KissMeData/226400/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	161103	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5760	110	2	1.95	682653040	118918	96.52	5650	5890	5610	7340	3960	5650	5740.72	2.29	0	2379	5970	5810	5730	5570	5490	5770	5530	103	1690	500	4060	10	1	20661601	1190	32.36	2.19	12	0.58	178.00	2633.00	6530	20241016	-11.79	3920	20231024	46.94	6530	-11.79	20241016	4060	41.87	20240610	6530	-11.79	20241016	3920	46.94	20231031	4.75	N	226400	500	103 억		473263	N	N	0	N	00	N
3	20241031	151123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5760	110	2	1.95	617293660	107564	87.31	5650	5890	5610	7340	3960	5650	5739.10	2.29	0	-2447	5970	5810	5730	5570	5490	5770	5530	103	1690	500	4060	10	1	20661601	1190	32.36	2.19	12	0.52	178.00	2633.00	6530	20241016	-11.79	3920	20231024	46.94	6530	-11.79	20241016	4060	41.87	20240610	6530	-11.79	20241016	3920	46.94	20231031	4.75	N	226400	500	103 억		473263	N	N	0	N	00	N
4	20241031	141120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5870	220	2	3.89	567744940	98999	80.35	5650	5890	5610	7340	3960	5650	5735.11	2.29	0	-1545	5970	5810	5730	5570	5490	5770	5530	103	1690	500	4060	10	1	20661601	1213	32.98	2.23	12	0.48	178.00	2633.00	6530	20241016	-10.11	3920	20231024	49.74	6530	-10.11	20241016	4060	44.58	20240610	6530	-10.11	20241016	3920	49.74	20231031	4.75	N	226400	500	103 억		473263	N	N	0	N	00	N
5	20241031	131119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5730	80	2	1.42	369410010	64860	52.64	5650	5780	5610	7340	3960	5650	5695.71	2.29	0	473	5970	5810	5730	5570	5490	5770	5530	103	1690	500	4060	10	1	20661601	1184	32.19	2.18	12	0.31	178.00	2633.00	6530	20241016	-12.25	3920	20231024	46.17	6530	-12.25	20241016	4060	41.13	20240610	6530	-12.25	20241016	3920	46.17	20231031	4.75	N	226400	500	103 억		473263	N	N	0	N	00	N
6	20241031	121118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5740	90	2	1.59	338060170	59365	48.18	5650	5780	5610	7340	3960	5650	5694.83	2.29	0	-669	5970	5810	5730	5570	5490	5770	5530	103	1690	500	4060	10	1	20661601	1186	32.25	2.18	12	0.29	178.00	2633.00	6530	20241016	-12.10	3920	20231024	46.43	6530	-12.10	20241016	4060	41.38	20240610	6530	-12.10	20241016	3920	46.43	20231031	4.75	N	226400	500	103 억		473263	N	N	0	N	00	N
7	20241031	111117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5710	60	2	1.06	243804190	42933	34.85	5650	5750	5610	7340	3960	5650	5678.91	2.29	0	5847	5970	5810	5730	5570	5490	5770	5530	103	1690	500	4060	10	1	20661601	1180	32.08	2.17	12	0.21	178.00	2633.00	6530	20241016	-12.56	3920	20231024	45.66	6530	-12.56	20241016	4060	40.64	20240610	6530	-12.56	20241016	3920	45.66	20231031	4.75	N	226400	500	103 억		473263	N	N	0	N	00	N
8	20241031	101117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5680	30	2	0.53	138064900	24384	19.79	5650	5730	5610	7340	3960	5650	5662.26	2.29	0	-321	5970	5810	5730	5570	5490	5770	5530	103	1690	500	4060	10	1	20661601	1174	31.91	2.16	12	0.12	178.00	2633.00	6530	20241016	-13.02	3920	20231024	44.90	6530	-13.02	20241016	4060	39.90	20240610	6530	-13.02	20241016	3920	44.90	20231031	4.75	N	226400	500	103 억		473263	N	N	0	N	00	N
9	20241031	091116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5650	0	3	0.00	41375480	7340	5.96	5650	5690	5610	7340	3960	5650	5636.44	2.29	0	2602	5970	5810	5730	5570	5490	5770	5530	103	1690	500	4060	10	1	20661601	1167	31.74	2.15	12	0.04	178.00	2633.00	6530	20241016	-13.48	3920	20231024	44.13	6530	-13.48	20241016	4060	39.16	20240610	6530	-13.48	20241016	3920	44.13	20231031	4.75	N	226400	500	103 억		473263	N	N	0	N	00	N
10	20241030	161113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5650	-190	5	-3.25	706546240	123095	76.45	5840	5890	5650	7590	4090	5840	5740.96	2.31	0	-3052	6046	5942	5796	5692	5546	5995	5745	103	1750	500	4200	10	1	20661601	1167	31.74	2.15	12	0.60	178.00	2633.00	6530	20241016	-13.48	3920	20231024	44.13	6530	-13.48	20241016	4060	39.16	20240610	6530	-13.48	20241016	3920	44.13	20231031	4.95	N	226400	500	103 억		476444	N	N	0	N	00	N
11	20241030	151139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5700	-140	5	-2.40	624300110	108557	67.42	5840	5890	5650	7590	4090	5840	5750.90	2.31	0	-4693	6046	5942	5796	5692	5546	5995	5745	103	1750	500	4200	10	1	20661601	1178	32.02	2.16	12	0.53	178.00	2633.00	6530	20241016	-12.71	3920	20231024	45.41	6530	-12.71	20241016	4060	40.39	20240610	6530	-12.71	20241016	3920	45.41	20231031	4.95	N	226400	500	103 억		476444	N	N	0	N	00	N
12	20241030	141115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5730	-110	5	-1.88	438782880	76040	47.22	5840	5890	5700	7590	4090	5840	5770.42	2.31	0	-3855	6046	5942	5796	5692	5546	5995	5745	103	1750	500	4200	10	1	20661601	1184	32.19	2.18	12	0.37	178.00	2633.00	6530	20241016	-12.25	3920	20231024	46.17	6530	-12.25	20241016	4060	41.13	20240610	6530	-12.25	20241016	3920	46.17	20231031	4.95	N	226400	500	103 억		476444	N	N	0	N	00	N
13	20241030	131122	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5770	-70	5	-1.20	384869140	66626	41.38	5840	5890	5700	7590	4090	5840	5776.56	2.31	0	-4766	6046	5942	5796	5692	5546	5995	5745	103	1750	500	4200	10	1	20661601	1192	32.42	2.19	12	0.32	178.00	2633.00	6530	20241016	-11.64	3920	20231024	47.19	6530	-11.64	20241016	4060	42.12	20240610	6530	-11.64	20241016	3920	47.19	20231031	4.95	N	226400	500	103 억		476444	N	N	0	N	00	N
14	20241030	121139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5740	-100	5	-1.71	333505140	57707	35.84	5840	5890	5700	7590	4090	5840	5779.28	2.31	0	-1416	6046	5942	5796	5692	5546	5995	5745	103	1750	500	4200	10	1	20661601	1186	32.25	2.18	12	0.28	178.00	2633.00	6530	20241016	-12.10	3920	20231024	46.43	6530	-12.10	20241016	4060	41.38	20240610	6530	-12.10	20241016	3920	46.43	20231031	4.95	N	226400	500	103 억		476444	N	N	0	N	00	N
15	20241030	111118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5800	-40	5	-0.68	248080880	42814	26.59	5840	5890	5740	7590	4090	5840	5794.39	2.31	0	1196	6046	5942	5796	5692	5546	5995	5745	103	1750	500	4200	10	1	20661601	1198	32.58	2.20	12	0.21	178.00	2633.00	6530	20241016	-11.18	3920	20231024	47.96	6530	-11.18	20241016	4060	42.86	20240610	6530	-11.18	20241016	3920	47.96	20231031	4.95	N	226400	500	103 억		476444	N	N	0	N	00	N
16	20241030	101113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5810	-30	5	-0.51	174391640	30036	18.65	5840	5890	5740	7590	4090	5840	5806.09	2.31	0	-297	6046	5942	5796	5692	5546	5995	5745	103	1750	500	4200	10	1	20661601	1200	32.64	2.21	12	0.15	178.00	2633.00	6530	20241016	-11.03	3920	20231024	48.21	6530	-11.03	20241016	4060	43.10	20240610	6530	-11.03	20241016	3920	48.21	20231031	4.95	N	226400	500	103 억		476444	N	N	0	N	00	N
17	20241030	091120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5860	20	2	0.34	60926430	10408	6.46	5840	5890	5820	7590	4090	5840	5853.81	2.31	0	125	6046	5942	5796	5692	5546	5995	5745	103	1750	500	4200	10	1	20661601	1211	32.92	2.23	12	0.05	178.00	2633.00	6530	20241016	-10.26	3920	20231024	49.49	6530	-10.26	20241016	4060	44.33	20240610	6530	-10.26	20241016	3920	49.49	20231031	4.95	N	226400	500	103 억		476444	N	N	0	N	00	N
18	20241029	161037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5840	90	2	1.57	929647600	161004	56.17	5760	5900	5650	7470	4030	5750	5773.87	2.35	0	-15849	6103	5926	5723	5546	5343	6015	5635	103	1720	500	4140	10	1	20661601	1207	32.81	2.22	12	0.78	178.00	2633.00	6530	20241016	-10.57	3920	20231024	48.98	6530	-10.57	20241016	4060	43.84	20240610	6530	-10.57	20241016	3920	48.98	20231031	5.02	N	226400	500	103 억		486010	N	N	0	N	00	N
19	20241029	151054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5850	100	2	1.74	813651890	141221	49.27	5760	5890	5650	7470	4030	5750	5761.55	2.35	0	-11819	6103	5926	5723	5546	5343	6015	5635	103	1720	500	4140	10	1	20661601	1209	32.87	2.22	12	0.68	178.00	2633.00	6530	20241016	-10.41	3920	20231024	49.23	6530	-10.41	20241016	4060	44.09	20240610	6530	-10.41	20241016	3920	49.23	20231031	5.02	N	226400	500	103 억		486010	N	N	0	N	00	N
20	20241029	140929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5730	-20	5	-0.35	525322500	91759	32.01	5760	5830	5650	7470	4030	5750	5725.02	2.35	0	-784	6103	5926	5723	5546	5343	6015	5635	103	1720	500	4140	10	1	20661601	1184	32.19	2.18	12	0.44	178.00	2633.00	6530	20241016	-12.25	3920	20231024	46.17	6530	-12.25	20241016	4060	41.13	20240610	6530	-12.25	20241016	3920	46.17	20231031	5.02	N	226400	500	103 억		486010	N	N	0	N	00	N
21	20241029	131046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5730	-20	5	-0.35	492018850	85916	29.97	5760	5830	5650	7470	4030	5750	5726.74	2.35	0	-632	6103	5926	5723	5546	5343	6015	5635	103	1720	500	4140	10	1	20661601	1184	32.19	2.18	12	0.42	178.00	2633.00	6530	20241016	-12.25	3920	20231024	46.17	6530	-12.25	20241016	4060	41.13	20240610	6530	-12.25	20241016	3920	46.17	20231031	5.02	N	226400	500	103 억		486010	N	N	0	N	00	N
