28	20240624	0.00	N	137940	100	80 억		17045070	N	N	0	N	00	N
90	20241016	150844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	421	6	2	1.45	76322053	183304	85.36	415	425	410	539	291	415	416.37	21.76	0	-23845	427	420	415	408	403	418	406	80	124	100	250	1	1	78320992	330	-2.00	0.38	12	0.23	-210.00	1102.00	955	20231212	-55.92	298	20240624	41.28	878	-52.05	20240102	298	41.28	20240624	955	-55.92	20231212	298	41.28	20240624	0.00	N	137940	100	80 억		17045070	N	N	0	N	00	N
91	20241016	140845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	414	-1	5	-0.24	63334684	152106	70.83	415	425	410	539	291	415	416.39	21.76	0	-17987	427	420	415	408	403	418	406	80	124	100	250	1	1	78320992	324	-1.97	0.38	12	0.19	-210.00	1102.00	955	20231212	-56.65	298	20240624	38.93	878	-52.85	20240102	298	38.93	20240624	955	-56.65	20231212	298	38.93	20240624	0.00	N	137940	100	80 억		17045070	N	N	0	N	00	N
92	20241016	130842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	415	0	3	0.00	50981307	122256	56.93	415	425	410	539	291	415	417.00	21.76	0	-17987	427	420	415	408	403	418	406	80	124	100	250	1	1	78320992	325	-1.98	0.38	12	0.16	-210.00	1102.00	955	20231212	-56.54	298	20240624	39.26	878	-52.73	20240102	298	39.26	20240624	955	-56.54	20231212	298	39.26	20240624	0.00	N	137940	100	80 억		17045070	N	N	0	N	00	N
93	20241016	120842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	1	2	0.24	43083438	103189	48.05	415	425	410	539	291	415	417.52	21.76	0	-15117	427	420	415	408	403	418	406	80	124	100	250	1	1	78320992	326	-1.98	0.38	12	0.13	-210.00	1102.00	955	20231212	-56.44	298	20240624	39.60	878	-52.62	20240102	298	39.60	20240624	955	-56.44	20231212	298	39.60	20240624	0.00	N	137940	100	80 억		17045070	N	N	0	N	00	N
94	20241016	110840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	420	5	2	1.20	39906531	95599	44.52	415	425	410	539	291	415	417.44	21.76	0	-15446	427	420	415	408	403	418	406	80	124	100	250	1	1	78320992	329	-2.00	0.38	12	0.12	-210.00	1102.00	955	20231212	-56.02	298	20240624	40.94	878	-52.16	20240102	298	40.94	20240624	955	-56.02	20231212	298	40.94	20240624	0.00	N	137940	100	80 억		17045070	N	N	0	N	00	N
95	20241016	100841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	413	-2	5	-0.48	18172987	43781	20.39	415	424	412	539	291	415	415.09	21.76	0	-14830	427	420	415	408	403	418	406	80	124	100	250	1	1	78320992	323	-1.97	0.37	12	0.06	-210.00	1102.00	955	20231212	-56.75	298	20240624	38.59	878	-52.96	20240102	298	38.59	20240624	955	-56.75	20231212	298	38.59	20240624	0.00	N	137940	100	80 억		17045070	N	N	0	N	00	N
96	20241016	090842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	415	0	3	0.00	624505	1506	0.70	415	415	413	539	291	415	414.68	21.76	0	-655	427	420	415	408	403	418	406	80	124	100	250	1	1	78320992	325	-1.98	0.38	12	0.00	-210.00	1102.00	955	20231212	-56.54	298	20240624	39.26	878	-52.73	20240102	298	39.26	20240624	955	-56.54	20231212	298	39.26	20240624	0.00	N	137940	100	80 억		17045070	N	N	0	N	00	N
97	20241015	160837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	415	-3	5	-0.72	88967913	214748	78.24	418	422	410	543	293	418	414.29	21.76	0	-1409	435	426	413	404	391	431	409	80	125	100	250	1	1	78320992	325	-1.98	0.38	12	0.27	-210.00	1102.00	955	20231212	-56.54	298	20240624	39.26	878	-52.73	20240102	298	39.26	20240624	955	-56.54	20231212	298	39.26	20240624	0.00	N	137940	100	80 억		17042875	N	N	0	N	00	N
98	20241015	150844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	419	1	2	0.24	86961678	209945	76.49	418	422	410	543	293	418	414.21	21.76	0	-1360	435	426	413	404	391	431	409	80	125	100	250	1	1	78320992	328	-2.00	0.38	12	0.27	-210.00	1102.00	955	20231212	-56.13	298	20240624	40.60	878	-52.28	20240102	298	40.60	20240624	955	-56.13	20231212	298	40.60	20240624	0.00	N	137940	100	80 억		17042875	N	N	0	N	00	N
99	20241015	140843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	418	0	3	0.00	78679782	190116	69.27	418	419	410	543	293	418	413.85	21.76	0	-3112	435	426	413	404	391	431	409	80	125	100	250	1	1	78320992	327	-1.99	0.38	12	0.24	-210.00	1102.00	955	20231212	-56.23	298	20240624	40.27	878	-52.39	20240102	298	40.27	20240624	955	-56.23	20231212	298	40.27	20240624	0.00	N	137940	100	80 억		17042875	N	N	0	N	00	N
100	20241015	130841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	-2	5	-0.48	59096315	142772	52.02	418	418	410	543	293	418	413.92	21.76	0	-5644	435	426	413	404	391	431	409	80	125	100	250	1	1	78320992	326	-1.98	0.38	12	0.18	-210.00	1102.00	955	20231212	-56.44	298	20240624	39.60	878	-52.62	20240102	298	39.60	20240624	955	-56.44	20231212	298	39.60	20240624	0.00	N	137940	100	80 억		17042875	N	N	0	N	00	N
101	20241015	120841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	417	-1	5	-0.24	49514914	119750	43.63	418	418	410	543	293	418	413.49	21.76	0	-2323	435	426	413	404	391	431	409	80	125	100	250	1	1	78320992	327	-1.99	0.38	12	0.15	-210.00	1102.00	955	20231212	-56.34	298	20240624	39.93	878	-52.51	20240102	298	39.93	20240624	955	-56.34	20231212	298	39.93	20240624	0.00	N	137940	100	80 억		17042875	N	N	0	N	00	N
102	20241015	110850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	412	-6	5	-1.44	42512223	102937	37.50	418	418	410	543	293	418	412.99	21.76	0	-1040	435	426	413	404	391	431	409	80	125	100	250	1	1	78320992	323	-1.96	0.37	12	0.13	-210.00	1102.00	955	20231212	-56.86	298	20240624	38.26	878	-53.08	20240102	298	38.26	20240624	955	-56.86	20231212	298	38.26	20240624	0.00	N	137940	100	80 억		17042875	N	N	0	N	00	N
103	20241015	100843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	413	-5	5	-1.20	35569649	86115	31.37	418	418	410	543	293	418	413.05	21.76	0	-965	435	426	413	404	391	431	409	80	125	100	250	1	1	78320992	323	-1.97	0.37	12	0.11	-210.00	1102.00	955	20231212	-56.75	298	20240624	38.59	878	-52.96	20240102	298	38.59	20240624	955	-56.75	20231212	298	38.59	20240624	0.00	N	137940	100	80 억		17042875	N	N	0	N	00	N
104	20241015	090839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	418	0	3	0.00	555034	1334	0.49	418	418	415	543	293	418	416.07	21.76	0	-3	435	426	413	404	391	431	409	80	125	100	250	1	1	78320992	327	-1.99	0.38	12	0.00	-210.00	1102.00	955	20231212	-56.23	298	20240624	40.27	878	-52.39	20240102	298	40.27	20240624	955	-56.23	20231212	298	40.27	20240624	0.00	N	137940	100	80 억		17042875	N	N	0	N	00	N
105	20241014	160820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	418	9	2	2.20	113023167	274350	142.24	409	422	400	531	287	409	411.97	21.71	0	42743	423	416	412	405	401	414	403	80	122	100	250	1	1	78320992	327	-1.99	0.38	12	0.35	-210.00	1102.00	955	20231212	-56.23	298	20240624	40.27	878	-52.39	20240102	298	40.27	20240624	955	-56.23	20231212	298	40.27	20240624	0.00	N	137940	100	80 억		17002690	N	N	0	N	00	N
106	20241014	150831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	7	2	1.71	111099114	269747	139.85	409	422	400	531	287	409	411.86	21.71	0	42848	423	416	412	405	401	414	403	80	122	100	250	1	1	78320992	326	-1.98	0.38	12	0.34	-210.00	1102.00	955	20231212	-56.44	298	20240624	39.60	878	-52.62	20240102	298	39.60	20240624	955	-56.44	20231212	298	39.60	20240624	0.00	N	137940	100	80 억		17002690	N	N	0	N	00	N
107	20241014	140830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	419	10	2	2.44	84541844	206321	106.97	409	422	400	531	287	409	409.76	21.71	0	31336	423	416	412	405	401	414	403	80	122	100	250	1	1	78320992	328	-2.00	0.38	12	0.26	-210.00	1102.00	955	20231212	-56.13	298	20240624	40.60	878	-52.28	20240102	298	40.60	20240624	955	-56.13	20231212	298	40.60	20240624	0.00	N	137940	100	80 억		17002690	N	N	0	N	00	N