22	20241029	121046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5680	-70	5	-1.22	425886050	74365	25.94	5760	5830	5650	7470	4030	5750	5726.97	2.35	0	2102	6103	5926	5723	5546	5343	6015	5635	103	1720	500	4140	10	1	20661601	1174	31.91	2.16	12	0.36	178.00	2633.00	6530	20241016	-13.02	3920	20231024	44.90	6530	-13.02	20241016	4060	39.90	20240610	6530	-13.02	20241016	3920	44.90	20231031	5.02	N	226400	500	103 억		486010	N	N	0	N	00	N
23	20241029	111104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5710	-40	5	-0.70	295780180	51449	17.95	5760	5830	5690	7470	4030	5750	5749.00	2.35	0	-6551	6103	5926	5723	5546	5343	6015	5635	103	1720	500	4140	10	1	20661601	1180	32.08	2.17	12	0.25	178.00	2633.00	6530	20241016	-12.56	3920	20231024	45.66	6530	-12.56	20241016	4060	40.64	20240610	6530	-12.56	20241016	3920	45.66	20231031	5.02	N	226400	500	103 억		486010	N	N	0	N	00	N
24	20241029	101043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5790	40	2	0.70	194171520	33681	11.75	5760	5830	5700	7470	4030	5750	5765.02	2.35	0	-5962	6103	5926	5723	5546	5343	6015	5635	103	1720	500	4140	10	1	20661601	1196	32.53	2.20	12	0.16	178.00	2633.00	6530	20241016	-11.33	3920	20231024	47.70	6530	-11.33	20241016	4060	42.61	20240610	6530	-11.33	20241016	3920	47.70	20231031	5.02	N	226400	500	103 억		486010	N	N	0	N	00	N
25	20241028	161034	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5750	270	2	4.93	1644799440	286076	54.57	5530	5900	5520	7120	3840	5480	5749.52	2.20	0	31585	6080	5780	5620	5320	5160	5700	5240	103	1640	500	3940	10	1	20661601	1188	32.30	2.18	12	1.38	178.00	2633.00	6530	20241016	-11.94	3920	20231024	46.68	6530	-11.94	20241016	4060	41.63	20240610	6530	-11.94	20241016	3920	46.68	20231031	5.07	N	226400	500	103 억		454893	N	N	0	N	00	N
26	20241028	151041	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5750	270	2	4.93	1593177900	277118	52.86	5530	5900	5520	7120	3840	5480	5749.10	2.20	0	32139	6080	5780	5620	5320	5160	5700	5240	103	1640	500	3940	10	1	20661601	1188	32.30	2.18	12	1.34	178.00	2633.00	6530	20241016	-11.94	3920	20231024	46.68	6530	-11.94	20241016	4060	41.63	20240610	6530	-11.94	20241016	3920	46.68	20231031	5.07	N	226400	500	103 억		454893	N	N	0	N	00	N
27	20241028	141043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5750	270	2	4.93	1411268000	245385	46.80	5530	5900	5520	7120	3840	5480	5751.24	2.20	0	19592	6080	5780	5620	5320	5160	5700	5240	103	1640	500	3940	10	1	20661601	1188	32.30	2.18	12	1.19	178.00	2633.00	6530	20241016	-11.94	3920	20231024	46.68	6530	-11.94	20241016	4060	41.63	20240610	6530	-11.94	20241016	3920	46.68	20231031	5.07	N	226400	500	103 억		454893	N	N	0	N	00	N
28	20241028	131037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5790	310	2	5.66	1241788820	215818	41.17	5530	5900	5520	7120	3840	5480	5753.87	2.20	0	12906	6080	5780	5620	5320	5160	5700	5240	103	1640	500	3940	10	1	20661601	1196	32.53	2.20	12	1.04	178.00	2633.00	6530	20241016	-11.33	3920	20231024	47.70	6530	-11.33	20241016	4060	42.61	20240610	6530	-11.33	20241016	3920	47.70	20231031	5.07	N	226400	500	103 억		454893	N	N	0	N	00	N
29	20241028	121040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5750	270	2	4.93	1157583360	201235	38.38	5530	5900	5520	7120	3840	5480	5752.40	2.20	0	11977	6080	5780	5620	5320	5160	5700	5240	103	1640	500	3940	10	1	20661601	1188	32.30	2.18	12	0.97	178.00	2633.00	6530	20241016	-11.94	3920	20231024	46.68	6530	-11.94	20241016	4060	41.63	20240610	6530	-11.94	20241016	3920	46.68	20231031	5.07	N	226400	500	103 억		454893	N	N	0	N	00	N
30	20241028	110907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5770	290	2	5.29	1066418350	185403	35.36	5530	5900	5520	7120	3840	5480	5751.89	2.20	0	8613	6080	5780	5620	5320	5160	5700	5240	103	1640	500	3940	10	1	20661601	1192	32.42	2.19	12	0.90	178.00	2633.00	6530	20241016	-11.64	3920	20231024	47.19	6530	-11.64	20241016	4060	42.12	20240610	6530	-11.64	20241016	3920	47.19	20231031	5.07	N	226400	500	103 억		454893	N	N	0	N	00	N
31	20241028	101027	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5860	380	2	6.93	806878930	140807	26.86	5530	5900	5520	7120	3840	5480	5730.39	2.20	0	3406	6080	5780	5620	5320	5160	5700	5240	103	1640	500	3940	10	1	20661601	1211	32.92	2.23	12	0.68	178.00	2633.00	6530	20241016	-10.26	3920	20231024	49.49	6530	-10.26	20241016	4060	44.33	20240610	6530	-10.26	20241016	3920	49.49	20231031	5.07	N	226400	500	103 억		454893	N	N	0	N	00	N
32	20241028	091034	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5680	200	2	3.65	154877700	27627	5.27	5530	5680	5520	7120	3840	5480	5606.03	2.20	0	15544	6080	5780	5620	5320	5160	5700	5240	103	1640	500	3940	10	1	20661601	1174	31.91	2.16	12	0.13	178.00	2633.00	6530	20241016	-13.02	3920	20231024	44.90	6530	-13.02	20241016	4060	39.90	20240610	6530	-13.02	20241016	3920	44.90	20231031	5.07	N	226400	500	103 억		454893	N	N	0	N	00	N
33	20241025	161037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5480	-370	5	-6.32	2892334250	516970	216.56	5850	5920	5460	7600	4100	5850	5595.16	2.11	0	23437	6056	5952	5816	5712	5576	6005	5765	103	1750	500	4210	10	1	20661601	1132	30.79	2.08	12	2.50	178.00	2633.00	6530	20241016	-16.08	3920	20231024	39.80	6530	-16.08	20241016	4060	34.98	20240610	6530	-16.08	20241016	3920	39.80	20231031	4.95	N	226400	500	103 억		436701	N	N	0	N	00	N
34	20241025	151040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5590	-260	5	-4.44	2568672930	458127	191.91	5850	5920	5460	7600	4100	5850	5606.90	2.11	0	3926	6056	5952	5816	5712	5576	6005	5765	103	1750	500	4210	10	1	20661601	1155	31.40	2.12	12	2.22	178.00	2633.00	6530	20241016	-14.40	3920	20231024	42.60	6530	-14.40	20241016	4060	37.68	20240610	6530	-14.40	20241016	3920	42.60	20231031	4.95	N	226400	500	103 억		436701	N	N	0	N	00	N
35	20241025	141037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5570	-280	5	-4.79	2169249290	386587	161.94	5850	5920	5460	7600	4100	5850	5611.28	2.11	0	-2046	6056	5952	5816	5712	5576	6005	5765	103	1750	500	4210	10	1	20661601	1151	31.29	2.12	12	1.87	178.00	2633.00	6530	20241016	-14.70	3920	20231024	42.09	6530	-14.70	20241016	4060	37.19	20240610	6530	-14.70	20241016	3920	42.09	20231031	4.95	N	226400	500	103 억		436701	N	N	0	N	00	N
36	20241025	131039	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5600	-250	5	-4.27	1941423660	346214	145.03	5850	5920	5460	7600	4100	5850	5607.58	2.11	0	-397	6056	5952	5816	5712	5576	6005	5765	103	1750	500	4210	10	1	20661601	1157	31.46	2.13	12	1.68	178.00	2633.00	6530	20241016	-14.24	3920	20231024	42.86	6530	-14.24	20241016	4060	37.93	20240610	6530	-14.24	20241016	3920	42.86	20231031	4.95	N	226400	500	103 억		436701	N	N	0	N	00	N
37	20241025	121041	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5600	-250	5	-4.27	1733476410	309332	129.58	5850	5920	5460	7600	4100	5850	5603.93	2.11	0	-1787	6056	5952	5816	5712	5576	6005	5765	103	1750	500	4210	10	1	20661601	1157	31.46	2.13	12	1.50	178.00	2633.00	6530	20241016	-14.24	3920	20231024	42.86	6530	-14.24	20241016	4060	37.93	20240610	6530	-14.24	20241016	3920	42.86	20231031	4.95	N	226400	500	103 억		436701	N	N	0	N	00	N
38	20241025	111036	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5520	-330	5	-5.64	1486165980	265013	111.02	5850	5920	5460	7600	4100	5850	5607.90	2.11	0	-999	6056	5952	5816	5712	5576	6005	5765	103	1750	500	4210	10	1	20661601	1141	31.01	2.10	12	1.28	178.00	2633.00	6530	20241016	-15.47	3920	20231024	40.82	6530	-15.47	20241016	4060	35.96	20240610	6530	-15.47	20241016	3920	40.82	20231031	4.95	N	226400	500	103 억		436701	N	N	0	N	00	N
39	20241025	101037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5610	-240	5	-4.10	751826330	132622	55.56	5850	5920	5550	7600	4100	5850	5668.94	2.11	0	-15221	6056	5952	5816	5712	5576	6005	5765	103	1750	500	4210	10	1	20661601	1159	31.52	2.13	12	0.64	178.00	2633.00	6530	20241016	-14.09	3920	20231024	43.11	6530	-14.09	20241016	4060	38.18	20240610	6530	-14.09	20241016	3920	43.11	20231031	4.95	N	226400	500	103 억		436701	N	N	0	N	00	N
40	20241025	091041	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5730	-120	5	-2.05	54834850	9473	3.97	5850	5920	5730	7600	4100	5850	5788.54	2.11	0	-5115	6056	5952	5816	5712	5576	6005	5765	103	1750	500	4210	10	1	20661601	1184	32.19	2.18	12	0.05	178.00	2633.00	6530	20241016	-12.25	3920	20231024	46.17	6530	-12.25	20241016	4060	41.13	20240610	6530	-12.25	20241016	3920	46.17	20231031	4.95	N	226400	500	103 억		436701	N	N	0	N	00	N
41	20241024	161017	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5850	40	2	0.69	1382602830	238307	41.18	5800	5920	5680	7550	4070	5810	5801.15	2.03	0	15653	6276	6042	5856	5622	5436	5950	5530	103	1740	500	4180	10	1	20661601	1209	32.87	2.22	12	1.15	178.00	2633.00	6530	20241016	-10.41	3920	20231024	49.23	6530	-10.41	20241016	4060	44.09	20240610	6530	-10.41	20241016	3920	49.23	20231024	4.75	N	226400	500	103 억		420175	N	N	0	N	00	N
42	20241024	151027	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5880	70	2	1.20	1321549670	227873	39.38	5800	5920	5680	7550	4070	5810	5799.50	2.03	0	15254	6276	6042	5856	5622	5436	5950	5530	103	1740	500	4180	10	1	20661601	1215	33.03	2.23	12	1.10	178.00	2633.00	6530	20241016	-9.95	3920	20231024	50.00	6530	-9.95	20241016	4060	44.83	20240610	6530	-9.95	20241016	3920	50.00	20231024	4.75	N	226400	500	103 억		420175	N	N	0	N	00	N
43	20241024	141014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5820	10	2	0.17	1067954200	184360	31.86	5800	5920	5680	7550	4070	5810	5792.77	2.03	0	6913	6276	6042	5856	5622	5436	5950	5530	103	1740	500	4180	10	1	20661601	1203	32.70	2.21	12	0.89	178.00	2633.00	6530	20241016	-10.87	3920	20231024	48.47	6530	-10.87	20241016	4060	43.35	20240610	6530	-10.87	20241016	3920	48.47	20231024	4.75	N	226400	500	103 억		420175	N	N	0	N	00	N
44	20241024	131025	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5820	10	2	0.17	992159440	171373	29.61	5800	5920	5680	7550	4070	5810	5789.47	2.03	0	8396	6276	6042	5856	5622	5436	5950	5530	103	1740	500	4180	10	1	20661601	1203	32.70	2.21	12	0.83	178.00	2633.00	6530	20241016	-10.87	3920	20231024	48.47	6530	-10.87	20241016	4060	43.35	20240610	6530	-10.87	20241016	3920	48.47	20231024	4.75	N	226400	500	103 억		420175	N	N	0	N	00	N
45	20241024	121022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5870	60	2	1.03	842889710	145856	25.20	5800	5900	5680	7550	4070	5810	5778.92	2.03	0	15049	6276	6042	5856	5622	5436	5950	5530	103	1740	500	4180	10	1	20661601	1213	32.98	2.23	12	0.71	178.00	2633.00	6530	20241016	-10.11	3920	20231024	49.74	6530	-10.11	20241016	4060	44.58	20240610	6530	-10.11	20241016	3920	49.74	20231024	4.75	N	226400	500	103 억		420175	N	N	0	N	00	N
46	20241024	111019	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5840	30	2	0.52	715635220	124121	21.45	5800	5900	5680	7550	4070	5810	5765.63	2.03	0	9824	6276	6042	5856	5622	5436	5950	5530	103	1740	500	4180	10	1	20661601	1207	32.81	2.22	12	0.60	178.00	2633.00	6530	20241016	-10.57	3920	20231024	48.98	6530	-10.57	20241016	4060	43.84	20240610	6530	-10.57	20241016	3920	48.98	20231024	4.75	N	226400	500	103 억		420175	N	N	0	N	00	N
47	20241024	100938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5800	-10	5	-0.17	502264540	87510	15.12	5800	5820	5680	7550	4070	5810	5739.51	2.03	0	15084	6276	6042	5856	5622	5436	5950	5530	103	1740	500	4180	10	1	20661601	1198	32.58	2.20	12	0.42	178.00	2633.00	6530	20241016	-11.18	3920	20231024	47.96	6530	-11.18	20241016	4060	42.86	20240610	6530	-11.18	20241016	3920	47.96	20231024	4.75	N	226400	500	103 억		420175	N	N	0	N	00	N
48	20241024	091049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5690	-120	5	-2.07	230077510	40165	6.94	5800	5810	5680	7550	4070	5810	5728.31	2.03	0	14036	6276	6042	5856	5622	5436	5950	5530	103	1740	500	4180	10	1	20661601	1176	31.97	2.16	12	0.19	178.00	2633.00	6530	20241016	-12.86	3920	20231024	45.15	6530	-12.86	20241016	4060	40.15	20240610	6530	-12.86	20241016	3920	45.15	20231024	4.75	N	226400	500	103 억		420175	N	N	0	N	00	N
49	20241023	161025	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5810	-240	5	-3.97	3352428280	578049	171.38	6010	6090	5670	7860	4240	6050	5799.49	1.61	0	88141	6390	6220	6060	5890	5730	6140	5810	103	1810	500	4350	10	1	20661601	1200	32.64	2.21	12	2.80	178.00	2633.00	6530	20241016	-11.03	3920	20231024	48.21	6530	-11.03	20241016	4060	43.10	20240610	6530	-11.03	20241016	3920	48.21	20231024	4.66	N	226400	500	103 억		331670	N	N	0	N	00	N
50	20241023	151046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5770	-280	5	-4.63	3302410170	569432	168.82	6010	6090	5670	7860	4240	6050	5799.41	1.61	0	89612	6390	6220	6060	5890	5730	6140	5810	103	1810	500	4350	10	1	20661601	1192	32.42	2.19	12	2.76	178.00	2633.00	6530	20241016	-11.64	3920	20231024	47.19	6530	-11.64	20241016	4060	42.12	20240610	6530	-11.64	20241016	3920	47.19	20231024	4.66	N	226400	500	103 억		331670	N	N	0	N	00	N
51	20241023	141052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5710	-340	5	-5.62	3011114590	519123	153.91	6010	6090	5670	7860	4240	6050	5800.31	1.61	0	86104	6390	6220	6060	5890	5730	6140	5810	103	1810	500	4350	10	1	20661601	1180	32.08	2.17	12	2.51	178.00	2633.00	6530	20241016	-12.56	3920	20231024	45.66	6530	-12.56	20241016	4060	40.64	20240610	6530	-12.56	20241016	3920	45.66	20231024	4.66	N	226400	500	103 억		331670	N	N	0	N	00	N
52	20241023	131033	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5710	-340	5	-5.62	2760879830	475394	140.94	6010	6090	5670	7860	4240	6050	5807.48	1.61	0	76251	6390	6220	6060	5890	5730	6140	5810	103	1810	500	4350	10	1	20661601	1180	32.08	2.17	12	2.30	178.00	2633.00	6530	20241016	-12.56	3920	20231024	45.66	6530	-12.56	20241016	4060	40.64	20240610	6530	-12.56	20241016	3920	45.66	20231024	4.66	N	226400	500	103 억		331670	N	N	0	N	00	N
53	20241023	121028	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5750	-300	5	-4.96	2116988760	362577	107.49	6010	6090	5680	7860	4240	6050	5838.64	1.61	0	46085	6390	6220	6060	5890	5730	6140	5810	103	1810	500	4350	10	1	20661601	1188	32.30	2.18	12	1.75	178.00	2633.00	6530	20241016	-11.94	3920	20231024	46.68	6530	-11.94	20241016	4060	41.63	20240610	6530	-11.94	20241016	3920	46.68	20231024	4.66	N	226400	500	103 억		331670	N	N	0	N	00	N
54	20241023	111023	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5730	-320	5	-5.29	1889759750	323182	95.81	6010	6090	5680	7860	4240	6050	5847.26	1.61	0	40073	6390	6220	6060	5890	5730	6140	5810	103	1810	500	4350	10	1	20661601	1184	32.19	2.18	12	1.56	178.00	2633.00	6530	20241016	-12.25	3920	20231024	46.17	6530	-12.25	20241016	4060	41.13	20240610	6530	-12.25	20241016	3920	46.17	20231024	4.66	N	226400	500	103 억		331670	N	N	0	N	00	N
55	20241023	101028	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5860	-190	5	-3.14	995758770	168593	49.98	6010	6090	5830	7860	4240	6050	5906.15	1.61	0	41658	6390	6220	6060	5890	5730	6140	5810	103	1810	500	4350	10	1	20661601	1211	32.92	2.23	12	0.82	178.00	2633.00	6530	20241016	-10.26	3920	20231024	49.49	6530	-10.26	20241016	4060	44.33	20240610	6530	-10.26	20241016	3920	49.49	20231024	4.66	N	226400	500	103 억		331670	N	N	0	N	00	N
56	20241023	091028	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6050	0	3	0.00	86456060	14272	4.23	6010	6090	6010	7860	4240	6050	6057.83	1.61	0	-679	6390	6220	6060	5890	5730	6140	5810	103	1810	500	4350	10	1	20661601	1250	33.99	2.30	12	0.07	178.00	2633.00	6530	20241016	-7.35	3920	20231024	54.34	6530	-7.35	20241016	4060	49.01	20240610	6530	-7.35	20241016	3920	54.34	20231024	4.66	N	226400	500	103 억		331670	N	N	0	N	00	N
57	20241022	161015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6050	-50	5	-0.82	2038857060	336620	82.58	6070	6230	5900	7930	4270	6100	6056.85	1.42	0	32205	6493	6296	6133	5936	5773	6215	5855	103	1830	500	4390	10	1	20661601	1250	33.99	2.30	12	1.63	178.00	2633.00	6530	20241016	-7.35	3920	20231024	54.34	6530	-7.35	20241016	4060	49.01	20240610	6530	-7.35	20241016	3920	54.34	20231024	4.69	N	226400	500	103 억		293717	N	N	0	N	00	N
58	20241022	151028	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6080	-20	5	-0.33	1989729510	328504	80.59	6070	6230	5900	7930	4270	6100	6056.94	1.42	0	31679	6493	6296	6133	5936	5773	6215	5855	103	1830	500	4390	10	1	20661601	1256	34.16	2.31	12	1.59	178.00	2633.00	6530	20241016	-6.89	3920	20231024	55.10	6530	-6.89	20241016	4060	49.75	20240610	6530	-6.89	20241016	3920	55.10	20231024	4.69	N	226400	500	103 억		293717	N	N	0	N	00	N
59	20241022	141028	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6000	-100	5	-1.64	1751858530	288817	70.86	6070	6230	5900	7930	4270	6100	6065.64	1.42	0	27037	6493	6296	6133	5936	5773	6215	5855	103	1830	500	4390	10	1	20661601	1240	33.71	2.28	12	1.40	178.00	2633.00	6530	20241016	-8.12	3920	20231024	53.06	6530	-8.12	20241016	4060	47.78	20240610	6530	-8.12	20241016	3920	53.06	20231024	4.69	N	226400	500	103 억		293717	N	N	0	N	00	N
60	20241022	131028	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6010	-90	5	-1.48	1636194520	269529	66.12	6070	6230	5900	7930	4270	6100	6070.57	1.42	0	23348	6493	6296	6133	5936	5773	6215	5855	103	1830	500	4390	10	1	20661601	1242	33.76	2.28	12	1.30	178.00	2633.00	6530	20241016	-7.96	3920	20231024	53.32	6530	-7.96	20241016	4060	48.03	20240610	6530	-7.96	20241016	3920	53.32	20231024	4.69	N	226400	500	103 억		293717	N	N	0	N	00	N