108	20241014	130828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	415	6	2	1.47	71325164	174668	90.56	409	422	400	531	287	409	408.35	21.71	0	9260	423	416	412	405	401	414	403	80	122	100	250	1	1	78320992	325	-1.98	0.38	12	0.22	-210.00	1102.00	955	20231212	-56.54	298	20240624	39.26	878	-52.73	20240102	298	39.26	20240624	955	-56.54	20231212	298	39.26	20240624	0.00	N	137940	100	80 억		17002690	N	N	0	N	00	N
109	20241014	120822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	417	8	2	1.96	67389682	165208	85.65	409	422	400	531	287	409	407.91	21.71	0	7550	423	416	412	405	401	414	403	80	122	100	250	1	1	78320992	327	-1.99	0.38	12	0.21	-210.00	1102.00	955	20231212	-56.34	298	20240624	39.93	878	-52.51	20240102	298	39.93	20240624	955	-56.34	20231212	298	39.93	20240624	0.00	N	137940	100	80 억		17002690	N	N	0	N	00	N
110	20241014	110821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	7	2	1.71	63586676	156073	80.92	409	422	400	531	287	409	407.42	21.71	0	11367	423	416	412	405	401	414	403	80	122	100	250	1	1	78320992	326	-1.98	0.38	12	0.20	-210.00	1102.00	955	20231212	-56.44	298	20240624	39.60	878	-52.62	20240102	298	39.60	20240624	955	-56.44	20231212	298	39.60	20240624	0.00	N	137940	100	80 억		17002690	N	N	0	N	00	N
111	20241014	100822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	414	5	2	1.22	51974404	128297	66.51	409	414	400	531	287	409	405.11	21.71	0	27673	423	416	412	405	401	414	403	80	122	100	250	1	1	78320992	324	-1.97	0.38	12	0.16	-210.00	1102.00	955	20231212	-56.65	298	20240624	38.93	878	-52.85	20240102	298	38.93	20240624	955	-56.65	20231212	298	38.93	20240624	0.00	N	137940	100	80 억		17002690	N	N	0	N	00	N
112	20241014	090826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	0	3	0.00	3414543	8324	4.32	409	412	409	531	287	409	410.20	21.71	0	-631	423	416	412	405	401	414	403	80	122	100	250	1	1	78320992	320	-1.95	0.37	12	0.01	-210.00	1102.00	955	20231212	-57.17	298	20240624	37.25	878	-53.42	20240102	298	37.25	20240624	955	-57.17	20231212	298	37.25	20240624	0.00	N	137940	100	80 억		17002690	N	N	0	N	00	N
113	20241011	160807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	-5	5	-1.21	79350183	192876	40.95	414	419	408	538	290	414	411.41	21.72	0	-7854	443	428	419	404	395	424	400	80	124	100	250	1	1	78320992	320	-1.95	0.37	12	0.25	-210.00	1102.00	955	20231212	-57.17	298	20240624	37.25	878	-53.42	20240102	298	37.25	20240624	955	-57.17	20231212	298	37.25	20240624	0.00	N	137940	100	80 억		17010422	N	N	0	N	00	N
114	20241011	150821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	415	1	2	0.24	62046706	150586	31.97	414	419	408	538	290	414	412.04	21.72	0	-7094	443	428	419	404	395	424	400	80	124	100	250	1	1	78320992	325	-1.98	0.38	12	0.19	-210.00	1102.00	955	20231212	-56.54	298	20240624	39.26	878	-52.73	20240102	298	39.26	20240624	955	-56.54	20231212	298	39.26	20240624	0.00	N	137940	100	80 억		17010422	N	N	0	N	00	N
115	20241011	140823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	414	0	3	0.00	48864900	118612	25.18	414	419	408	538	290	414	411.97	21.72	0	1882	443	428	419	404	395	424	400	80	124	100	250	1	1	78320992	324	-1.97	0.38	12	0.15	-210.00	1102.00	955	20231212	-56.65	298	20240624	38.93	878	-52.85	20240102	298	38.93	20240624	955	-56.65	20231212	298	38.93	20240624	0.00	N	137940	100	80 억		17010422	N	N	0	N	00	N
116	20241011	130824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	-3	5	-0.72	42542473	103299	21.93	414	419	408	538	290	414	411.84	21.72	0	8913	443	428	419	404	395	424	400	80	124	100	250	1	1	78320992	322	-1.96	0.37	12	0.13	-210.00	1102.00	955	20231212	-56.96	298	20240624	37.92	878	-53.19	20240102	298	37.92	20240624	955	-56.96	20231212	298	37.92	20240624	0.00	N	137940	100	80 억		17010422	N	N	0	N	00	N