61	20241022	121025	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5990	-110	5	-1.80	1526567930	251315	61.66	6070	6230	5900	7930	4270	6100	6074.32	1.42	0	23237	6493	6296	6133	5936	5773	6215	5855	103	1830	500	4390	10	1	20661601	1238	33.65	2.27	12	1.22	178.00	2633.00	6530	20241016	-8.27	3920	20231024	52.81	6530	-8.27	20241016	4060	47.54	20240610	6530	-8.27	20241016	3920	52.81	20231024	4.69	N	226400	500	103 억		293717	N	N	0	N	00	N
62	20241022	111021	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6000	-100	5	-1.64	1213063540	198780	48.77	6070	6230	5980	7930	4270	6100	6102.54	1.42	0	9898	6493	6296	6133	5936	5773	6215	5855	103	1830	500	4390	10	1	20661601	1240	33.71	2.28	12	0.96	178.00	2633.00	6530	20241016	-8.12	3920	20231024	53.06	6530	-8.12	20241016	4060	47.78	20240610	6530	-8.12	20241016	3920	53.06	20231024	4.69	N	226400	500	103 억		293717	N	N	0	N	00	N
63	20241022	101023	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6090	-10	5	-0.16	879320380	143585	35.23	6070	6230	6010	7930	4270	6100	6124.04	1.42	0	17437	6493	6296	6133	5936	5773	6215	5855	103	1830	500	4390	10	1	20661601	1258	34.21	2.31	12	0.69	178.00	2633.00	6530	20241016	-6.74	3920	20231024	55.36	6530	-6.74	20241016	4060	50.00	20240610	6530	-6.74	20241016	3920	55.36	20231024	4.69	N	226400	500	103 억		293717	N	N	0	N	00	N
64	20241022	091022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6050	-50	5	-0.82	50833060	8411	2.06	6070	6130	6010	7930	4270	6100	6043.64	1.42	0	2392	6493	6296	6133	5936	5773	6215	5855	103	1830	500	4390	10	1	20661601	1250	33.99	2.30	12	0.04	178.00	2633.00	6530	20241016	-7.35	3920	20231024	54.34	6530	-7.35	20241016	4060	49.01	20240610	6530	-7.35	20241016	3920	54.34	20231024	4.69	N	226400	500	103 억		293717	N	N	0	N	00	N
65	20241021	161012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	-180	5	-2.87	2474634180	406149	119.01	6330	6330	5970	8160	4400	6280	6092.88	1.57	0	-28861	6446	6362	6216	6132	5986	6405	6175	103	1880	500	4520	10	1	20661601	1260	34.27	2.32	12	1.97	178.00	2633.00	6530	20241016	-6.58	3920	20231024	55.61	6530	-6.58	20241016	4060	50.25	20240610	6530	-6.58	20241016	3920	55.61	20231024	4.66	N	226400	500	103 억		324292	N	N	0	N	00	N
66	20241021	151018	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6090	-190	5	-3.03	2379581230	390545	114.44	6330	6330	5970	8160	4400	6280	6092.96	1.57	0	-32596	6446	6362	6216	6132	5986	6405	6175	103	1880	500	4520	10	1	20661601	1258	34.21	2.31	12	1.89	178.00	2633.00	6530	20241016	-6.74	3920	20231024	55.36	6530	-6.74	20241016	4060	50.00	20240610	6530	-6.74	20241016	3920	55.36	20231024	4.66	N	226400	500	103 억		324292	N	N	0	N	00	N
67	20241021	141022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6020	-260	5	-4.14	2089642850	342800	100.45	6330	6330	5970	8160	4400	6280	6095.79	1.57	0	-33245	6446	6362	6216	6132	5986	6405	6175	103	1880	500	4520	10	1	20661601	1244	33.82	2.29	12	1.66	178.00	2633.00	6530	20241016	-7.81	3920	20231024	53.57	6530	-7.81	20241016	4060	48.28	20240610	6530	-7.81	20241016	3920	53.57	20231024	4.66	N	226400	500	103 억		324292	N	N	0	N	00	N
68	20241021	131018	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6060	-220	5	-3.50	1779460210	291461	85.41	6330	6330	5970	8160	4400	6280	6105.30	1.57	0	-31451	6446	6362	6216	6132	5986	6405	6175	103	1880	500	4520	10	1	20661601	1252	34.04	2.30	12	1.41	178.00	2633.00	6530	20241016	-7.20	3920	20231024	54.59	6530	-7.20	20241016	4060	49.26	20240610	6530	-7.20	20241016	3920	54.59	20231024	4.66	N	226400	500	103 억		324292	N	N	0	N	00	N
69	20241021	121018	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6050	-230	5	-3.66	1309053240	213412	62.53	6330	6330	6040	8160	4400	6280	6133.91	1.57	0	-32032	6446	6362	6216	6132	5986	6405	6175	103	1880	500	4520	10	1	20661601	1250	33.99	2.30	12	1.03	178.00	2633.00	6530	20241016	-7.35	3920	20231024	54.34	6530	-7.35	20241016	4060	49.01	20240610	6530	-7.35	20241016	3920	54.34	20231024	4.66	N	226400	500	103 억		324292	N	N	0	N	00	N
70	20241021	111012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6110	-170	5	-2.71	989130100	160799	47.12	6330	6330	6090	8160	4400	6280	6151.32	1.57	0	-26909	6446	6362	6216	6132	5986	6405	6175	103	1880	500	4520	10	1	20661601	1262	34.33	2.32	12	0.78	178.00	2633.00	6530	20241016	-6.43	3920	20231024	55.87	6530	-6.43	20241016	4060	50.49	20240610	6530	-6.43	20241016	3920	55.87	20231024	4.66	N	226400	500	103 억		324292	N	N	0	N	00	N
71	20241021	101017	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6140	-140	5	-2.23	652104260	105739	30.98	6330	6330	6090	8160	4400	6280	6167.08	1.57	0	-27662	6446	6362	6216	6132	5986	6405	6175	103	1880	500	4520	10	1	20661601	1269	34.49	2.33	12	0.51	178.00	2633.00	6530	20241016	-5.97	3920	20231024	56.63	6530	-5.97	20241016	4060	51.23	20240610	6530	-5.97	20241016	3920	56.63	20231024	4.66	N	226400	500	103 억		324292	N	N	0	N	00	N
72	20241021	091014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	-180	5	-2.87	200371070	32327	9.47	6330	6330	6100	8160	4400	6280	6198.19	1.57	0	-9717	6446	6362	6216	6132	5986	6405	6175	103	1880	500	4520	10	1	20661601	1260	34.27	2.32	12	0.16	178.00	2633.00	6530	20241016	-6.58	3920	20231024	55.61	6530	-6.58	20241016	4060	50.25	20240610	6530	-6.58	20241016	3920	55.61	20231024	4.66	N	226400	500	103 억		324292	N	N	0	N	00	N
73	20241018	161013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6280	40	2	0.64	2095365640	339731	64.18	6250	6300	6070	8110	4370	6240	6167.72	1.73	0	783	6626	6432	6306	6112	5986	6370	6050	103	1870	500	4490	10	1	20661601	1298	35.28	2.39	12	1.64	178.00	2633.00	6530	20241016	-3.83	3920	20231024	60.20	6530	-3.83	20241016	4060	54.68	20240610	6530	-3.83	20241016	3920	60.20	20231024	4.36	N	226400	500	103 억		357553	N	N	0	N	00	N
74	20241018	151038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6270	30	2	0.48	1944095280	315594	59.62	6250	6270	6070	8110	4370	6240	6160.11	1.73	0	8450	6626	6432	6306	6112	5986	6370	6050	103	1870	500	4490	10	1	20661601	1295	35.22	2.38	12	1.53	178.00	2633.00	6530	20241016	-3.98	3920	20231024	59.95	6530	-3.98	20241016	4060	54.43	20240610	6530	-3.98	20241016	3920	59.95	20231024	4.36	N	226400	500	103 억		357553	N	N	0	N	00	N
75	20241018	141039	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6150	-90	5	-1.44	1709447620	277899	52.50	6250	6270	6070	8110	4370	6240	6151.33	1.73	0	1499	6626	6432	6306	6112	5986	6370	6050	103	1870	500	4490	10	1	20661601	1271	34.55	2.34	12	1.35	178.00	2633.00	6530	20241016	-5.82	3920	20231024	56.89	6530	-5.82	20241016	4060	51.48	20240610	6530	-5.82	20241016	3920	56.89	20231024	4.36	N	226400	500	103 억		357553	N	N	0	N	00	N
76	20241018	131025	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6160	-80	5	-1.28	1535713790	249712	47.18	6250	6270	6070	8110	4370	6240	6149.94	1.73	0	-6188	6626	6432	6306	6112	5986	6370	6050	103	1870	500	4490	10	1	20661601	1273	34.61	2.34	12	1.21	178.00	2633.00	6530	20241016	-5.67	3920	20231024	57.14	6530	-5.67	20241016	4060	51.72	20240610	6530	-5.67	20241016	3920	57.14	20231024	4.36	N	226400	500	103 억		357553	N	N	0	N	00	N
77	20241018	121036	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6200	-40	5	-0.64	1447300570	235424	44.48	6250	6270	6070	8110	4370	6240	6147.63	1.73	0	-10218	6626	6432	6306	6112	5986	6370	6050	103	1870	500	4490	10	1	20661601	1281	34.83	2.35	12	1.14	178.00	2633.00	6530	20241016	-5.05	3920	20231024	58.16	6530	-5.05	20241016	4060	52.71	20240610	6530	-5.05	20241016	3920	58.16	20231024	4.36	N	226400	500	103 억		357553	N	N	0	N	00	N
78	20241018	111033	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6150	-90	5	-1.44	1271528260	207055	39.12	6250	6270	6070	8110	4370	6240	6141.02	1.73	0	-8290	6626	6432	6306	6112	5986	6370	6050	103	1870	500	4490	10	1	20661601	1271	34.55	2.34	12	1.00	178.00	2633.00	6530	20241016	-5.82	3920	20231024	56.89	6530	-5.82	20241016	4060	51.48	20240610	6530	-5.82	20241016	3920	56.89	20231024	4.36	N	226400	500	103 억		357553	N	N	0	N	00	N
79	20241018	101019	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6180	-60	5	-0.96	993037450	161836	30.58	6250	6270	6070	8110	4370	6240	6136.07	1.73	0	-15021	6626	6432	6306	6112	5986	6370	6050	103	1870	500	4490	10	1	20661601	1277	34.72	2.35	12	0.78	178.00	2633.00	6530	20241016	-5.36	3920	20231024	57.65	6530	-5.36	20241016	4060	52.22	20240610	6530	-5.36	20241016	3920	57.65	20231024	4.36	N	226400	500	103 억		357553	N	N	0	N	00	N
80	20241018	091019	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6210	-30	5	-0.48	195541960	31454	5.94	6250	6270	6170	8110	4370	6240	6216.76	1.73	0	-7464	6626	6432	6306	6112	5986	6370	6050	103	1870	500	4490	10	1	20661601	1283	34.89	2.36	12	0.15	178.00	2633.00	6530	20241016	-4.90	3920	20231024	58.42	6530	-4.90	20241016	4060	52.96	20240610	6530	-4.90	20241016	3920	58.42	20231024	4.36	N	226400	500	103 억		357553	N	N	0	N	00	N