117	20241011	120818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	-3	5	-0.72	35778495	86825	18.44	414	419	408	538	290	414	412.08	21.72	0	6502	443	428	419	404	395	424	400	80	124	100	250	1	1	78320992	322	-1.96	0.37	12	0.11	-210.00	1102.00	955	20231212	-56.96	298	20240624	37.92	878	-53.19	20240102	298	37.92	20240624	955	-56.96	20231212	298	37.92	20240624	0.00	N	137940	100	80 억		17010422	N	N	0	N	00	N
118	20241011	110818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	2	2	0.48	33523876	81357	17.27	414	419	408	538	290	414	412.06	21.72	0	6696	443	428	419	404	395	424	400	80	124	100	250	1	1	78320992	326	-1.98	0.38	12	0.10	-210.00	1102.00	955	20231212	-56.44	298	20240624	39.60	878	-52.62	20240102	298	39.60	20240624	955	-56.44	20231212	298	39.60	20240624	0.00	N	137940	100	80 억		17010422	N	N	0	N	00	N
119	20241011	100826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	-3	5	-0.72	25034146	60794	12.91	414	419	408	538	290	414	411.79	21.72	0	12323	443	428	419	404	395	424	400	80	124	100	250	1	1	78320992	322	-1.96	0.37	12	0.08	-210.00	1102.00	955	20231212	-56.96	298	20240624	37.92	878	-53.19	20240102	298	37.92	20240624	955	-56.96	20231212	298	37.92	20240624	0.00	N	137940	100	80 억		17010422	N	N	0	N	00	N
120	20241011	090823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	414	0	3	0.00	5239066	12645	2.68	414	418	414	538	290	414	414.32	21.72	0	4972	443	428	419	404	395	424	400	80	124	100	250	1	1	78320992	324	-1.97	0.38	12	0.02	-210.00	1102.00	955	20231212	-56.65	298	20240624	38.93	878	-52.85	20240102	298	38.93	20240624	955	-56.65	20231212	298	38.93	20240624	0.00	N	137940	100	80 억		17010422	N	N	0	N	00	N
121	20241010	160839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	414	-20	5	-4.61	193518800	464250	68.10	433	434	410	564	304	434	416.84	21.96	0	-202358	456	445	429	418	402	450	423	80	130	100	260	1	1	78320992	324	-1.97	0.38	12	0.59	-210.00	1102.00	955	20231212	-56.65	298	20240624	38.93	878	-52.85	20240102	298	38.93	20240624	955	-56.65	20231212	298	38.93	20240624	0.00	N	137940	100	80 억		17198774	N	N	0	N	00	N
122	20241010	150853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	414	-20	5	-4.61	176544674	423083	62.07	433	434	410	564	304	434	417.28	21.96	0	-197541	456	445	429	418	402	450	423	80	130	100	260	1	1	78320992	324	-1.97	0.38	12	0.54	-210.00	1102.00	955	20231212	-56.65	298	20240624	38.93	878	-52.85	20240102	298	38.93	20240624	955	-56.65	20231212	298	38.93	20240624	0.00	N	137940	100	80 억		17198774	N	N	0	N	00	N
123	20241010	140847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	415	-19	5	-4.38	162655125	389560	57.15	433	434	410	564	304	434	417.54	21.96	0	-180463	456	445	429	418	402	450	423	80	130	100	260	1	1	78320992	325	-1.98	0.38	12	0.50	-210.00	1102.00	955	20231212	-56.54	298	20240624	39.26	878	-52.73	20240102	298	39.26	20240624	955	-56.54	20231212	298	39.26	20240624	0.00	N	137940	100	80 억		17198774	N	N	0	N	00	N
124	20241010	130844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	-23	5	-5.30	151055025	361542	53.04	433	434	410	564	304	434	417.81	21.96	0	-169349	456	445	429	418	402	450	423	80	130	100	260	1	1	78320992	322	-1.96	0.37	12	0.46	-210.00	1102.00	955	20231212	-56.96	298	20240624	37.92	878	-53.19	20240102	298	37.92	20240624	955	-56.96	20231212	298	37.92	20240624	0.00	N	137940	100	80 억		17198774	N	N	0	N	00	N
125	20241010	120845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	413	-21	5	-4.84	120907845	288353	42.30	433	434	412	564	304	434	419.30	21.96	0	-140647	456	445	429	418	402	450	423	80	130	100	260	1	1	78320992	323	-1.97	0.37	12	0.37	-210.00	1102.00	955	20231212	-56.75	298	20240624	38.59	878	-52.96	20240102	298	38.59	20240624	955	-56.75	20231212	298	38.59	20240624	0.00	N	137940	100	80 억		17198774	N	N	0	N	00	N
126	20241010	110845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	417	-17	5	-3.92	108821784	259133	38.01	433	434	413	564	304	434	419.95	21.96	0	-133892	456	445	429	418	402	450	423	80	130	100	260	1	1	78320992	327	-1.99	0.38	12	0.33	-210.00	1102.00	955	20231212	-56.34	298	20240624	39.93	878	-52.51	20240102	298	39.93	20240624	955	-56.34	20231212	298	39.93	20240624	0.00	N	137940	100	80 억		17198774	N	N	0	N	00	N
127	20241010	100843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	422	-12	5	-2.76	57871065	136617	20.04	433	434	419	564	304	434	423.60	21.96	0	-47908	456	445	429	418	402	450	423	80	130	100	260	1	1	78320992	331	-2.01	0.38	12	0.17	-210.00	1102.00	955	20231212	-55.81	298	20240624	41.61	878	-51.94	20240102	298	41.61	20240624	955	-55.81	20231212	298	41.61	20240624	0.00	N	137940	100	80 억		17198774	N	N	0	N	00	N
128	20241010	090847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	425	-9	5	-2.07	23976641	56158	8.24	433	434	425	564	304	434	426.95	21.96	0	-10566	456	445	429	418	402	450	423	80	130	100	260	1	1	78320992	333	-2.02	0.39	12	0.07	-210.00	1102.00	955	20231212	-55.50	298	20240624	42.62	878	-51.59	20240102	298	42.62	20240624	955	-55.50	20231212	298	42.62	20240624	0.00	N	137940	100	80 억		17198774	N	N	0	N	00	N
129	20241008	160838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	434	14	2	3.33	290705621	678950	116.15	420	440	413	546	294	420	428.17	21.84	0	91018	434	426	414	406	394	431	411	80	126	100	260	1	1	78320992	340	-2.07	0.39	12	0.87	-210.00	1102.00	955	20231212	-54.55	298	20240624	45.64	878	-50.57	20240102	298	45.64	20240624	955	-54.55	20231212	298	45.64	20240624	0.00	N	137940	100	80 억		17105371	N	N	0	N	00	N
130	20241008	150845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	435	15	2	3.57	281312620	657310	112.45	420	440	413	546	294	420	427.98	21.84	0	92629	434	426	414	406	394	431	411	80	126	100	260	1	1	78320992	341	-2.07	0.39	12	0.84	-210.00	1102.00	955	20231212	-54.45	298	20240624	45.97	878	-50.46	20240102	298	45.97	20240624	955	-54.45	20231212	298	45.97	20240624	0.00	N	137940	100	80 억		17105371	N	N	0	N	00	N
131	20241008	140841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	438	18	2	4.29	259106678	606219	103.71	420	440	413	546	294	420	427.41	21.84	0	72902	434	426	414	406	394	431	411	80	126	100	260	1	1	78320992	343	-2.09	0.40	12	0.77	-210.00	1102.00	955	20231212	-54.14	298	20240624	46.98	878	-50.11	20240102	298	46.98	20240624	955	-54.14	20231212	298	46.98	20240624	0.00	N	137940	100	80 억		17105371	N	N	0	N	00	N
132	20241008	130839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	434	14	2	3.33	237299018	556257	95.16	420	440	413	546	294	420	426.60	21.84	0	74171	434	426	414	406	394	431	411	80	126	100	260	1	1	78320992	340	-2.07	0.39	12	0.71	-210.00	1102.00	955	20231212	-54.55	298	20240624	45.64	878	-50.57	20240102	298	45.64	20240624	955	-54.55	20231212	298	45.64	20240624	0.00	N	137940	100	80 억		17105371	N	N	0	N	00	N
133	20241008	120841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	430	10	2	2.38	228600563	536068	91.71	420	440	413	546	294	420	426.44	21.84	0	74128	434	426	414	406	394	431	411	80	126	100	260	1	1	78320992	337	-2.05	0.39	12	0.68	-210.00	1102.00	955	20231212	-54.97	298	20240624	44.30	878	-51.03	20240102	298	44.30	20240624	955	-54.97	20231212	298	44.30	20240624	0.00	N	137940	100	80 억		17105371	N	N	0	N	00	N