81	20241017	161017	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6240	-110	5	-1.73	3325840810	528695	77.02	6350	6500	6180	8250	4450	6350	6290.72	2.25	0	28235	6823	6586	6293	6056	5763	6705	6175	103	1900	500	4570	10	1	20661601	1289	35.06	2.37	12	2.56	178.00	2633.00	6530	20241016	-4.44	3920	20231024	59.18	6530	-4.44	20241016	4060	53.69	20240610	6530	-4.44	20241016	3920	59.18	20231024	4.32	N	226400	500	103 억		464577	N	N	0	N	00	N
82	20241017	151020	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6300	-50	5	-0.79	3239081100	514822	75.00	6350	6500	6180	8250	4450	6350	6291.65	2.25	0	25739	6823	6586	6293	6056	5763	6705	6175	103	1900	500	4570	10	1	20661601	1302	35.39	2.39	12	2.49	178.00	2633.00	6530	20241016	-3.52	3920	20231024	60.71	6530	-3.52	20241016	4060	55.17	20240610	6530	-3.52	20241016	3920	60.71	20231024	4.32	N	226400	500	103 억		464577	N	N	0	N	00	N
83	20241017	141023	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6300	-50	5	-0.79	2993629210	475744	69.31	6350	6500	6180	8250	4450	6350	6292.52	2.25	0	16568	6823	6586	6293	6056	5763	6705	6175	103	1900	500	4570	10	1	20661601	1302	35.39	2.39	12	2.30	178.00	2633.00	6530	20241016	-3.52	3920	20231024	60.71	6530	-3.52	20241016	4060	55.17	20240610	6530	-3.52	20241016	3920	60.71	20231024	4.32	N	226400	500	103 억		464577	N	N	0	N	00	N
84	20241017	131018	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6210	-140	5	-2.20	2503918540	397357	57.89	6350	6500	6190	8250	4450	6350	6301.43	2.25	0	-7755	6823	6586	6293	6056	5763	6705	6175	103	1900	500	4570	10	1	20661601	1283	34.89	2.36	12	1.92	178.00	2633.00	6530	20241016	-4.90	3920	20231024	58.42	6530	-4.90	20241016	4060	52.96	20240610	6530	-4.90	20241016	3920	58.42	20231024	4.32	N	226400	500	103 억		464577	N	N	0	N	00	N
85	20241017	121023	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6260	-90	5	-1.42	2143667030	339591	49.47	6350	6500	6190	8250	4450	6350	6312.50	2.25	0	-25920	6823	6586	6293	6056	5763	6705	6175	103	1900	500	4570	10	1	20661601	1293	35.17	2.38	12	1.64	178.00	2633.00	6530	20241016	-4.13	3920	20231024	59.69	6530	-4.13	20241016	4060	54.19	20240610	6530	-4.13	20241016	3920	59.69	20231024	4.32	N	226400	500	103 억		464577	N	N	0	N	00	N
86	20241017	111021	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6220	-130	5	-2.05	1819902470	287711	41.91	6350	6500	6190	8250	4450	6350	6325.45	2.25	0	-41388	6823	6586	6293	6056	5763	6705	6175	103	1900	500	4570	10	1	20661601	1285	34.94	2.36	12	1.39	178.00	2633.00	6530	20241016	-4.75	3920	20231024	58.67	6530	-4.75	20241016	4060	53.20	20240610	6530	-4.75	20241016	3920	58.67	20231024	4.32	N	226400	500	103 억		464577	N	N	0	N	00	N
87	20241017	101018	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6320	-30	5	-0.47	1022224860	160334	23.36	6350	6500	6260	8250	4450	6350	6375.60	2.25	0	-53187	6823	6586	6293	6056	5763	6705	6175	103	1900	500	4570	10	1	20661601	1306	35.51	2.40	12	0.78	178.00	2633.00	6530	20241016	-3.22	3920	20231024	61.22	6530	-3.22	20241016	4060	55.67	20240610	6530	-3.22	20241016	3920	61.22	20231024	4.32	N	226400	500	103 억		464577	N	N	0	N	00	N
88	20241017	091012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6370	20	2	0.31	100693840	15903	2.32	6350	6370	6260	8250	4450	6350	6331.75	2.25	0	-5616	6823	6586	6293	6056	5763	6705	6175	103	1900	500	4570	10	1	20661601	1316	35.79	2.42	12	0.08	178.00	2633.00	6530	20241016	-2.45	3920	20231024	62.50	6530	-2.45	20241016	4060	56.90	20240610	6530	-2.45	20241016	3920	62.50	20231024	4.32	N	226400	500	103 억		464577	N	N	0	N	00	N
89	20241016	161008	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	6350	90	2	1.44	4381062310	684431	94.22	6120	6530	6000	8130	4390	6260	6401.21	2.52	0	-54367	6613	6436	6213	6036	5813	6525	6125	103	1870	500	4500	10	1	20661601	1312	35.67	2.41	12	3.31	178.00	2633.00	6530	20241016	-2.76	3920	20231024	61.99	6530	-2.76	20241016	4060	56.40	20240610	6530	-2.76	20241016	3920	61.99	20231024	4.23	N	226400	500	103 억		521168	N	N	0	N	00	N
90	20241016	151014	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	6350	90	2	1.44	4253645890	664381	91.46	6120	6530	6000	8130	4390	6260	6402.42	2.52	0	-53870	6613	6436	6213	6036	5813	6525	6125	103	1870	500	4500	10	1	20661601	1312	35.67	2.41	12	3.22	178.00	2633.00	6530	20241016	-2.76	3920	20231024	61.99	6530	-2.76	20241016	4060	56.40	20240610	6530	-2.76	20241016	3920	61.99	20231024	4.23	N	226400	500	103 억		521168	N	N	0	N	00	N
91	20241016	141015	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	6390	130	2	2.08	3933118600	614204	84.55	6120	6530	6000	8130	4390	6260	6403.60	2.52	0	-43108	6613	6436	6213	6036	5813	6525	6125	103	1870	500	4500	10	1	20661601	1320	35.90	2.43	12	2.97	178.00	2633.00	6530	20241016	-2.14	3920	20231024	63.01	6530	-2.14	20241016	4060	57.39	20240610	6530	-2.14	20241016	3920	63.01	20231024	4.23	N	226400	500	103 억		521168	N	N	0	N	00	N
92	20241016	131010	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	6430	170	2	2.72	3751206800	585760	80.63	6120	6530	6000	8130	4390	6260	6404.00	2.52	0	-37784	6613	6436	6213	6036	5813	6525	6125	103	1870	500	4500	10	1	20661601	1329	36.12	2.44	12	2.84	178.00	2633.00	6530	20241016	-1.53	3920	20231024	64.03	6530	-1.53	20241016	4060	58.37	20240610	6530	-1.53	20241016	3920	64.03	20231024	4.23	N	226400	500	103 억		521168	N	N	0	N	00	N
93	20241016	121010	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	6450	190	2	3.04	3240258850	506633	69.74	6120	6530	6000	8130	4390	6260	6395.67	2.52	0	-27645	6613	6436	6213	6036	5813	6525	6125	103	1870	500	4500	10	1	20661601	1333	36.24	2.45	12	2.45	178.00	2633.00	6530	20241016	-1.23	3920	20231024	64.54	6530	-1.23	20241016	4060	58.87	20240610	6530	-1.23	20241016	3920	64.54	20231024	4.23	N	226400	500	103 억		521168	N	N	0	N	00	N
94	20241016	111008	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	6410	150	2	2.40	2774192540	434201	59.77	6120	6530	6000	8130	4390	6260	6389.19	2.52	0	-18739	6613	6436	6213	6036	5813	6525	6125	103	1870	500	4500	10	1	20661601	1324	36.01	2.43	12	2.10	178.00	2633.00	6530	20241016	-1.84	3920	20231024	63.52	6530	-1.84	20241016	4060	57.88	20240610	6530	-1.84	20241016	3920	63.52	20231024	4.23	N	226400	500	103 억		521168	N	N	0	N	00	N
95	20241016	101008	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	6520	260	2	4.15	1656016860	261108	35.94	6120	6520	6000	8130	4390	6260	6342.27	2.52	0	-20264	6613	6436	6213	6036	5813	6525	6125	103	1870	500	4500	10	1	20661601	1347	36.63	2.48	12	1.26	178.00	2633.00	6520	20241016	0.00	3920	20231024	66.33	6520	0.00	20241016	4060	60.59	20240610	6520	0.00	20241016	3920	66.33	20231024	4.23	N	226400	500	103 억		521168	N	N	0	N	00	N
96	20241016	091011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6220	-40	5	-0.64	344197970	56057	7.72	6120	6260	6000	8130	4390	6260	6140.14	2.52	0	12660	6613	6436	6213	6036	5813	6525	6125	103	1870	500	4500	10	1	20661601	1285	34.94	2.36	12	0.27	178.00	2633.00	6390	20241002	-2.66	3920	20231024	58.67	6390	-2.66	20241002	4060	53.20	20240610	6390	-2.66	20241002	3920	58.67	20231024	4.23	N	226400	500	103 억		521168	N	N	0	N	00	N
97	20241015	161004	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	6260	200	2	3.30	4505798300	722397	175.79	6030	6390	5990	7870	4250	6060	6237.33	2.54	0	-137	6346	6202	6046	5902	5746	6125	5825	103	1810	500	4360	10	1	20661601	1293	35.17	2.38	12	3.50	178.00	2633.00	6390	20241002	-2.03	3920	20231024	59.69	6390	0.00	20241002	4060	54.19	20240610	6390	-2.03	20241002	3920	59.69	20231024	4.51	N	226400	500	103 억		525146	N	N	0	N	00	N
98	20241015	151012	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	6270	210	2	3.47	4398225020	705207	171.60	6030	6390	5990	7870	4250	6060	6236.84	2.54	0	1074	6346	6202	6046	5902	5746	6125	5825	103	1810	500	4360	10	1	20661601	1295	35.22	2.38	12	3.41	178.00	2633.00	6390	20241002	-1.88	3920	20231024	59.95	6390	0.00	20241002	4060	54.43	20240610	6390	-1.88	20241002	3920	59.95	20231024	4.51	N	226400	500	103 억		525146	N	N	0	N	00	N
99	20241015	141012	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	6280	220	2	3.63	3982095020	638895	155.47	6030	6390	5990	7870	4250	6060	6232.85	2.54	0	-19252	6346	6202	6046	5902	5746	6125	5825	103	1810	500	4360	10	1	20661601	1298	35.28	2.39	12	3.09	178.00	2633.00	6390	20241002	-1.72	3920	20231024	60.20	6390	0.00	20241002	4060	54.68	20240610	6390	-1.72	20241002	3920	60.20	20231024	4.51	N	226400	500	103 억		525146	N	N	0	N	00	N
100	20241015	131009	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	6320	260	2	4.29	3667487810	589193	143.37	6030	6390	5990	7870	4250	6060	6224.66	2.54	0	-18281	6346	6202	6046	5902	5746	6125	5825	103	1810	500	4360	10	1	20661601	1306	35.51	2.40	12	2.85	178.00	2633.00	6390	20241002	-1.10	3920	20231024	61.22	6390	0.00	20241002	4060	55.67	20240610	6390	-1.10	20241002	3920	61.22	20231024	4.51	N	226400	500	103 억		525146	N	N	0	N	00	N
101	20241015	121010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6240	180	2	2.97	2824893220	456101	110.99	6030	6320	5990	7870	4250	6060	6193.64	2.54	0	-17381	6346	6202	6046	5902	5746	6125	5825	103	1810	500	4360	10	1	20661601	1289	35.06	2.37	12	2.21	178.00	2633.00	6390	20241002	-2.35	3920	20231024	59.18	6390	-2.35	20241002	4060	53.69	20240610	6390	-2.35	20241002	3920	59.18	20231024	4.51	N	226400	500	103 억		525146	N	N	0	N	00	N
102	20241015	111017	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6190	130	2	2.15	2538865300	410115	99.80	6030	6320	5990	7870	4250	6060	6190.69	2.54	0	-5504	6346	6202	6046	5902	5746	6125	5825	103	1810	500	4360	10	1	20661601	1279	34.78	2.35	12	1.98	178.00	2633.00	6390	20241002	-3.13	3920	20231024	57.91	6390	-3.13	20241002	4060	52.46	20240610	6390	-3.13	20241002	3920	57.91	20231024	4.51	N	226400	500	103 억		525146	N	N	0	N	00	N
103	20241015	101013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6220	160	2	2.64	1627723210	264164	64.28	6030	6300	5990	7870	4250	6060	6161.88	2.54	0	17469	6346	6202	6046	5902	5746	6125	5825	103	1810	500	4360	10	1	20661601	1285	34.94	2.36	12	1.28	178.00	2633.00	6390	20241002	-2.66	3920	20231024	58.67	6390	-2.66	20241002	4060	53.20	20240610	6390	-2.66	20241002	3920	58.67	20231024	4.51	N	226400	500	103 억		525146	N	N	0	N	00	N
104	20241015	091008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6050	-10	5	-0.17	268774550	44249	10.77	6030	6110	6010	7870	4250	6060	6074.21	2.54	0	-6618	6346	6202	6046	5902	5746	6125	5825	103	1810	500	4360	10	1	20661601	1250	33.99	2.30	12	0.21	178.00	2633.00	6390	20241002	-5.32	3920	20231024	54.34	6390	-5.32	20241002	4060	49.01	20240610	6390	-5.32	20241002	3920	54.34	20231024	4.51	N	226400	500	103 억		525146	N	N	0	N	00	N
105	20241014	160945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6060	-40	5	-0.66	2459023790	408622	41.97	6190	6190	5890	7930	4270	6100	6017.61	3.04	0	-65887	6653	6376	5953	5676	5253	6515	5815	103	1830	500	4390	10	1	20661601	1252	34.04	2.30	12	1.98	178.00	2633.00	6390	20241002	-5.16	3920	20231024	54.59	6390	-5.16	20241002	4060	49.26	20240610	6390	-5.16	20241002	3920	54.59	20231024	4.61	N	226400	500	103 억		627650	N	N	0	N	00	N
106	20241014	150957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6030	-70	5	-1.15	2376650700	395014	40.57	6190	6190	5890	7930	4270	6100	6016.41	3.04	0	-63623	6653	6376	5953	5676	5253	6515	5815	103	1830	500	4390	10	1	20661601	1246	33.88	2.29	12	1.91	178.00	2633.00	6390	20241002	-5.63	3920	20231024	53.83	6390	-5.63	20241002	4060	48.52	20240610	6390	-5.63	20241002	3920	53.83	20231024	4.61	N	226400	500	103 억		627650	N	N	0	N	00	N
107	20241014	140957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6020	-80	5	-1.31	2158251150	358572	36.83	6190	6190	5890	7930	4270	6100	6018.79	3.04	0	-68315	6653	6376	5953	5676	5253	6515	5815	103	1830	500	4390	10	1	20661601	1244	33.82	2.29	12	1.74	178.00	2633.00	6390	20241002	-5.79	3920	20231024	53.57	6390	-5.79	20241002	4060	48.28	20240610	6390	-5.79	20241002	3920	53.57	20231024	4.61	N	226400	500	103 억		627650	N	N	0	N	00	N
108	20241014	130954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5910	-190	5	-3.11	1824507630	302710	31.09	6190	6190	5900	7930	4270	6100	6027.00	3.04	0	-71966	6653	6376	5953	5676	5253	6515	5815	103	1830	500	4390	10	1	20661601	1221	33.20	2.24	12	1.47	178.00	2633.00	6390	20241002	-7.51	3920	20231024	50.77	6390	-7.51	20241002	4060	45.57	20240610	6390	-7.51	20241002	3920	50.77	20231024	4.61	N	226400	500	103 억		627650	N	N	0	N	00	N
109	20241014	120947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6040	-60	5	-0.98	1308843890	216361	22.22	6190	6190	5950	7930	4270	6100	6049.12	3.04	0	-51016	6653	6376	5953	5676	5253	6515	5815	103	1830	500	4390	10	1	20661601	1248	33.93	2.29	12	1.05	178.00	2633.00	6390	20241002	-5.48	3920	20231024	54.08	6390	-5.48	20241002	4060	48.77	20240610	6390	-5.48	20241002	3920	54.08	20231024	4.61	N	226400	500	103 억		627650	N	N	0	N	00	N
110	20241014	110946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6020	-80	5	-1.31	1037977930	171898	17.65	6190	6190	5950	7930	4270	6100	6037.98	3.04	0	-37516	6653	6376	5953	5676	5253	6515	5815	103	1830	500	4390	10	1	20661601	1244	33.82	2.29	12	0.83	178.00	2633.00	6390	20241002	-5.79	3920	20231024	53.57	6390	-5.79	20241002	4060	48.28	20240610	6390	-5.79	20241002	3920	53.57	20231024	4.61	N	226400	500	103 억		627650	N	N	0	N	00	N
111	20241014	100947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6060	-40	5	-0.66	876707980	145084	14.90	6190	6190	5950	7930	4270	6100	6042.36	3.04	0	-40069	6653	6376	5953	5676	5253	6515	5815	103	1830	500	4390	10	1	20661601	1252	34.04	2.30	12	0.70	178.00	2633.00	6390	20241002	-5.16	3920	20231024	54.59	6390	-5.16	20241002	4060	49.26	20240610	6390	-5.16	20241002	3920	54.59	20231024	4.61	N	226400	500	103 억		627650	N	N	0	N	00	N
112	20241014	090951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5970	-130	5	-2.13	420739120	69394	7.13	6190	6190	5960	7930	4270	6100	6062.51	3.04	0	-28929	6653	6376	5953	5676	5253	6515	5815	103	1830	500	4390	10	1	20661601	1233	33.54	2.27	12	0.34	178.00	2633.00	6390	20241002	-6.57	3920	20231024	52.30	6390	-6.57	20241002	4060	47.04	20240610	6390	-6.57	20241002	3920	52.30	20231024	4.61	N	226400	500	103 억		627650	N	N	0	N	00	N
113	20241011	160932	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	390	2	6.83	5802621130	971396	463.75	5670	6230	5530	7420	4000	5710	5973.49	2.50	0	106570	5876	5792	5706	5622	5536	5750	5580	103	1710	500	4110	10	1	20661601	1260	34.27	2.32	12	4.70	178.00	2633.00	6390	20241002	-4.54	3920	20231024	55.61	6390	-4.54	20241002	4060	50.25	20240610	6390	-4.54	20241002	3920	55.61	20231024	4.67	N	226400	500	103 억		516936	N	N	0	N	00	N
114	20241011	150946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6170	460	2	8.06	5611303580	940173	448.85	5670	6230	5530	7420	4000	5710	5968.48	2.50	0	106460	5876	5792	5706	5622	5536	5750	5580	103	1710	500	4110	10	1	20661601	1275	34.66	2.34	12	4.55	178.00	2633.00	6390	20241002	-3.44	3920	20231024	57.40	6390	-3.44	20241002	4060	51.97	20240610	6390	-3.44	20241002	3920	57.40	20231024	4.67	N	226400	500	103 억		516936	N	N	0	N	00	N
115	20241011	140948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6170	460	2	8.06	5005928140	841630	401.80	5670	6230	5530	7420	4000	5710	5948.00	2.50	0	74302	5876	5792	5706	5622	5536	5750	5580	103	1710	500	4110	10	1	20661601	1275	34.66	2.34	12	4.07	178.00	2633.00	6390	20241002	-3.44	3920	20231024	57.40	6390	-3.44	20241002	4060	51.97	20240610	6390	-3.44	20241002	3920	57.40	20231024	4.67	N	226400	500	103 억		516936	N	N	0	N	00	N
116	20241011	130949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6050	340	2	5.95	3764618790	640197	305.64	5670	6200	5530	7420	4000	5710	5880.51	2.50	0	46661	5876	5792	5706	5622	5536	5750	5580	103	1710	500	4110	10	1	20661601	1250	33.99	2.30	12	3.10	178.00	2633.00	6390	20241002	-5.32	3920	20231024	54.34	6390	-5.32	20241002	4060	49.01	20240610	6390	-5.32	20241002	3920	54.34	20231024	4.67	N	226400	500	103 억		516936	N	N	0	N	00	N
117	20241011	120941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5990	280	2	4.90	3043731260	521721	249.07	5670	6200	5530	7420	4000	5710	5834.11	2.50	0	26678	5876	5792	5706	5622	5536	5750	5580	103	1710	500	4110	10	1	20661601	1238	33.65	2.27	12	2.53	178.00	2633.00	6390	20241002	-6.26	3920	20231024	52.81	6390	-6.26	20241002	4060	47.54	20240610	6390	-6.26	20241002	3920	52.81	20231024	4.67	N	226400	500	103 억		516936	N	N	0	N	00	N
118	20241011	110943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5670	-40	5	-0.70	856081260	152599	72.85	5670	5690	5530	7420	4000	5710	5609.76	2.50	0	15940	5876	5792	5706	5622	5536	5750	5580	103	1710	500	4110	10	1	20661601	1172	31.85	2.15	12	0.74	178.00	2633.00	6390	20241002	-11.27	3920	20231024	44.64	6390	-11.27	20241002	4060	39.66	20240610	6390	-11.27	20241002	3920	44.64	20231024	4.67	N	226400	500	103 억		516936	N	N	0	N	00	N
119	20241011	100950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5610	-100	5	-1.75	622135980	110976	52.98	5670	5690	5530	7420	4000	5710	5605.69	2.50	0	13439	5876	5792	5706	5622	5536	5750	5580	103	1710	500	4110	10	1	20661601	1159	31.52	2.13	12	0.54	178.00	2633.00	6390	20241002	-12.21	3920	20231024	43.11	6390	-12.21	20241002	4060	38.18	20240610	6390	-12.21	20241002	3920	43.11	20231024	4.67	N	226400	500	103 억		516936	N	N	0	N	00	N
120	20241011	090948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5680	-30	5	-0.53	85658350	15116	7.22	5670	5690	5650	7420	4000	5710	5665.63	2.50	0	1383	5876	5792	5706	5622	5536	5750	5580	103	1710	500	4110	10	1	20661601	1174	31.91	2.16	12	0.07	178.00	2633.00	6390	20241002	-11.11	3920	20231024	44.90	6390	-11.11	20241002	4060	39.90	20240610	6390	-11.11	20241002	3920	44.90	20231024	4.67	N	226400	500	103 억		516936	N	N	0	N	00	N