134	20241008	110840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	433	13	2	3.10	182240492	429567	73.49	420	440	413	546	294	420	424.24	21.84	0	69714	434	426	414	406	394	431	411	80	126	100	260	1	1	78320992	339	-2.06	0.39	12	0.55	-210.00	1102.00	955	20231212	-54.66	298	20240624	45.30	878	-50.68	20240102	298	45.30	20240624	955	-54.66	20231212	298	45.30	20240624	0.00	N	137940	100	80 억		17105371	N	N	0	N	00	N
135	20241008	100842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	417	-3	5	-0.71	58097433	139236	23.82	420	424	413	546	294	420	417.26	21.84	0	-7499	434	426	414	406	394	431	411	80	126	100	260	1	1	78320992	327	-1.99	0.38	12	0.18	-210.00	1102.00	955	20231212	-56.34	298	20240624	39.93	878	-52.51	20240102	298	39.93	20240624	955	-56.34	20231212	298	39.93	20240624	0.00	N	137940	100	80 억		17105371	N	N	0	N	00	N
136	20241008	090841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	-4	5	-0.95	21787663	51967	8.89	420	421	416	546	294	420	419.26	21.84	0	-9407	434	426	414	406	394	431	411	80	126	100	260	1	1	78320992	326	-1.98	0.38	12	0.07	-210.00	1102.00	955	20231212	-56.44	298	20240624	39.60	878	-52.62	20240102	298	39.60	20240624	955	-56.44	20231212	298	39.60	20240624	0.00	N	137940	100	80 억		17105371	N	N	0	N	00	N
137	20241007	160849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	420	18	2	4.48	240001819	584307	53.87	404	422	402	522	282	402	410.70	21.71	0	102522	440	420	410	390	380	416	386	80	120	100	240	1	1	78320992	329	-2.00	0.38	12	0.75	-210.00	1102.00	955	20231212	-56.02	298	20240624	40.94	878	-52.16	20240102	298	40.94	20240624	955	-56.02	20231212	298	40.94	20240624	0.00	N	137940	100	80 억		17003755	N	N	0	N	00	N
138	20241007	150812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	14	2	3.48	229902260	560168	51.64	404	422	402	522	282	402	410.42	21.71	0	101498	440	420	410	390	380	416	386	80	120	100	240	1	1	78320992	326	-1.98	0.38	12	0.72	-210.00	1102.00	955	20231212	-56.44	298	20240624	39.60	878	-52.62	20240102	298	39.60	20240624	955	-56.44	20231212	298	39.60	20240624	0.00	N	137940	100	80 억		17003755	N	N	0	N	00	N
139	20241007	140844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	417	15	2	3.73	201706255	492846	45.44	404	417	402	522	282	402	409.27	21.71	0	91543	440	420	410	390	380	416	386	80	120	100	240	1	1	78320992	327	-1.99	0.38	12	0.63	-210.00	1102.00	955	20231212	-56.34	298	20240624	39.93	878	-52.51	20240102	298	39.93	20240624	955	-56.34	20231212	298	39.93	20240624	0.00	N	137940	100	80 억		17003755	N	N	0	N	00	N
140	20241007	130810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	413	11	2	2.74	193811242	473828	43.68	404	417	402	522	282	402	409.03	21.71	0	87320	440	420	410	390	380	416	386	80	120	100	240	1	1	78320992	323	-1.97	0.37	12	0.60	-210.00	1102.00	955	20231212	-56.75	298	20240624	38.59	878	-52.96	20240102	298	38.59	20240624	955	-56.75	20231212	298	38.59	20240624	0.00	N	137940	100	80 억		17003755	N	N	0	N	00	N
141	20241007	120847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	415	13	2	3.23	169902084	416018	38.35	404	417	402	522	282	402	408.40	21.71	0	63380	440	420	410	390	380	416	386	80	120	100	240	1	1	78320992	325	-1.98	0.38	12	0.53	-210.00	1102.00	955	20231212	-56.54	298	20240624	39.26	878	-52.73	20240102	298	39.26	20240624	955	-56.54	20231212	298	39.26	20240624	0.00	N	137940	100	80 억		17003755	N	N	0	N	00	N
142	20241007	110800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	417	15	2	3.73	147560634	361944	33.37	404	417	402	522	282	402	407.69	21.71	0	35740	440	420	410	390	380	416	386	80	120	100	240	1	1	78320992	327	-1.99	0.38	12	0.46	-210.00	1102.00	955	20231212	-56.34	298	20240624	39.93	878	-52.51	20240102	298	39.93	20240624	955	-56.34	20231212	298	39.93	20240624	0.00	N	137940	100	80 억		17003755	N	N	0	N	00	N