121	20241010	161008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5710	30	2	0.53	1188969810	208641	27.51	5780	5790	5620	7380	3980	5680	5698.62	2.42	0	10304	6453	6066	5823	5436	5193	5945	5315	103	1700	500	4080	10	1	20661601	1180	32.08	2.17	12	1.01	178.00	2633.00	6390	20241002	-10.64	3920	20231024	45.66	6390	-10.64	20241002	4060	40.64	20240610	6390	-10.64	20241002	3920	45.66	20231024	4.70	N	226400	500	103 억		499077	N	N	0	N	00	N
122	20241010	151024	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5660	-20	5	-0.35	1126584730	197682	26.07	5780	5790	5620	7380	3980	5680	5698.97	2.42	0	11763	6453	6066	5823	5436	5193	5945	5315	103	1700	500	4080	10	1	20661601	1169	31.80	2.15	12	0.96	178.00	2633.00	6390	20241002	-11.42	3920	20231024	44.39	6390	-11.42	20241002	4060	39.41	20240610	6390	-11.42	20241002	3920	44.39	20231024	4.70	N	226400	500	103 억		499077	N	N	0	N	00	N
123	20241010	141017	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5690	10	2	0.18	860736660	150669	19.87	5780	5790	5670	7380	3980	5680	5712.77	2.42	0	12456	6453	6066	5823	5436	5193	5945	5315	103	1700	500	4080	10	1	20661601	1176	31.97	2.16	12	0.73	178.00	2633.00	6390	20241002	-10.95	3920	20231024	45.15	6390	-10.95	20241002	4060	40.15	20240610	6390	-10.95	20241002	3920	45.15	20231024	4.70	N	226400	500	103 억		499077	N	N	0	N	00	N
124	20241010	131014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5720	40	2	0.70	648475550	113435	14.96	5780	5790	5670	7380	3980	5680	5716.71	2.42	0	5442	6453	6066	5823	5436	5193	5945	5315	103	1700	500	4080	10	1	20661601	1182	32.13	2.17	12	0.55	178.00	2633.00	6390	20241002	-10.49	3920	20231024	45.92	6390	-10.49	20241002	4060	40.89	20240610	6390	-10.49	20241002	3920	45.92	20231024	4.70	N	226400	500	103 억		499077	N	N	0	N	00	N
125	20241010	121015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5750	70	2	1.23	558284890	97625	12.87	5780	5790	5670	7380	3980	5680	5718.67	2.42	0	5886	6453	6066	5823	5436	5193	5945	5315	103	1700	500	4080	10	1	20661601	1188	32.30	2.18	12	0.47	178.00	2633.00	6390	20241002	-10.02	3920	20231024	46.68	6390	-10.02	20241002	4060	41.63	20240610	6390	-10.02	20241002	3920	46.68	20231024	4.70	N	226400	500	103 억		499077	N	N	0	N	00	N
126	20241010	111013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5740	60	2	1.06	488622410	85481	11.27	5780	5790	5670	7380	3980	5680	5716.15	2.42	0	6292	6453	6066	5823	5436	5193	5945	5315	103	1700	500	4080	10	1	20661601	1186	32.25	2.18	12	0.41	178.00	2633.00	6390	20241002	-10.17	3920	20231024	46.43	6390	-10.17	20241002	4060	41.38	20240610	6390	-10.17	20241002	3920	46.43	20231024	4.70	N	226400	500	103 억		499077	N	N	0	N	00	N
127	20241010	101013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5720	40	2	0.70	331233980	57891	7.63	5780	5790	5670	7380	3980	5680	5721.68	2.42	0	-3171	6453	6066	5823	5436	5193	5945	5315	103	1700	500	4080	10	1	20661601	1182	32.13	2.17	12	0.28	178.00	2633.00	6390	20241002	-10.49	3920	20231024	45.92	6390	-10.49	20241002	4060	40.89	20240610	6390	-10.49	20241002	3920	45.92	20231024	4.70	N	226400	500	103 억		499077	N	N	0	N	00	N
128	20241010	091016	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5730	50	2	0.88	89346370	15535	2.05	5780	5790	5720	7380	3980	5680	5751.30	2.42	0	-2891	6453	6066	5823	5436	5193	5945	5315	103	1700	500	4080	10	1	20661601	1184	32.19	2.18	12	0.08	178.00	2633.00	6390	20241002	-10.33	3920	20231024	46.17	6390	-10.33	20241002	4060	41.13	20240610	6390	-10.33	20241002	3920	46.17	20231024	4.70	N	226400	500	103 억		499077	N	N	0	N	00	N
129	20241008	161005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5680	-420	5	-6.89	4440723650	757517	192.35	6100	6210	5580	7930	4270	6100	5862.22	2.25	0	44061	6373	6236	6103	5966	5833	6305	6035	103	1830	500	4390	10	1	20661601	1174	31.91	2.16	12	3.67	178.00	2633.00	6390	20241002	-11.11	3920	20231024	44.90	6390	-11.11	20241002	4060	39.90	20240610	6390	-11.11	20241002	3920	44.90	20231024	4.47	N	226400	500	103 억		465722	N	N	0	N	00	N
130	20241008	151015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5720	-380	5	-6.23	4217807550	718266	182.38	6100	6210	5580	7930	4270	6100	5872.21	2.25	0	49230	6373	6236	6103	5966	5833	6305	6035	103	1830	500	4390	10	1	20661601	1182	32.13	2.17	12	3.48	178.00	2633.00	6390	20241002	-10.49	3920	20231024	45.92	6390	-10.49	20241002	4060	40.89	20240610	6390	-10.49	20241002	3920	45.92	20231024	4.47	N	226400	500	103 억		465722	N	N	0	N	00	N
131	20241008	141009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5680	-420	5	-6.89	3663034550	621306	157.76	6100	6210	5580	7930	4270	6100	5895.70	2.25	0	79161	6373	6236	6103	5966	5833	6305	6035	103	1830	500	4390	10	1	20661601	1174	31.91	2.16	12	3.01	178.00	2633.00	6390	20241002	-11.11	3920	20231024	44.90	6390	-11.11	20241002	4060	39.90	20240610	6390	-11.11	20241002	3920	44.90	20231024	4.47	N	226400	500	103 억		465722	N	N	0	N	00	N
132	20241008	131008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5840	-260	5	-4.26	2651905060	443916	112.72	6100	6210	5790	7930	4270	6100	5973.89	2.25	0	48755	6373	6236	6103	5966	5833	6305	6035	103	1830	500	4390	10	1	20661601	1207	32.81	2.22	12	2.15	178.00	2633.00	6390	20241002	-8.61	3920	20231024	48.98	6390	-8.61	20241002	4060	43.84	20240610	6390	-8.61	20241002	3920	48.98	20231024	4.47	N	226400	500	103 억		465722	N	N	0	N	00	N
133	20241008	121009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5820	-280	5	-4.59	2109539790	350661	89.04	6100	6210	5820	7930	4270	6100	6015.90	2.25	0	33674	6373	6236	6103	5966	5833	6305	6035	103	1830	500	4390	10	1	20661601	1203	32.70	2.21	12	1.70	178.00	2633.00	6390	20241002	-8.92	3920	20231024	48.47	6390	-8.92	20241002	4060	43.35	20240610	6390	-8.92	20241002	3920	48.47	20231024	4.47	N	226400	500	103 억		465722	N	N	0	N	00	N
134	20241008	111008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6030	-70	5	-1.15	1215830320	199238	50.59	6100	6210	5980	7930	4270	6100	6102.40	2.25	0	2646	6373	6236	6103	5966	5833	6305	6035	103	1830	500	4390	10	1	20661601	1246	33.88	2.29	12	0.96	178.00	2633.00	6390	20241002	-5.63	3920	20231024	53.83	6390	-5.63	20241002	4060	48.52	20240610	6390	-5.63	20241002	3920	53.83	20231024	4.47	N	226400	500	103 억		465722	N	N	0	N	00	N
135	20241008	101010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	0	3	0.00	730221410	119021	30.22	6100	6210	5980	7930	4270	6100	6135.23	2.25	0	-16459	6373	6236	6103	5966	5833	6305	6035	103	1830	500	4390	10	1	20661601	1260	34.27	2.32	12	0.58	178.00	2633.00	6390	20241002	-4.54	3920	20231024	55.61	6390	-4.54	20241002	4060	50.25	20240610	6390	-4.54	20241002	3920	55.61	20231024	4.47	N	226400	500	103 억		465722	N	N	0	N	00	N
136	20241008	091010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5990	-110	5	-1.80	40668000	6758	1.72	6100	6100	5980	7930	4270	6100	6017.76	2.25	0	-483	6373	6236	6103	5966	5833	6305	6035	103	1830	500	4390	10	1	20661601	1238	33.65	2.27	12	0.03	178.00	2633.00	6390	20241002	-6.26	3920	20231024	52.81	6390	-6.26	20241002	4060	47.54	20240610	6390	-6.26	20241002	3920	52.81	20231024	4.47	N	226400	500	103 억		465722	N	N	0	N	00	N
137	20241007	161022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	110	2	1.84	2396606720	393494	82.86	6000	6240	5970	7780	4200	5990	6090.58	2.59	0	-63502	6370	6180	6080	5890	5790	6130	5840	103	1790	500	4310	10	1	20661601	1260	34.27	2.32	12	1.90	178.00	2633.00	6390	20241002	-4.54	3920	20231024	55.61	6390	-4.54	20241002	4060	50.25	20240610	6390	-4.54	20241002	3920	55.61	20231024	4.61	N	226400	500	103 억		534688	N	N	0	N	00	N
138	20241007	150936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	30	2	0.50	2150918990	353160	74.36	6000	6240	5970	7780	4200	5990	6090.49	2.59	0	-36743	6370	6180	6080	5890	5790	6130	5840	103	1790	500	4310	10	1	20661601	1244	33.82	2.29	12	1.71	178.00	2633.00	6390	20241002	-5.79	3920	20231024	53.57	6390	-5.79	20241002	4060	48.28	20240610	6390	-5.79	20241002	3920	53.57	20231024	4.61	N	226400	500	103 억		534688	N	N	0	N	00	N
139	20241007	141004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	90	2	1.50	1888424820	309521	65.18	6000	6240	5970	7780	4200	5990	6101.12	2.59	0	-38374	6370	6180	6080	5890	5790	6130	5840	103	1790	500	4310	10	1	20661601	1256	34.16	2.31	12	1.50	178.00	2633.00	6390	20241002	-4.85	3920	20231024	55.10	6390	-4.85	20241002	4060	49.75	20240610	6390	-4.85	20241002	3920	55.10	20231024	4.61	N	226400	500	103 억		534688	N	N	0	N	00	N
140	20241007	130935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	40	2	0.67	1835952040	300840	63.35	6000	6240	5970	7780	4200	5990	6102.75	2.59	0	-38606	6370	6180	6080	5890	5790	6130	5840	103	1790	500	4310	10	1	20661601	1246	33.88	2.29	12	1.46	178.00	2633.00	6390	20241002	-5.63	3920	20231024	53.83	6390	-5.63	20241002	4060	48.52	20240610	6390	-5.63	20241002	3920	53.83	20231024	4.61	N	226400	500	103 억		534688	N	N	0	N	00	N