143	20241007	100759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	405	3	2	0.75	87756922	215306	19.85	404	413	402	522	282	402	407.59	21.71	0	4744	440	420	410	390	380	416	386	80	120	100	240	1	1	78320992	317	-1.93	0.37	12	0.27	-210.00	1102.00	955	20231212	-57.59	298	20240624	35.91	878	-53.87	20240102	298	35.91	20240624	955	-57.59	20231212	298	35.91	20240624	0.00	N	137940	100	80 억		17003755	N	N	0	N	00	N
144	20241007	090834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	7	2	1.74	26668813	65351	6.02	404	413	404	522	282	402	408.09	21.71	0	23456	440	420	410	390	380	416	386	80	120	100	240	1	1	78320992	320	-1.95	0.37	12	0.08	-210.00	1102.00	955	20231212	-57.17	298	20240624	37.25	878	-53.42	20240102	298	37.25	20240624	955	-57.17	20231212	298	37.25	20240624	0.00	N	137940	100	80 억		17003755	N	N	0	N	00	N
145	20241004	160736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	-28	5	-6.51	445432549	1079970	59.99	428	430	400	559	301	430	412.46	21.62	0	67786	494	462	439	407	384	450	395	80	129	100	260	1	1	78320992	315	-1.91	0.36	12	1.38	-210.00	1102.00	955	20231212	-57.91	298	20240624	34.90	878	-54.21	20240102	298	34.90	20240624	955	-57.91	20231212	298	34.90	20240624	0.00	N	137940	100	80 억		16929281	N	N	0	N	00	N
146	20241004	150749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	-21	5	-4.88	367904977	888818	49.37	428	430	408	559	301	430	413.91	21.62	0	70514	494	462	439	407	384	450	395	80	129	100	260	1	1	78320992	320	-1.95	0.37	12	1.13	-210.00	1102.00	955	20231212	-57.17	298	20240624	37.25	878	-53.42	20240102	298	37.25	20240624	955	-57.17	20231212	298	37.25	20240624	0.00	N	137940	100	80 억		16929281	N	N	0	N	00	N
147	20241004	140741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	412	-18	5	-4.19	339879374	820560	45.58	428	430	408	559	301	430	414.18	21.62	0	69608	494	462	439	407	384	450	395	80	129	100	260	1	1	78320992	323	-1.96	0.37	12	1.05	-210.00	1102.00	955	20231212	-56.86	298	20240624	38.26	878	-53.08	20240102	298	38.26	20240624	955	-56.86	20231212	298	38.26	20240624	0.00	N	137940	100	80 억		16929281	N	N	0	N	00	N
148	20241004	130744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	413	-17	5	-3.95	320620540	773833	42.98	428	430	408	559	301	430	414.31	21.62	0	75884	494	462	439	407	384	450	395	80	129	100	260	1	1	78320992	323	-1.97	0.37	12	0.99	-210.00	1102.00	955	20231212	-56.75	298	20240624	38.59	878	-52.96	20240102	298	38.59	20240624	955	-56.75	20231212	298	38.59	20240624	0.00	N	137940	100	80 억		16929281	N	N	0	N	00	N
149	20241004	120744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	413	-17	5	-3.95	300416896	725051	40.27	428	430	408	559	301	430	414.31	21.62	0	84244	494	462	439	407	384	450	395	80	129	100	260	1	1	78320992	323	-1.97	0.37	12	0.93	-210.00	1102.00	955	20231212	-56.75	298	20240624	38.59	878	-52.96	20240102	298	38.59	20240624	955	-56.75	20231212	298	38.59	20240624	0.00	N	137940	100	80 억		16929281	N	N	0	N	00	N
150	20241004	110739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	410	-20	5	-4.65	268850109	648291	36.01	428	430	408	559	301	430	414.68	21.62	0	98015	494	462	439	407	384	450	395	80	129	100	260	1	1	78320992	321	-1.95	0.37	12	0.83	-210.00	1102.00	955	20231212	-57.07	298	20240624	37.58	878	-53.30	20240102	298	37.58	20240624	955	-57.07	20231212	298	37.58	20240624	0.00	N	137940	100	80 억		16929281	N	N	0	N	00	N
151	20241004	100740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	412	-18	5	-4.19	231599276	557423	30.96	428	430	409	559	301	430	415.45	21.62	0	81255	494	462	439	407	384	450	395	80	129	100	260	1	1	78320992	323	-1.96	0.37	12	0.71	-210.00	1102.00	955	20231212	-56.86	298	20240624	38.26	878	-53.08	20240102	298	38.26	20240624	955	-56.86	20231212	298	38.26	20240624	0.00	N	137940	100	80 억		16929281	N	N	0	N	00	N