141	20241007	121007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	40	2	0.67	1750996180	286721	60.37	6000	6240	5970	7780	4200	5990	6106.97	2.59	0	-39153	6370	6180	6080	5890	5790	6130	5840	103	1790	500	4310	10	1	20661601	1246	33.88	2.29	12	1.39	178.00	2633.00	6390	20241002	-5.63	3920	20231024	53.83	6390	-5.63	20241002	4060	48.52	20240610	6390	-5.63	20241002	3920	53.83	20231024	4.61	N	226400	500	103 억		534688	N	N	0	N	00	N
142	20241007	110922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	110	2	1.84	1558289550	254727	53.64	6000	6240	5970	7780	4200	5990	6117.49	2.59	0	-35948	6370	6180	6080	5890	5790	6130	5840	103	1790	500	4310	10	1	20661601	1260	34.27	2.32	12	1.23	178.00	2633.00	6390	20241002	-4.54	3920	20231024	55.61	6390	-4.54	20241002	4060	50.25	20240610	6390	-4.54	20241002	3920	55.61	20231024	4.61	N	226400	500	103 억		534688	N	N	0	N	00	N
143	20241007	100917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	90	2	1.50	1371955590	224046	47.18	6000	6240	5970	7780	4200	5990	6123.54	2.59	0	-36433	6370	6180	6080	5890	5790	6130	5840	103	1790	500	4310	10	1	20661601	1256	34.16	2.31	12	1.08	178.00	2633.00	6390	20241002	-4.85	3920	20231024	55.10	6390	-4.85	20241002	4060	49.75	20240610	6390	-4.85	20241002	3920	55.10	20231024	4.61	N	226400	500	103 억		534688	N	N	0	N	00	N
144	20241007	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	90	2	1.50	324076750	53504	11.27	6000	6130	5970	7780	4200	5990	6057.06	2.59	0	-14486	6370	6180	6080	5890	5790	6130	5840	103	1790	500	4310	10	1	20661601	1256	34.16	2.31	12	0.26	178.00	2633.00	6390	20241002	-4.85	3920	20231024	55.10	6390	-4.85	20241002	4060	49.75	20240610	6390	-4.85	20241002	3920	55.10	20231024	4.61	N	226400	500	103 억		534688	N	N	0	N	00	N
145	20241004	160852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	-290	5	-4.62	2891549900	473808	41.08	6200	6270	5980	8160	4400	6280	6102.26	2.83	0	-52320	6740	6510	6160	5930	5580	6625	6045	103	1880	500	4520	10	1	20661601	1238	33.65	2.27	12	2.29	178.00	2633.00	6390	20241002	-6.26	3920	20231024	52.81	6390	-6.26	20241002	4060	47.54	20240610	6390	-6.26	20241002	3920	52.81	20231024	4.53	N	226400	500	103 억		584515	N	N	0	N	00	N
146	20241004	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	-270	5	-4.30	2754722720	450987	39.10	6200	6270	5990	8160	4400	6280	6107.48	2.83	0	-50562	6740	6510	6160	5930	5580	6625	6045	103	1880	500	4520	10	1	20661601	1242	33.76	2.28	12	2.18	178.00	2633.00	6390	20241002	-5.95	3920	20231024	53.32	6390	-5.95	20241002	4060	48.03	20240610	6390	-5.95	20241002	3920	53.32	20231024	4.53	N	226400	500	103 억		584515	N	N	0	N	00	N
147	20241004	140852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	-230	5	-3.66	2470689110	404036	35.03	6200	6270	5990	8160	4400	6280	6114.24	2.83	0	-26960	6740	6510	6160	5930	5580	6625	6045	103	1880	500	4520	10	1	20661601	1250	33.99	2.30	12	1.96	178.00	2633.00	6390	20241002	-5.32	3920	20231024	54.34	6390	-5.32	20241002	4060	49.01	20240610	6390	-5.32	20241002	3920	54.34	20231024	4.53	N	226400	500	103 억		584515	N	N	0	N	00	N
148	20241004	130902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	-260	5	-4.14	1998001820	325465	28.22	6200	6270	6020	8160	4400	6280	6138.08	2.83	0	-18758	6740	6510	6160	5930	5580	6625	6045	103	1880	500	4520	10	1	20661601	1244	33.82	2.29	12	1.58	178.00	2633.00	6390	20241002	-5.79	3920	20231024	53.57	6390	-5.79	20241002	4060	48.28	20240610	6390	-5.79	20241002	3920	53.57	20231024	4.53	N	226400	500	103 억		584515	N	N	0	N	00	N
149	20241004	120901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-190	5	-3.03	1541035960	250206	21.69	6200	6270	6080	8160	4400	6280	6158.14	2.83	0	-16018	6740	6510	6160	5930	5580	6625	6045	103	1880	500	4520	10	1	20661601	1258	34.21	2.31	12	1.21	178.00	2633.00	6390	20241002	-4.69	3920	20231024	55.36	6390	-4.69	20241002	4060	50.00	20240610	6390	-4.69	20241002	3920	55.36	20231024	4.53	N	226400	500	103 억		584515	N	N	0	N	00	N
150	20241004	110854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	-100	5	-1.59	1152644360	186675	16.18	6200	6270	6120	8160	4400	6280	6173.52	2.83	0	-8676	6740	6510	6160	5930	5580	6625	6045	103	1880	500	4520	10	1	20661601	1277	34.72	2.35	12	0.90	178.00	2633.00	6390	20241002	-3.29	3920	20231024	57.65	6390	-3.29	20241002	4060	52.22	20240610	6390	-3.29	20241002	3920	57.65	20231024	4.53	N	226400	500	103 억		584515	N	N	0	N	00	N
151	20241004	100855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-120	5	-1.91	869417480	140775	12.20	6200	6270	6120	8160	4400	6280	6174.51	2.83	0	7307	6740	6510	6160	5930	5580	6625	6045	103	1880	500	4520	10	1	20661601	1273	34.61	2.34	12	0.68	178.00	2633.00	6390	20241002	-3.60	3920	20231024	57.14	6390	-3.60	20241002	4060	51.72	20240610	6390	-3.60	20241002	3920	57.14	20231024	4.53	N	226400	500	103 억		584515	N	N	0	N	00	N
152	20241004	090858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-40	5	-0.64	283042550	45675	3.96	6200	6270	6150	8160	4400	6280	6193.25	2.83	0	-1332	6740	6510	6160	5930	5580	6625	6045	103	1880	500	4520	10	1	20661601	1289	35.06	2.37	12	0.22	178.00	2633.00	6390	20241002	-2.35	3920	20231024	59.18	6390	-2.35	20241002	4060	53.69	20240610	6390	-2.35	20241002	3920	59.18	20231024	4.53	N	226400	500	103 억		584515	N	N	0	N	00	N
153	20241002	160851	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6280	380	2	6.44	7130746370	1144446	410.29	5880	6390	5810	7670	4130	5900	6230.74	2.82	0	31645	6213	6056	5913	5756	5613	5985	5685	103	1770	500	4240	10	1	20661601	1298	35.28	2.39	12	5.54	178.00	2633.00	6390	20241002	-1.72	3920	20231024	60.20	6390	-1.72	20241002	4060	54.68	20240610	6390	-1.72	20241002	3920	60.20	20231024	4.55	N	226400	500	103 억		581949	N	N	0	N	00	N
154	20241002	150901	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6300	400	2	6.78	6889028280	1105986	396.50	5880	6390	5810	7670	4130	5900	6228.89	2.82	0	41091	6213	6056	5913	5756	5613	5985	5685	103	1770	500	4240	10	1	20661601	1302	35.39	2.39	12	5.35	178.00	2633.00	6390	20241002	-1.41	3920	20231024	60.71	6390	-1.41	20241002	4060	55.17	20240610	6390	-1.41	20241002	3920	60.71	20231024	4.55	N	226400	500	103 억		581949	N	N	0	N	00	N
155	20241002	140902	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6250	350	2	5.93	6133380100	985790	353.41	5880	6390	5810	7670	4130	5900	6221.82	2.82	0	51827	6213	6056	5913	5756	5613	5985	5685	103	1770	500	4240	10	1	20661601	1291	35.11	2.37	12	4.77	178.00	2633.00	6390	20241002	-2.19	3920	20231024	59.44	6390	-2.19	20241002	4060	53.94	20240610	6390	-2.19	20241002	3920	59.44	20231024	4.55	N	226400	500	103 억		581949	N	N	0	N	00	N
156	20241002	130852	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6270	370	2	6.27	5693858520	915439	328.19	5880	6390	5810	7670	4130	5900	6219.85	2.82	0	42159	6213	6056	5913	5756	5613	5985	5685	103	1770	500	4240	10	1	20661601	1295	35.22	2.38	12	4.43	178.00	2633.00	6390	20241002	-1.88	3920	20231024	59.95	6390	-1.88	20241002	4060	54.43	20240610	6390	-1.88	20241002	3920	59.95	20231024	4.55	N	226400	500	103 억		581949	N	N	0	N	00	N
157	20241002	120852	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6350	450	2	7.63	5053170530	814313	291.93	5880	6370	5810	7670	4130	5900	6205.48	2.82	0	34330	6213	6056	5913	5756	5613	5985	5685	103	1770	500	4240	10	1	20661601	1312	35.67	2.41	12	3.94	178.00	2633.00	6370	20241002	-0.31	3920	20231024	61.99	6370	-0.31	20241002	4060	56.40	20240610	6370	-0.31	20241002	3920	61.99	20231024	4.55	N	226400	500	103 억		581949	N	N	0	N	00	N
158	20241002	110842	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6290	390	2	6.61	4409602860	712640	255.48	5880	6350	5810	7670	4130	5900	6187.74	2.82	0	16546	6213	6056	5913	5756	5613	5985	5685	103	1770	500	4240	10	1	20661601	1300	35.34	2.39	12	3.45	178.00	2633.00	6350	20241002	-0.94	3920	20231024	60.46	6350	-0.94	20241002	4060	54.93	20240610	6350	-0.94	20241002	3920	60.46	20231024	4.55	N	226400	500	103 억		581949	N	N	0	N	00	N
159	20241002	100839	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6220	320	2	5.42	3007619210	489659	175.54	5880	6270	5810	7670	4130	5900	6142.32	2.82	0	-1676	6213	6056	5913	5756	5613	5985	5685	103	1770	500	4240	10	1	20661601	1285	34.94	2.36	12	2.37	178.00	2633.00	6270	20241002	-0.80	3920	20231024	58.67	6270	-0.80	20241002	4060	53.20	20240610	6270	-0.80	20241002	3920	58.67	20231024	4.55	N	226400	500	103 억		581949	N	N	0	N	00	N
160	20241002	090840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	80	2	1.36	518815700	86938	31.17	5880	6100	5810	7670	4130	5900	5967.73	2.82	0	-13411	6213	6056	5913	5756	5613	5985	5685	103	1770	500	4240	10	1	20661601	1236	33.60	2.27	12	0.42	178.00	2633.00	6150	20240923	-2.76	3920	20231024	52.55	6150	-2.76	20240923	4060	47.29	20240610	6150	-2.76	20240923	3920	52.55	20231024	4.55	N	226400	500	103 억		581949	N	N	0	N	00	N