152	20241004	090741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	418	-12	5	-2.79	41648483	98823	5.49	428	430	418	559	301	430	421.35	21.62	0	25524	494	462	439	407	384	450	395	80	129	100	260	1	1	78320992	327	-1.99	0.38	12	0.13	-210.00	1102.00	955	20231212	-56.23	298	20240624	40.27	878	-52.39	20240102	298	40.27	20240624	955	-56.23	20231212	298	40.27	20240624	0.00	N	137940	100	80 억		16929281	N	N	0	N	00	N
153	20241002	160736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	430	-41	5	-8.70	775200961	1750207	26.25	459	471	416	612	330	471	442.95	21.45	0	147593	541	505	450	414	359	524	433	80	141	100	290	1	1	78320992	337	-2.05	0.39	12	2.23	-210.00	1102.00	955	20231212	-54.97	298	20240624	44.30	878	-51.03	20240102	298	44.30	20240624	955	-54.97	20231212	298	44.30	20240624	0.00	N	137940	100	80 억		16796991	N	N	0	N	00	N
154	20241002	150747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	434	-37	5	-7.86	680252827	1527585	22.92	459	471	427	612	330	471	445.29	21.45	0	139726	541	505	450	414	359	524	433	80	141	100	290	1	1	78320992	340	-2.07	0.39	12	1.95	-210.00	1102.00	955	20231212	-54.55	298	20240624	45.64	878	-50.57	20240102	298	45.64	20240624	955	-54.55	20231212	298	45.64	20240624	0.00	N	137940	100	80 억		16796991	N	N	0	N	00	N
155	20241002	140745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	432	-39	5	-8.28	616978528	1380909	20.71	459	471	429	612	330	471	446.77	21.45	0	144148	541	505	450	414	359	524	433	80	141	100	290	1	1	78320992	338	-2.06	0.39	12	1.76	-210.00	1102.00	955	20231212	-54.76	298	20240624	44.97	878	-50.80	20240102	298	44.97	20240624	955	-54.76	20231212	298	44.97	20240624	0.00	N	137940	100	80 억		16796991	N	N	0	N	00	N
156	20241002	130737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	442	-29	5	-6.16	532207813	1186417	17.80	459	471	438	612	330	471	448.56	21.45	0	124037	541	505	450	414	359	524	433	80	141	100	290	1	1	78320992	346	-2.10	0.40	12	1.51	-210.00	1102.00	955	20231212	-53.72	298	20240624	48.32	878	-49.66	20240102	298	48.32	20240624	955	-53.72	20231212	298	48.32	20240624	0.00	N	137940	100	80 억		16796991	N	N	0	N	00	N
157	20241002	120736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	442	-29	5	-6.16	479004820	1065719	15.99	459	471	438	612	330	471	449.44	21.45	0	122336	541	505	450	414	359	524	433	80	141	100	290	1	1	78320992	346	-2.10	0.40	12	1.36	-210.00	1102.00	955	20231212	-53.72	298	20240624	48.32	878	-49.66	20240102	298	48.32	20240624	955	-53.72	20231212	298	48.32	20240624	0.00	N	137940	100	80 억		16796991	N	N	0	N	00	N
158	20241002	110727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	445	-26	5	-5.52	433207717	962494	14.44	459	471	438	612	330	471	450.06	21.45	0	130774	541	505	450	414	359	524	433	80	141	100	290	1	1	78320992	349	-2.12	0.40	12	1.23	-210.00	1102.00	955	20231212	-53.40	298	20240624	49.33	878	-49.32	20240102	298	49.33	20240624	955	-53.40	20231212	298	49.33	20240624	0.00	N	137940	100	80 억		16796991	N	N	0	N	00	N
159	20241002	100726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	446	-25	5	-5.31	366504216	812586	12.19	459	471	438	612	330	471	451.00	21.45	0	97838	541	505	450	414	359	524	433	80	141	100	290	1	1	78320992	349	-2.12	0.40	12	1.04	-210.00	1102.00	955	20231212	-53.30	298	20240624	49.66	878	-49.20	20240102	298	49.66	20240624	955	-53.30	20231212	298	49.66	20240624	0.00	N	137940	100	80 억		16796991	N	N	0	N	00	N
160	20241002	090725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	446	-25	5	-5.31	156238756	343902	5.16	459	471	438	612	330	471	454.25	21.45	0	33330	541	505	450	414	359	524	433	80	141	100	290	1	1	78320992	349	-2.12	0.40	12	0.44	-210.00	1102.00	955	20231212	-53.30	298	20240624	49.66	878	-49.20	20240102	298	49.66	20240624	955	-53.30	20231212	298	49.66	20240624	0.00	N	137940	100	80 억		16796991	N	N	0	N	00	N